KissMeData/003310/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	183800	926784591	1774	1774	1774	1774	54725
3	20240402	183700	926784591	1774	1774	1774	1774	0
4	20240402	183600	926784591	1774	1774	1774	1774	0
5	20240402	183500	926784591	1774	1774	1774	1774	0
6	20240402	183400	926784591	1774	1774	1774	1774	0
7	20240402	183300	926784591	1774	1774	1774	1774	0
8	20240402	183200	926784591	1774	1774	1774	1774	0
9	20240402	183100	926784591	1774	1774	1774	1774	0
10	20240402	183000	926784591	1774	1774	1774	1774	0
11	20240402	182900	926784591	1774	1774	1774	1774	0
12	20240402	182800	926784591	1774	1774	1774	1774	0
13	20240402	182700	926784591	1774	1774	1774	1774	0
14	20240402	182600	926784591	1774	1774	1774	1774	0
15	20240402	182500	926784591	1774	1774	1774	1774	0
16	20240402	182400	926784591	1774	1774	1774	1774	0
17	20240402	182300	926784591	1774	1774	1774	1774	0
18	20240402	182200	926784591	1774	1774	1774	1774	0
19	20240402	182100	926784591	1774	1774	1774	1774	0
20	20240402	182000	926784591	1774	1774	1774	1774	0
21	20240402	181900	926784591	1774	1774	1774	1774	0
22	20240402	181800	926784591	1774	1774	1774	1774	0
23	20240402	181700	926784591	1774	1774	1774	1774	0
24	20240402	181600	926784591	1774	1774	1774	1774	0
25	20240402	181500	926784591	1774	1774	1774	1774	0
26	20240402	181400	926784591	1774	1774	1774	1774	0
27	20240402	181300	926784591	1774	1774	1774	1774	0
28	20240402	181200	926784591	1774	1774	1774	1774	0
29	20240402	181100	926784591	1774	1774	1774	1774	0
30	20240402	181000	926784591	1774	1774	1774	1774	0
31	20240402	180900	926784591	1774	1774	1774	1774	0
32	20240402	180800	926784591	1774	1774	1774	1774	54725
33	20240402	180700	926784591	1774	1774	1774	1774	0
34	20240402	180600	926784591	1774	1774	1774	1774	0
35	20240402	180500	926784591	1774	1774	1774	1774	0
36	20240402	180400	926784591	1774	1774	1774	1774	0
37	20240402	180300	926784591	1774	1774	1774	1774	0
38	20240402	180200	926784591	1774	1774	1774	1774	0
39	20240402	180100	926784591	1774	1774	1774	1774	0
40	20240402	180000	926784591	1774	1774	1774	1774	0
41	20240402	175900	926784591	1774	1774	1774	1774	0
42	20240402	175800	926784591	1774	1774	1774	1774	0
43	20240402	175700	926784591	1774	1774	1774	1774	0
44	20240402	175600	926784591	1774	1774	1774	1774	0
45	20240402	175500	926784591	1774	1774	1774	1774	0
46	20240402	175400	926784591	1774	1774	1774	1774	0
47	20240402	175300	926784591	1774	1774	1774	1774	0
48	20240402	175200	926784591	1774	1774	1774	1774	0
49	20240402	175100	926784591	1774	1774	1774	1774	0
50	20240402	175000	926784591	1774	1774	1774	1774	0
51	20240402	174900	926784591	1774	1774	1774	1774	0
52	20240402	174800	926784591	1774	1774	1774	1774	0
53	20240402	174700	926784591	1774	1774	1774	1774	0
54	20240402	174600	926784591	1774	1774	1774	1774	0
55	20240402	174500	926784591	1774	1774	1774	1774	0
56	20240402	174400	926784591	1774	1774	1774	1774	0
57	20240402	174300	926784591	1774	1774	1774	1774	0
58	20240402	174200	926784591	1774	1774	1774	1774	0
59	20240402	174100	926784591	1774	1774	1774	1774	0
60	20240402	174000	926784591	1774	1774	1774	1774	0
61	20240402	173900	926784591	1774	1774	1774	1774	0
62	20240402	173800	926784591	1774	1774	1774	1774	54725
63	20240402	173700	926784591	1774	1774	1774	1774	0
64	20240402	173600	926784591	1774	1774	1774	1774	0
65	20240402	173500	926784591	1774	1774	1774	1774	0
66	20240402	173400	926784591	1774	1774	1774	1774	0
67	20240402	173300	926784591	1774	1774	1774	1774	0
68	20240402	173200	926784591	1774	1774	1774	1774	0
69	20240402	173100	926784591	1774	1774	1774	1774	0
70	20240402	173000	926784591	1774	1774	1774	1774	0
71	20240402	172900	926784591	1774	1774	1774	1774	0
72	20240402	172800	926784591	1774	1774	1774	1774	0
73	20240402	172700	926784591	1774	1774	1774	1774	0
74	20240402	172600	926784591	1774	1774	1774	1774	0
75	20240402	172500	926784591	1774	1774	1774	1774	0
