KissMeData/307280/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	203700	575337447	1830	1830	1830	1830	469
3	20240402	203600	575337447	1830	1830	1830	1830	0
4	20240402	203500	575337447	1830	1830	1830	1830	0
5	20240402	203400	575337447	1830	1830	1830	1830	0
6	20240402	203300	575337447	1830	1830	1830	1830	0
7	20240402	203200	575337447	1830	1830	1830	1830	0
8	20240402	203100	575337447	1830	1830	1830	1830	0
9	20240402	203000	575337447	1830	1830	1830	1830	0
10	20240402	202900	575337447	1830	1830	1830	1830	0
11	20240402	202800	575337447	1830	1830	1830	1830	0
12	20240402	202700	575337447	1830	1830	1830	1830	0
13	20240402	202600	575337447	1830	1830	1830	1830	0
14	20240402	202500	575337447	1830	1830	1830	1830	0
15	20240402	202400	575337447	1830	1830	1830	1830	0
16	20240402	202300	575337447	1830	1830	1830	1830	0
17	20240402	202200	575337447	1830	1830	1830	1830	0
18	20240402	202100	575337447	1830	1830	1830	1830	0
19	20240402	202000	575337447	1830	1830	1830	1830	0
20	20240402	201900	575337447	1830	1830	1830	1830	0
21	20240402	201800	575337447	1830	1830	1830	1830	0
22	20240402	201700	575337447	1830	1830	1830	1830	0
23	20240402	201600	575337447	1830	1830	1830	1830	0
24	20240402	201500	575337447	1830	1830	1830	1830	0
25	20240402	201400	575337447	1830	1830	1830	1830	0
26	20240402	201300	575337447	1830	1830	1830	1830	0
27	20240402	201200	575337447	1830	1830	1830	1830	0
28	20240402	201100	575337447	1830	1830	1830	1830	0
29	20240402	201000	575337447	1830	1830	1830	1830	0
30	20240402	200900	575337447	1830	1830	1830	1830	0
31	20240402	200800	575337447	1830	1830	1830	1830	0
32	20240402	200700	575337447	1830	1830	1830	1830	469
33	20240402	200600	575337447	1830	1830	1830	1830	0
34	20240402	200500	575337447	1830	1830	1830	1830	0
35	20240402	200400	575337447	1830	1830	1830	1830	0
36	20240402	200300	575337447	1830	1830	1830	1830	0
37	20240402	200200	575337447	1830	1830	1830	1830	0
38	20240402	200100	575337447	1830	1830	1830	1830	0
39	20240402	200000	575337447	1830	1830	1830	1830	0
40	20240402	195900	575337447	1830	1830	1830	1830	0
41	20240402	195800	575337447	1830	1830	1830	1830	0
42	20240402	195700	575337447	1830	1830	1830	1830	0
43	20240402	195600	575337447	1830	1830	1830	1830	0
44	20240402	195500	575337447	1830	1830	1830	1830	0
45	20240402	195400	575337447	1830	1830	1830	1830	0
46	20240402	195300	575337447	1830	1830	1830	1830	0
47	20240402	195200	575337447	1830	1830	1830	1830	0
48	20240402	195100	575337447	1830	1830	1830	1830	0
49	20240402	195000	575337447	1830	1830	1830	1830	0
50	20240402	194900	575337447	1830	1830	1830	1830	0
51	20240402	194800	575337447	1830	1830	1830	1830	0
52	20240402	194700	575337447	1830	1830	1830	1830	0
53	20240402	194600	575337447	1830	1830	1830	1830	0
54	20240402	194500	575337447	1830	1830	1830	1830	0
55	20240402	194400	575337447	1830	1830	1830	1830	0
56	20240402	194300	575337447	1830	1830	1830	1830	0
57	20240402	194200	575337447	1830	1830	1830	1830	0
58	20240402	194100	575337447	1830	1830	1830	1830	0
59	20240402	194000	575337447	1830	1830	1830	1830	0
60	20240402	193900	575337447	1830	1830	1830	1830	0
61	20240402	193800	575337447	1830	1830	1830	1830	0
62	20240402	193700	575337447	1830	1830	1830	1830	469
63	20240402	193600	575337447	1830	1830	1830	1830	0
64	20240402	193500	575337447	1830	1830	1830	1830	0
65	20240402	193400	575337447	1830	1830	1830	1830	0
66	20240402	193300	575337447	1830	1830	1830	1830	0
67	20240402	193200	575337447	1830	1830	1830	1830	0
68	20240402	193100	575337447	1830	1830	1830	1830	0
69	20240402	193000	575337447	1830	1830	1830	1830	0
70	20240402	192900	575337447	1830	1830	1830	1830	0
71	20240402	192800	575337447	1830	1830	1830	1830	0
72	20240402	192700	575337447	1830	1830	1830	1830	0
73	20240402	192600	575337447	1830	1830	1830	1830	0
74	20240402	192500	575337447	1830	1830	1830	1830	0
75	20240402	192400	575337447	1830	1830	1830	1830	0
76	20240402	192300	575337447	1830	1830	1830	1830	0
77	20240402	192200	575337447	1830	1830	1830	1830	0
78	20240402	192100	575337447	1830	1830	1830	1830	0
79	20240402	192000	575337447	1830	1830	1830	1830	0
80	20240402	191900	575337447	1830	1830	1830	1830	0
81	20240402	191800	575337447	1830	1830	1830	1830	0
82	20240402	191700	575337447	1830	1830	1830	1830	0
83	20240402	191600	575337447	1830	1830	1830	1830	0
84	20240402	191500	575337447	1830	1830	1830	1830	0
85	20240402	191400	575337447	1830	1830	1830	1830	0
86	20240402	191300	575337447	1830	1830	1830	1830	0
87	20240402	191200	575337447	1830	1830	1830	1830	0
88	20240402	191100	575337447	1830	1830	1830	1830	0
89	20240402	191000	575337447	1830	1830	1830	1830	0
90	20240402	190900	575337447	1830	1830	1830	1830	0
91	20240402	190800	575337447	1830	1830	1830	1830	0
92	20240402	190700	575337447	1830	1830	1830	1830	469
93	20240402	190600	575337447	1830	1830	1830	1830	0
94	20240402	190500	575337447	1830	1830	1830	1830	0
95	20240402	190400	575337447	1830	1830	1830	1830	0
96	20240402	190300	575337447	1830	1830	1830	1830	0
97	20240402	190200	575337447	1830	1830	1830	1830	0
98	20240402	190100	575337447	1830	1830	1830	1830	0
99	20240402	190000	575337447	1830	1830	1830	1830	0
100	20240402	185900	575337447	1830	1830	1830	1830	0
101	20240402	185800	575337447	1830	1830	1830	1830	0
102	20240402	185700	575337447	1830	1830	1830	1830	0
103	20240402	185600	575337447	1830	1830	1830	1830	0
104	20240402	185500	575337447	1830	1830	1830	1830	0
105	20240402	185400	575337447	1830	1830	1830	1830	0
106	20240402	185300	575337447	1830	1830	1830	1830	0
107	20240402	185200	575337447	1830	1830	1830	1830	0
108	20240402	185100	575337447	1830	1830	1830	1830	0
109	20240402	185000	575337447	1830	1830	1830	1830	0
110	20240402	184900	575337447	1830	1830	1830	1830	0
111	20240402	184800	575337447	1830	1830	1830	1830	0
112	20240402	184700	575337447	1830	1830	1830	1830	0
113	20240402	184600	575337447	1830	1830	1830	1830	0
114	20240402	184500	575337447	1830	1830	1830	1830	0
115	20240402	184400	575337447	1830	1830	1830	1830	0
116	20240402	184300	575337447	1830	1830	1830	1830	0
117	20240402	184200	575337447	1830	1830	1830	1830	0
118	20240402	184100	575337447	1830	1830	1830	1830	0
119	20240402	184000	575337447	1830	1830	1830	1830	0