76	20240402	172400	926784591	1774	1774	1774	1774	0
77	20240402	172300	926784591	1774	1774	1774	1774	0
78	20240402	172200	926784591	1774	1774	1774	1774	0
79	20240402	172100	926784591	1774	1774	1774	1774	0
80	20240402	172000	926784591	1774	1774	1774	1774	0
81	20240402	171900	926784591	1774	1774	1774	1774	0
82	20240402	171800	926784591	1774	1774	1774	1774	0
83	20240402	171700	926784591	1774	1774	1774	1774	0
84	20240402	171600	926784591	1774	1774	1774	1774	0
85	20240402	171500	926784591	1774	1774	1774	1774	0
86	20240402	171400	926784591	1774	1774	1774	1774	0
87	20240402	171300	926784591	1774	1774	1774	1774	0
88	20240402	171200	926784591	1774	1774	1774	1774	0
89	20240402	171100	926784591	1774	1774	1774	1774	0
90	20240402	171000	926784591	1774	1774	1774	1774	0
91	20240402	170900	926784591	1774	1774	1774	1774	0
92	20240402	170800	926784591	1774	1774	1774	1774	54725
93	20240402	170700	926784591	1774	1774	1774	1774	0
94	20240402	170600	926784591	1774	1774	1774	1774	0
95	20240402	170500	926784591	1774	1774	1774	1774	0
96	20240402	170400	926784591	1774	1774	1774	1774	0
97	20240402	170300	926784591	1774	1774	1774	1774	0
98	20240402	170200	926784591	1774	1774	1774	1774	0
99	20240402	170100	926784591	1774	1774	1774	1774	0
100	20240402	170000	926784591	1774	1774	1774	1774	0
101	20240402	165900	926784591	1774	1774	1774	1774	0
102	20240402	165800	926784591	1774	1774	1774	1774	0
103	20240402	165700	926784591	1774	1774	1774	1774	0
104	20240402	165600	926784591	1774	1774	1774	1774	0
105	20240402	165500	926784591	1774	1774	1774	1774	0
106	20240402	165400	926784591	1774	1774	1774	1774	0
107	20240402	165300	926784591	1774	1774	1774	1774	0
108	20240402	165200	926784591	1774	1774	1774	1774	0
109	20240402	165100	926784591	1774	1774	1774	1774	0
110	20240402	165000	926784591	1774	1774	1774	1774	0
111	20240402	164900	926784591	1774	1774	1774	1774	0
112	20240402	164800	926784591	1774	1774	1774	1774	0
113	20240402	164700	926784591	1774	1774	1774	1774	0
114	20240402	164600	926784591	1774	1774	1774	1774	0
115	20240402	164500	926784591	1774	1774	1774	1774	0
116	20240402	164400	926784591	1774	1774	1774	1774	0
117	20240402	164300	926784591	1774	1774	1774	1774	0
118	20240402	164200	926784591	1774	1774	1774	1774	0
119	20240402	164100	926784591	1774	1774	1774	1774	0
120	20240402	164000	926784591	1774	1774	1774	1774	0
121	20240402	163900	926784591	1774	1774	1774	1774	0
122	20240402	163800	926784591	1774	1774	1774	1774	54725
123	20240402	163700	926784591	1774	1774	1774	1774	0
124	20240402	163600	926784591	1774	1774	1774	1774	0
125	20240402	163500	926784591	1774	1774	1774	1774	0
126	20240402	163400	926784591	1774	1774	1774	1774	0
127	20240402	163300	926784591	1774	1774	1774	1774	0
128	20240402	163200	926784591	1774	1774	1774	1774	0
129	20240402	163100	926784591	1774	1774	1774	1774	0
130	20240402	163000	926784591	1774	1774	1774	1774	0
131	20240402	162900	926784591	1774	1774	1774	1774	0
132	20240402	162800	926784591	1774	1774	1774	1774	0
133	20240402	162700	926784591	1774	1774	1774	1774	0
134	20240402	162600	926784591	1774	1774	1774	1774	0
135	20240402	162500	926784591	1774	1774	1774	1774	0
136	20240402	162400	926784591	1774	1774	1774	1774	0
137	20240402	162300	926784591	1774	1774	1774	1774	0
138	20240402	162200	926784591	1774	1774	1774	1774	0
139	20240402	162100	926784591	1774	1774	1774	1774	0
140	20240402	162000	926784591	1774	1774	1774	1774	0
141	20240402	161900	926784591	1774	1774	1774	1774	0
142	20240402	161800	926784591	1774	1774	1774	1774	0
143	20240402	161700	926784591	1774	1774	1774	1774	0
144	20240402	161600	926784591	1774	1774	1774	1774	0
145	20240402	161500	926784591	1774	1774	1774	1774	0
146	20240402	161400	926784591	1774	1774	1774	1774	0
147	20240402	161300	926784591	1774	1774	1774	1774	0
148	20240402	161200	926784591	1774	1774	1774	1774	0
149	20240402	161100	926784591	1774	1774	1774	1774	0