120	20240402	183900	575337447	1830	1830	1830	1830	0
121	20240402	183800	575337447	1830	1830	1830	1830	0
122	20240402	183700	575337447	1830	1830	1830	1830	469
123	20240402	183600	575337447	1830	1830	1830	1830	0
124	20240402	183500	575337447	1830	1830	1830	1830	0
125	20240402	183400	575337447	1830	1830	1830	1830	0
126	20240402	183300	575337447	1830	1830	1830	1830	0
127	20240402	183200	575337447	1830	1830	1830	1830	0
128	20240402	183100	575337447	1830	1830	1830	1830	0
129	20240402	183000	575337447	1830	1830	1830	1830	0
130	20240402	182900	575337447	1830	1830	1830	1830	0
131	20240402	182800	575337447	1830	1830	1830	1830	0
132	20240402	182700	575337447	1830	1830	1830	1830	0
133	20240402	182600	575337447	1830	1830	1830	1830	0
134	20240402	182500	575337447	1830	1830	1830	1830	0
135	20240402	182400	575337447	1830	1830	1830	1830	0
136	20240402	182300	575337447	1830	1830	1830	1830	0
137	20240402	182200	575337447	1830	1830	1830	1830	0
138	20240402	182100	575337447	1830	1830	1830	1830	0
139	20240402	182000	575337447	1830	1830	1830	1830	0
140	20240402	181900	575337447	1830	1830	1830	1830	0
141	20240402	181800	575337447	1830	1830	1830	1830	0
142	20240402	181700	575337447	1830	1830	1830	1830	0
143	20240402	181600	575337447	1830	1830	1830	1830	0
144	20240402	181500	575337447	1830	1830	1830	1830	0
145	20240402	181400	575337447	1830	1830	1830	1830	0
146	20240402	181300	575337447	1830	1830	1830	1830	0
147	20240402	181200	575337447	1830	1830	1830	1830	0
148	20240402	181100	575337447	1830	1830	1830	1830	0
149	20240402	181000	575337447	1830	1830	1830	1830	0
150	20240402	180900	575337447	1830	1830	1830	1830	0
151	20240402	180800	575337447	1830	1830	1830	1830	0
152	20240402	180700	575337447	1830	1830	1830	1830	469
153	20240402	180600	575337447	1830	1830	1830	1830	0
154	20240402	180500	575337447	1830	1830	1830	1830	0
155	20240402	180400	575337447	1830	1830	1830	1830	0
156	20240402	180300	575337447	1830	1830	1830	1830	0
157	20240402	180200	575337447	1830	1830	1830	1830	0
158	20240402	180100	575337447	1830	1830	1830	1830	0
159	20240402	180000	575337447	1830	1830	1830	1830	0
160	20240402	175900	575337447	1830	1830	1830	1830	0
161	20240402	175800	575337447	1830	1830	1830	1830	0
162	20240402	175700	575337447	1830	1830	1830	1830	0
163	20240402	175600	575337447	1830	1830	1830	1830	0
164	20240402	175500	575337447	1830	1830	1830	1830	0
165	20240402	175400	575337447	1830	1830	1830	1830	0
166	20240402	175300	575337447	1830	1830	1830	1830	0
167	20240402	175200	575337447	1830	1830	1830	1830	0
168	20240402	175100	575337447	1830	1830	1830	1830	0
169	20240402	175000	575337447	1830	1830	1830	1830	0
170	20240402	174900	575337447	1830	1830	1830	1830	0
171	20240402	174800	575337447	1830	1830	1830	1830	0
172	20240402	174700	575337447	1830	1830	1830	1830	0
173	20240402	174600	575337447	1830	1830	1830	1830	0
174	20240402	174500	575337447	1830	1830	1830	1830	0
175	20240402	174400	575337447	1830	1830	1830	1830	0
176	20240402	174300	575337447	1830	1830	1830	1830	0
177	20240402	174200	575337447	1830	1830	1830	1830	0
178	20240402	174100	575337447	1830	1830	1830	1830	0
179	20240402	174000	575337447	1830	1830	1830	1830	0
180	20240402	173900	575337447	1830	1830	1830	1830	0
181	20240402	173800	575337447	1830	1830	1830	1830	0
182	20240402	173700	575337447	1830	1830	1830	1830	469
183	20240402	173600	575337447	1830	1830	1830	1830	0
184	20240402	173500	575337447	1830	1830	1830	1830	0
185	20240402	173400	575337447	1830	1830	1830	1830	0
186	20240402	173300	575337447	1830	1830	1830	1830	0
187	20240402	173200	575337447	1830	1830	1830	1830	0
188	20240402	173100	575337447	1830	1830	1830	1830	0
189	20240402	173000	575337447	1830	1830	1830	1830	0
190	20240402	172900	575337447	1830	1830	1830	1830	0
191	20240402	172800	575337447	1830	1830	1830	1830	0
192	20240402	172700	575337447	1830	1830	1830	1830	0
193	20240402	172600	575337447	1830	1830	1830	1830	0
194	20240402	172500	575337447	1830	1830	1830	1830	0
195	20240402	172400	575337447	1830	1830	1830	1830	0
196	20240402	172300	575337447	1830	1830	1830	1830	0
197	20240402	172200	575337447	1830	1830	1830	1830	0
198	20240402	172100	575337447	1830	1830	1830	1830	0
199	20240402	172000	575337447	1830	1830	1830	1830	0
200	20240402	171900	575337447	1830	1830	1830	1830	0
201	20240402	171800	575337447	1830	1830	1830	1830	0
202	20240402	171700	575337447	1830	1830	1830	1830	0
203	20240402	171600	575337447	1830	1830	1830	1830	0
204	20240402	171500	575337447	1830	1830	1830	1830	0
205	20240402	171400	575337447	1830	1830	1830	1830	0
206	20240402	171300	575337447	1830	1830	1830	1830	0
207	20240402	171200	575337447	1830	1830	1830	1830	0
208	20240402	171100	575337447	1830	1830	1830	1830	0
209	20240402	171000	575337447	1830	1830	1830	1830	0
210	20240402	170900	575337447	1830	1830	1830	1830	0
211	20240402	170800	575337447	1830	1830	1830	1830	0
212	20240402	170700	575337447	1830	1830	1830	1830	469
213	20240402	170600	575337447	1830	1830	1830	1830	0
214	20240402	170500	575337447	1830	1830	1830	1830	0
215	20240402	170400	575337447	1830	1830	1830	1830	0
216	20240402	170300	575337447	1830	1830	1830	1830	0
217	20240402	170200	575337447	1830	1830	1830	1830	0
218	20240402	170100	575337447	1830	1830	1830	1830	0
219	20240402	170000	575337447	1830	1830	1830	1830	0
220	20240402	165900	575337447	1830	1830	1830	1830	0
221	20240402	165800	575337447	1830	1830	1830	1830	0
222	20240402	165700	575337447	1830	1830	1830	1830	0
223	20240402	165600	575337447	1830	1830	1830	1830	0
224	20240402	165500	575337447	1830	1830	1830	1830	0
225	20240402	165400	575337447	1830	1830	1830	1830	0
226	20240402	165300	575337447	1830	1830	1830	1830	0
227	20240402	165200	575337447	1830	1830	1830	1830	0
228	20240402	165100	575337447	1830	1830	1830	1830	0
229	20240402	165000	575337447	1830	1830	1830	1830	0
230	20240402	164900	575337447	1830	1830	1830	1830	0
231	20240402	164800	575337447	1830	1830	1830	1830	0
232	20240402	164700	575337447	1830	1830	1830	1830	0
233	20240402	164600	575337447	1830	1830	1830	1830	0
234	20240402	164500	575337447	1830	1830	1830	1830	0
235	20240402	164400	575337447	1830	1830	1830	1830	0