150	20240402	161000	926784591	1774	1774	1774	1774	0
151	20240402	160900	926784591	1774	1774	1774	1774	0
152	20240402	160800	926784591	1774	1774	1774	1774	54725
153	20240402	160700	926784591	1774	1774	1774	1774	0
154	20240402	160600	926784591	1774	1774	1774	1774	0
155	20240402	160500	926784591	1774	1774	1774	1774	0
156	20240402	160400	926784591	1774	1774	1774	1774	0
157	20240402	160300	926784591	1774	1774	1774	1774	0
158	20240402	160200	926784591	1774	1774	1774	1774	0
159	20240402	160100	926784591	1774	1774	1774	1774	0
160	20240402	160000	926784591	1774	1774	1774	1774	0
161	20240402	155900	926784591	1774	1774	1774	1774	0
162	20240402	155800	926784591	1774	1774	1774	1774	0
163	20240402	155700	926784591	1774	1774	1774	1774	0
164	20240402	155600	926784591	1774	1774	1774	1774	0
165	20240402	155500	926784591	1774	1774	1774	1774	0
166	20240402	155400	926784591	1774	1774	1774	1774	0
167	20240402	155300	926784591	1774	1774	1774	1774	0
168	20240402	155200	926784591	1774	1774	1774	1774	0
169	20240402	155100	926784591	1774	1774	1774	1774	0
170	20240402	155000	926784591	1774	1774	1774	1774	0
171	20240402	154900	926784591	1774	1774	1774	1774	0
172	20240402	154800	926784591	1774	1774	1774	1774	0
173	20240402	154700	926784591	1774	1774	1774	1774	0
174	20240402	154600	926784591	1774	1774	1774	1774	0
175	20240402	154500	926784591	1774	1774	1774	1774	0
176	20240402	154400	926784591	1774	1774	1774	1774	0
177	20240402	154300	926784591	1774	1774	1774	1774	0
178	20240402	154200	926784591	1774	1774	1774	1774	0
179	20240402	154100	926784591	1774	1774	1774	1774	0
180	20240402	154000	926784591	1774	1774	1774	1774	0
181	20240402	153900	926784591	1774	1774	1774	1774	0
182	20240402	153800	926784591	1774	1774	1774	1774	54725
183	20240402	153700	926784591	1774	1774	1774	1774	0
184	20240402	153600	926784591	1774	1774	1774	1774	0
185	20240402	153500	926784591	1774	1774	1774	1774	0
186	20240402	153400	926784591	1774	1774	1774	1774	0
187	20240402	153300	926784591	1774	1774	1774	1774	0
188	20240402	153200	926784591	1774	1774	1774	1774	0
189	20240402	153100	926784591	1774	1774	1774	1774	0
190	20240402	153000	926784591	1774	1774	1774	1774	54725
191	20240402	152900	829702441	1757	1757	1757	1757	0
192	20240402	152800	829702441	1757	1757	1757	1757	0
193	20240402	152700	829702441	1757	1757	1757	1757	0
194	20240402	152600	829702441	1757	1757	1757	1757	0
195	20240402	152500	829702441	1757	1757	1757	1757	0
196	20240402	152400	829702441	1757	1757	1757	1757	0
197	20240402	152300	829702441	1757	1757	1757	1757	0
198	20240402	152200	829702441	1757	1757	1757	1757	0
199	20240402	152100	829702441	1757	1757	1757	1757	0
200	20240402	152000	829702441	1757	1757	1757	1757	0
201	20240402	151900	829702441	1757	1753	1757	1750	21064
202	20240402	151800	792757689	1753	1749	1753	1748	8514
203	20240402	151700	777852393	1749	1750	1750	1749	5853
204	20240402	151600	767612848	1750	1752	1752	1749	4427
205	20240402	151500	759865697	1752	1750	1753	1750	2289
206	20240402	151400	755858798	1753	1744	1753	1742	21711
207	20240402	151300	717898972	1744	1743	1744	1743	1773
208	20240402	151200	714806870	1744	1744	1744	1744	221
209	20240402	151100	714421446	1744	1741	1744	1741	21366
210	20240402	151000	677199197	1742	1742	1742	1742	6
211	20240402	150900	677188745	1742	1740	1742	1740	82
212	20240402	150800	677046063	1740	1739	1741	1739	7071
213	20240402	150700	664742302	1740	1739	1740	1739	1299
214	20240402	150600	662482163	1740	1738	1740	1738	4150
215	20240402	150500	655262403	1738	1735	1738	1735	5815
216	20240402	150400	645161374	1734	1736	1736	1733	2586
217	20240402	150300	640678968	1731	1736	1736	1731	6658
218	20240402	150200	629142222	1736	1735	1737	1735	7807
219	20240402	150100	615588049	1736	1736	1736	1736	22
220	20240402	150000	615549857	1737	1735	1737	1735	1482
221	20240402	145900	612978059	1735	1735	1735	1735	13
222	20240402	145800	612955504	1734	1735	1735	1733	1239
223	20240402	145700	610805869	1735	1736	1736	1735	1503
224	20240402	145600	608198161	1736	1733	1736	1729	9350
225	20240402	145500	591995210	1733	1733	1734	1733	2478
226	20240402	145400	587700832	1734	1730	1734	1730	1983
227	20240402	145300	584268310	1734	1734	1734	1729	1550
228	20240402	145200	581581210	1734	1734	1734	1734	58
229	20240402	145100	581480638	1734	1734	1734	1734	1593
230	20240402	145000	578718376	1734	1727	1734	1727	1806
231	20240402	144900	575588606	1726	1732	1732	1726	506
232	20240402	144800	574715143	1732	1732	1732	1732	42
233	20240402	144700	574642399	1733	1733	1733	1733	0
234	20240402	144600	574642399	1733	1727	1733	1727	1763
235	20240402	144500	571596584	1727	1727	1727	1727	1386
236	20240402	144400	569202962	1730	1730	1730	1730	42
237	20240402	144300	569130302	1730	1732	1732	1730	3809
238	20240402	144200	562539354	1732	1732	1732	1730	2067
239	20240402	144100	558962426	1734	1734	1734	1734	76
240	20240402	144000	558830642	1732	1734	1734	1732	2686
241	20240402	143900	554175298	1732	1734	1734	1732	222
242	20240402	143800	553790772	1732	1732	1732	1732	6
243	20240402	143700	553780380	1732	1732	1732	1732	223
244	20240402	143600	553394144	1735	1735	1735	1735	896
245	20240402	143500	551839584	1735	1734	1735	1734	2145
246	20240402	143400	548118209	1735	1735	1735	1735	6980
247	20240402	143300	536007909	1735	1735	1735	1735	0
248	20240402	143200	536007909	1735	1736	1736	1735	763
249	20240402	143100	534683841	1737	1737	1737	1737	0
250	20240402	143000	534683841	1737	1738	1738	1724	1067
251	20240402	142900	532840839	1737	1737	1737	1737	189
252	20240402	142800	532512546	1736	1734	1736	1734	7244
253	20240402	142700	519941109	1734	1733	1734	1733	3304
254	20240402	142600	514213574	1732	1731	1732	1731	2520
255	20240402	142500	509849194	1732	1731	1732	1731	1584
256	20240402	142400	507106477	1731	1731	1731	1731	0
257	20240402	142300	507106477	1731	1730	1731	1730	3645
258	20240402	142200	500800498	1730	1729	1730	1729	646
259	20240402	142100	499683557	1730	1730	1730	1729	2968
260	20240402	142000	494549327	1729	1724	1729	1724	1490
261	20240402	141900	491974132	1729	1729	1729	1729	0
262	20240402	141800	491974132	1729	1727	1729	1727	1077
263	20240402	141700	490113628	1727	1724	1727	1724	36
264	20240402	141600	490051561	1724	1723	1724	1723	253
265	20240402	141500	489615639	1723	1723	1723	1723	0
266	20240402	141400	489615639	1723	1723	1723	1723	0
267	20240402	141300	489615639	1723	1723	1723	1723	96
268	20240402	141200	489450231	1724	1724	1724	1724	500
269	20240402	141100	488588231	1727	1727	1727	1727	0
270	20240402	141000	488588231	1727	1727	1727	1727	59
271	20240402	140900	488486338	1727	1727	1727	1727	0
272	20240402	140800	488486338	1727	1727	1727	1727	1
273	20240402	140700	488484611	1723	1723	1723	1723	1000
274	20240402	140600	486761611	1727	1727	1727	1727	1
275	20240402	140500	486759884	1722	1727	1727	1722	20
276	20240402	140400	486725349	1729	1729	1729	1729	283
277	20240402	140300	486236042	1729	1729	1729	1729	1
278	20240402	140200	486234313	1729	1729	1729	1729	0
279	20240402	140100	486234313	1729	1729	1729	1729	0
280	20240402	140000	486234313	1729	1729	1729	1729	204
281	20240402	135900	485881597	1722	1722	1722	1722	0
282	20240402	135800	485881597	1722	1722	1722	1722	0
283	20240402	135700	485881597	1722	1722	1722	1722	2
284	20240402	135600	485878153	1722	1728	1729	1722	1546
285	20240402	135500	483213351	1728	1728	1728	1728	0
286	20240402	135400	483213351	1728	1728	1728	1728	0
287	20240402	135300	483213351	1728	1728	1728	1728	1
288	20240402	135200	483211623	1730	1730	1730	1730	0
289	20240402	135100	483211623	1730	1730	1730	1730	0
290	20240402	135000	483211623	1730	1729	1730	1729	288
291	20240402	134900	482713400	1729	1729	1729	1729	0
292	20240402	134800	482713400	1729	1729	1729	1729	0
293	20240402	134700	482713400	1729	1729	1729	1729	1
294	20240402	134600	482711671	1722	1723	1723	1722	30
295	20240402	134500	482660005	1722	1722	1722	1722	0
296	20240402	134400	482660005	1722	1723	1723	1722	1000
297	20240402	134300	480937990	1723	1725	1725	1723	1244
298	20240402	134200	478794388	1725	1725	1725	1725	4
299	20240402	134100	478787488	1730	1730	1730	1730	0
300	20240402	134000	478787488	1730	1729	1730	1729	78
301	20240402	133900	478652609	1730	1730	1730	1730	0
302	20240402	133800	478652609	1730	1730	1730	1730	0
303	20240402	133700	478652609	1730	1729	1730	1729	50
304	20240402	133600	478566125	1730	1724	1730	1723	2263
305	20240402	133500	474665101	1724	1724	1724	1724	630
306	20240402	133400	473578981	1724	1727	1730	1724	10344
307	20240402	133300	455731491	1728	1729	1729	1728	1516
308	20240402	133200	453110902	1730	1730	1730	1730	441
309	20240402	133100	452347972	1732	1732	1732	1732	0
310	20240402	133000	452347972	1732	1730	1732	1730	389
311	20240402	132900	451674424	1732	1732	1732	1732	0
312	20240402	132800	451674424	1732	1732	1732	1732	23
313	20240402	132700	451634588	1732	1732	1732	1732	4
314	20240402	132600	451627660	1732	1732	1732	1732	0
315	20240402	132500	451627660	1732	1732	1732	1732	290
316	20240402	132400	451125380	1732	1732	1732	1732	0
317	20240402	132300	451125380	1732	1732	1732	1732	190
318	20240402	132200	450796300	1733	1733	1733	1733	263
319	20240402	132100	450340521	1733	1733	1733	1733	0
320	20240402	132000	450340521	1733	1733	1733	1733	25
321	20240402	131900	450297196	1729	1729	1729	1729	600
322	20240402	131800	449259796	1729	1729	1729	1729	147
323	20240402	131700	449005633	1730	1731	1731	1730	253
324	20240402	131600	448567843	1734	1730	1734	1730	508
325	20240402	131500	447688603	1730	1734	1734	1730	519
326	20240402	131400	446790557	1734	1730	1734	1730	84
327	20240402	131300	446645005	1733	1733	1733	1733	434
328	20240402	131200	445892883	1734	1734	1734	1734	0
329	20240402	131100	445892883	1734	1734	1734	1734	0
330	20240402	131000	445892883	1734	1734	1734	1734	65
331	20240402	130900	445780173	1734	1734	1734	1734	15
332	20240402	130800	445754163	1735	1734	1735	1734	834
333	20240402	130700	444307744	1734	1734	1734	1734	0
334	20240402	130600	444307744	1734	1734	1734	1734	3
335	20240402	130500	444302542	1735	1735	1735	1735	0
336	20240402	130400	444302542	1735	1735	1735	1735	1783
337	20240402	130300	441209037	1735	1735	1735	1735	0
338	20240402	130200	441209037	1735	1735	1735	1735	572
339	20240402	130100	440216617	1734	1734	1734	1734	46
340	20240402	130000	440136853	1734	1734	1734	1734	25
341	20240402	125900	440093503	1734	1734	1734	1734	0
342	20240402	125800	440093503	1734	1734	1734	1734	50
343	20240402	125700	440006803	1734	1734	1734	1734	0
344	20240402	125600	440006803	1734	1734	1734	1734	669
345	20240402	125500	438846757	1734	1734	1734	1734	0
346	20240402	125400	438846757	1734	1733	1734	1733	563
347	20240402	125300	437870571	1730	1730	1730	1730	244
348	20240402	125200	437448451	1733	1733	1733	1733	1
349	20240402	125100	437446718	1730	1730	1730	1730	1000
350	20240402	125000	435716718	1733	1733	1733	1733	46
351	20240402	124900	435637000	1733	1733	1733	1733	2
352	20240402	124800	435633534	1734	1734	1734	1734	0
353	20240402	124700	435633534	1734	1734	1734	1734	0
354	20240402	124600	435633534	1734	1734	1734	1734	17
355	20240402	124500	435604056	1734	1734	1734	1734	0
356	20240402	124400	435604056	1734	1734	1734	1734	1
357	20240402	124300	435602322	1726	1727	1727	1726	571
358	20240402	124200	434616737	1734	1734	1734	1734	0
359	20240402	124100	434616737	1734	1734	1734	1734	41
360	20240402	124000	434545643	1734	1733	1734	1733	902
361	20240402	123900	432982222	1726	1726	1726	1726	3
362	20240402	123800	432977044	1733	1732	1733	1732	1137
363	20240402	123700	431006624	1733	1733	1733	1733	0
364	20240402	123600	431006624	1733	1733	1733	1733	1
365	20240402	123500	431004891	1725	1725	1725	1725	122
366	20240402	123400	430794441	1726	1727	1727	1726	4837
367	20240402	123300	422444034	1727	1727	1727	1727	1735
368	20240402	123200	419447689	1728	1728	1728	1728	1743
369	20240402	123100	416435785	1733	1733	1733	1733	0
370	20240402	123000	416435785	1733	1729	1733	1729	1260
371	20240402	122900	414257141	1728	1729	1729	1728	359
372	20240402	122800	413636636	1733	1733	1733	1733	0
373	20240402	122700	413636636	1733	1733	1733	1733	0
374	20240402	122600	413636636	1733	1733	1733	1733	263
375	20240402	122500	413180857	1733	1733	1733	1733	19
376	20240402	122400	413147930	1733	1733	1733	1733	0
377	20240402	122300	413147930	1733	1733	1733	1733	2
378	20240402	122200	413144464	1733	1733	1733	1733	1028
379	20240402	122100	411362940	1733	1733	1733	1733	0
380	20240402	122000	411362940	1733	1733	1733	1733	26
381	20240402	121900	411317882	1734	1734	1734	1734	0
382	20240402	121800	411317882	1734	1734	1734	1734	0
383	20240402	121700	411317882	1734	1734	1734	1734	10
384	20240402	121600	411300542	1734	1734	1734	1734	0
385	20240402	121500	411300542	1734	1734	1734	1734	29
386	20240402	121400	411250256	1734	1734	1734	1734	0
387	20240402	121300	411250256	1734	1734	1734	1734	329
388	20240402	121200	410679770	1734	1728	1734	1728	766
389	20240402	121100	409352132	1729	1729	1729	1729	1861
390	20240402	121000	406134463	1729	1732	1734	1729	185
391	20240402	120900	405814381	1733	1733	1733	1733	6
392	20240402	120800	405803983	1734	1735	1735	1734	10
393	20240402	120700	405786638	1735	1735	1735	1735	1
394	20240402	120600	405784903	1729	1729	1729	1729	0
395	20240402	120500	405784903	1729	1729	1729	1729	0
396	20240402	120400	405784903	1729	1735	1735	1729	281
397	20240402	120300	405298706	1728	1728	1728	1728	1
398	20240402	120200	405296978	1728	1735	1735	1728	347
399	20240402	120100	404697278	1735	1736	1736	1735	390
400	20240402	120000	404020239	1728	1729	1737	1728	3126
401	20240402	115900	398617715	1728	1737	1737	1728	1540
402	20240402	115800	395955769	1736	1737	1737	1736	265
403	20240402	115700	395495465	1736	1732	1736	1728	2077
404	20240402	115600	391899989	1736	1732	1736	1732	101
405	20240402	115500	391725053	1732	1736	1736	1732	380
406	20240402	115400	391065477	1732	1732	1732	1732	1
407	20240402	115300	391063745	1736	1731	1736	1731	61
408	20240402	115200	390957854	1738	1738	1738	1738	0
409	20240402	115100	390957854	1738	1738	1738	1738	0
410	20240402	115000	390957854	1738	1738	1738	1738	26
411	20240402	114900	390912666	1738	1733	1738	1733	84
412	20240402	114800	390766679	1738	1738	1738	1730	1062
413	20240402	114700	388929331	1738	1738	1738	1729	4208
414	20240402	114600	381652176	1730	1738	1738	1730	986
415	20240402	114500	379943172	1738	1738	1738	1738	0
416	20240402	114400	379943172	1738	1737	1738	1737	2313
417	20240402	114300	375925228	1729	1729	1729	1729	1
418	20240402	114200	375923499	1738	1738	1738	1738	0
419	20240402	114100	375923499	1738	1738	1738	1738	100
420	20240402	114000	375749699	1739	1739	1739	1739	26
421	20240402	113900	375704485	1739	1739	1739	1729	890
422	20240402	113800	374165655	1729	1729	1729	1729	407
423	20240402	113700	373461952	1729	1734	1734	1729	602
424	20240402	113600	372418694	1739	1739	1739	1739	19
425	20240402	113500	372385653	1734	1733	1734	1733	831
426	20240402	113400	370945199	1733	1734	1734	1733	4
427	20240402	113300	370938264	1734	1736	1739	1734	2322
428	20240402	113200	366906484	1734	1734	1734	1734	0
429	20240402	113100	366906484	1734	1735	1736	1734	106
430	20240402	113000	366722575	1736	1734	1736	1734	389
431	20240402	112900	366048009	1734	1734	1734	1734	5
432	20240402	112800	366039339	1734	1737	1737	1734	30
433	20240402	112700	365987316	1734	1734	1734	1734	100
434	20240402	112600	365813916	1734	1734	1734	1734	2
435	20240402	112500	365810448	1734	1738	1738	1734	1309
436	20240402	112400	363539593	1740	1728	1740	1728	3068
437	20240402	112300	358219626	1728	1730	1730	1728	1191
438	20240402	112200	356160904	1730	1727	1730	1727	2440
439	20240402	112100	351944024	1726	1726	1726	1726	346
440	20240402	112000	351346828	1726	1725	1726	1725	331
441	20240402	111900	350775563	1725	1725	1725	1725	1571
442	20240402	111800	348065588	1726	1726	1726	1726	60
443	20240402	111700	347962028	1726	1726	1726	1726	260
444	20240402	111600	347513268	1727	1727	1727	1727	353
445	20240402	111500	346903637	1727	1729	1729	1727	1140
446	20240402	111400	344933750	1730	1729	1730	1729	22
447	20240402	111300	344895692	1729	1730	1730	1729	376
448	20240402	111200	344245215	1728	1728	1728	1728	0
449	20240402	111100	344245215	1728	1729	1730	1728	1125
450	20240402	111000	342300945	1730	1730	1730	1729	3954
451	20240402	110900	335462843	1729	1735	1735	1729	41
452	20240402	110800	335391720	1735	1733	1735	1729	2486
453	20240402	110700	331088430	1733	1744	1745	1733	3333
454	20240402	110600	325279584	1745	1737	1746	1737	17781
455	20240402	110500	294306393	1737	1725	1737	1725	12699
456	20240402	110400	272318235	1725	1726	1726	1725	1977
457	20240402	110300	268907727	1727	1727	1727	1727	124
458	20240402	110200	268693579	1729	1729	1729	1729	263
459	20240402	110100	268238852	1729	1729	1729	1729	0
460	20240402	110000	268238852	1729	1729	1729	1729	0
461	20240402	105900	268238852	1729	1729	1729	1729	600
462	20240402	105800	267201452	1729	1729	1729	1729	5
463	20240402	105700	267192807	1727	1727	1727	1727	12
464	20240402	105600	267172083	1727	1727	1727	1727	79
465	20240402	105500	267035650	1727	1728	1729	1727	2680
466	20240402	105400	262403624	1729	1729	1729	1729	264
467	20240402	105300	261947168	1728	1730	1730	1728	907
468	20240402	105200	260378915	1729	1729	1729	1729	2
469	20240402	105100	260375457	1729	1729	1730	1729	2288
470	20240402	105000	256419477	1730	1732	1732	1730	11577
471	20240402	104900	236389474	1730	1730	1730	1730	310
472	20240402	104800	235853174	1733	1729	1733	1729	422
473	20240402	104700	235123448	1729	1729	1729	1729	50
474	20240402	104600	235036998	1729	1729	1733	1729	10724
475	20240402	104500	216495126	1729	1729	1729	1729	320
476	20240402	104400	215941846	1732	1732	1732	1732	4
477	20240402	104300	215934918	1733	1733	1733	1733	2
478	20240402	104200	215931452	1733	1727	1733	1727	13
479	20240402	104100	215908995	1727	1733	1733	1727	584
480	20240402	104000	214900069	1733	1732	1733	1732	43
481	20240402	103900	214825584	1733	1733	1733	1733	100
482	20240402	103800	214652284	1733	1733	1733	1733	0
483	20240402	103700	214652284	1733	1733	1733	1733	1
484	20240402	103600	214650551	1727	1727	1727	1727	0
485	20240402	103500	214650551	1727	1727	1727	1727	2
486	20240402	103400	214647097	1734	1735	1735	1730	393
487	20240402	103300	213965692	1735	1734	1735	1727	157
488	20240402	103200	213693530	1734	1726	1734	1726	605
489	20240402	103100	212649292	1736	1725	1736	1725	1391
490	20240402	103000	210245008	1725	1727	1730	1725	6076
491	20240402	102900	199756029	1727	1727	1727	1725	620
492	20240402	102800	198685489	1730	1728	1730	1727	913
493	20240402	102700	197107449	1730	1730	1730	1730	160
494	20240402	102600	196830649	1730	1730	1730	1730	19
495	20240402	102500	196797779	1730	1732	1732	1730	1000
496	20240402	102400	195067253	1732	1733	1733	1732	785
497	20240402	102300	193706856	1735	1736	1736	1735	486
498	20240402	102200	192863451	1735	1735	1735	1735	581
499	20240402	102100	191855416	1736	1736	1736	1736	19
500	20240402	102000	191822432	1731	1736	1736	1731	2843
501	20240402	101900	186891777	1736	1736	1736	1736	0
502	20240402	101800	186891777	1736	1731	1736	1731	305
503	20240402	101700	186362313	1731	1736	1736	1731	83
504	20240402	101600	186218615	1736	1732	1736	1731	882
505	20240402	101500	184691088	1736	1736	1736	1736	0
506	20240402	101400	184691088	1736	1731	1736	1731	51
507	20240402	101300	184602557	1736	1731	1736	1731	133
508	20240402	101200	184371909	1731	1731	1736	1731	495
509	20240402	101100	183515059	1730	1730	1730	1730	10
510	20240402	101000	183497759	1736	1735	1736	1735	63
511	20240402	100900	183388441	1736	1736	1736	1736	123
512	20240402	100800	183174913	1728	1738	1738	1728	3584
513	20240402	100700	176966270	1740	1740	1740	1740	297
514	20240402	100600	176449490	1740	1743	1743	1740	291
515	20240402	100500	175942286	1744	1740	1744	1740	505
516	20240402	100400	175061642	1740	1739	1740	1739	3063
517	20240402	100300	169732122	1740	1740	1740	1740	2280
518	20240402	100200	165764922	1740	1739	1740	1739	264
519	20240402	100100	165305682	1736	1735	1740	1735	16
520	20240402	100000	165277869	1740	1735	1740	1735	146
521	20240402	095900	165024554	1740	1736	1740	1736	6200
522	20240402	095800	154249166	1736	1736	1736	1736	267
523	20240402	095700	153785654	1736	1736	1736	1736	20
524	20240402	095600	153750934	1734	1736	1736	1734	179
525	20240402	095500	153440494	1737	1735	1737	1734	507
526	20240402	095400	152560087	1737	1737	1737	1737	201
527	20240402	095300	152210950	1738	1737	1738	1737	357
528	20240402	095200	151590523	1737	1735	1737	1735	754
529	20240402	095100	150280837	1735	1737	1737	1735	701
530	20240402	095000	149064386	1737	1732	1737	1731	1015
531	20240402	094900	147304240	1732	1730	1732	1730	3610
532	20240402	094800	141053334	1728	1731	1731	1728	1002
533	20240402	094700	139318875	1727	1727	1731	1727	338
534	20240402	094600	138735145	1727	1727	1727	1727	0
535	20240402	094500	138735145	1727	1725	1727	1725	3330
536	20240402	094400	132988227	1723	1723	1723	1723	1708
537	20240402	094300	130045343	1725	1724	1725	1724	6
538	20240402	094200	130034994	1724	1724	1724	1724	9
539	20240402	094100	130019478	1723	1723	1723	1723	0
540	20240402	094000	130019478	1723	1723	1723	1723	0
541	20240402	093900	130019478	1723	1723	1723	1723	1276
542	20240402	093800	127820930	1723	1727	1727	1723	1013
543	20240402	093700	126071607	1727	1727	1727	1727	200
544	20240402	093600	125726207	1727	1724	1727	1721	6980
545	20240402	093500	113694011	1724	1724	1724	1724	0
546	20240402	093400	113694011	1724	1725	1725	1724	1989
547	20240402	093300	110264297	1725	1725	1725	1725	102
548	20240402	093200	110088347	1727	1727	1727	1727	0
549	20240402	093100	110088347	1727	1727	1727	1727	769
550	20240402	093000	108760284	1727	1727	1727	1727	46
551	20240402	092900	108680842	1731	1730	1731	1730	849
552	20240402	092800	107212071	1730	1730	1730	1730	199
553	20240402	092700	106867801	1723	1723	1723	1723	2
554	20240402	092600	106864355	1723	1723	1723	1723	604
555	20240402	092500	105823663	1723	1723	1723	1723	0
556	20240402	092400	105823663	1723	1732	1732	1723	1075
557	20240402	092300	103966104	1732	1732	1732	1732	866
558	20240402	092200	102466192	1732	1732	1732	1732	244
559	20240402	092100	102043584	1732	1723	1732	1720	4360
560	20240402	092000	94500510	1719	1719	1719	1719	0
561	20240402	091900	94500510	1719	1719	1719	1719	75
562	20240402	091800	94371585	1719	1719	1719	1719	943
563	20240402	091700	92750568	1719	1719	1719	1719	109
564	20240402	091600	92563197	1719	1715	1719	1715	1192
565	20240402	091500	90518685	1716	1715	1716	1715	2734
566	20240402	091400	85829613	1714	1715	1715	1714	4613
567	20240402	091300	77919318	1716	1718	1718	1716	3548
568	20240402	091200	71828949	1718	1723	1723	1718	6276
569	20240402	091100	61024544	1724	1724	1724	1724	64
570	20240402	091000	60914208	1724	1728	1728	1724	4701
571	20240402	090900	52806296	1725	1726	1732	1725	7174
572	20240402	090800	40423578	1726	1726	1726	1726	253
573	20240402	090700	39986900	1726	1731	1731	1726	6798
574	20240402	090600	28228800	1731	1731	1732	1731	1197
575	20240402	090500	26156647	1731	1732	1732	1730	1674
576	20240402	090400	23258881	1731	1732	1732	1731	1237
577	20240402	090300	21116592	1732	1732	1732	1732	147
578	20240402	090200	20861988	1732	1732	1732	1732	18
579	20240402	090100	20830812	1732	1732	1732	1732	1229
580	20240402	090000	18702184	1732	1749	1749	1732	10650