236	20240402	164300	575337447	1830	1830	1830	1830	0
237	20240402	164200	575337447	1830	1830	1830	1830	0
238	20240402	164100	575337447	1830	1830	1830	1830	0
239	20240402	164000	575337447	1830	1830	1830	1830	0
240	20240402	163900	575337447	1830	1830	1830	1830	0
241	20240402	163800	575337447	1830	1830	1830	1830	0
242	20240402	163700	575337447	1830	1830	1830	1830	469
243	20240402	163600	575337447	1830	1830	1830	1830	0
244	20240402	163500	575337447	1830	1830	1830	1830	0
245	20240402	163400	575337447	1830	1830	1830	1830	0
246	20240402	163300	575337447	1830	1830	1830	1830	0
247	20240402	163200	575337447	1830	1830	1830	1830	0
248	20240402	163100	575337447	1830	1830	1830	1830	0
249	20240402	163000	575337447	1830	1830	1830	1830	0
250	20240402	162900	575337447	1830	1830	1830	1830	0
251	20240402	162800	575337447	1830	1830	1830	1830	0
252	20240402	162700	575337447	1830	1830	1830	1830	0
253	20240402	162600	575337447	1830	1830	1830	1830	0
254	20240402	162500	575337447	1830	1830	1830	1830	0
255	20240402	162400	575337447	1830	1830	1830	1830	0
256	20240402	162300	575337447	1830	1830	1830	1830	0
257	20240402	162200	575337447	1830	1830	1830	1830	0
258	20240402	162100	575337447	1830	1830	1830	1830	0
259	20240402	162000	575337447	1830	1830	1830	1830	0
260	20240402	161900	575337447	1830	1830	1830	1830	0
261	20240402	161800	575337447	1830	1830	1830	1830	0
262	20240402	161700	575337447	1830	1830	1830	1830	0
263	20240402	161600	575337447	1830	1830	1830	1830	0
264	20240402	161500	575337447	1830	1830	1830	1830	0
265	20240402	161400	575337447	1830	1830	1830	1830	0
266	20240402	161300	575337447	1830	1830	1830	1830	0
267	20240402	161200	575337447	1830	1830	1830	1830	0
268	20240402	161100	575337447	1830	1830	1830	1830	0
269	20240402	161000	575337447	1830	1830	1830	1830	0
270	20240402	160900	575337447	1830	1830	1830	1830	0
271	20240402	160800	575337447	1830	1830	1830	1830	0
272	20240402	160700	575337447	1830	1830	1830	1830	469
273	20240402	160600	575337447	1830	1830	1830	1830	0
274	20240402	160500	575337447	1830	1830	1830	1830	0
275	20240402	160400	575337447	1830	1830	1830	1830	0
276	20240402	160300	575337447	1830	1830	1830	1830	0
277	20240402	160200	575337447	1830	1830	1830	1830	0
278	20240402	160100	575337447	1830	1830	1830	1830	0
279	20240402	160000	575337447	1830	1830	1830	1830	0
280	20240402	155900	575337447	1830	1830	1830	1830	0
281	20240402	155800	575337447	1830	1830	1830	1830	0
282	20240402	155700	575337447	1830	1830	1830	1830	0
283	20240402	155600	575337447	1830	1830	1830	1830	0
284	20240402	155500	575337447	1830	1830	1830	1830	0
285	20240402	155400	575337447	1830	1830	1830	1830	0
286	20240402	155300	575337447	1830	1830	1830	1830	0
287	20240402	155200	575337447	1830	1830	1830	1830	0
288	20240402	155100	575337447	1830	1830	1830	1830	0
289	20240402	155000	575337447	1830	1830	1830	1830	0
290	20240402	154900	575337447	1830	1830	1830	1830	0
291	20240402	154800	575337447	1830	1830	1830	1830	0
292	20240402	154700	575337447	1830	1830	1830	1830	0
293	20240402	154600	575337447	1830	1830	1830	1830	0
294	20240402	154500	575337447	1830	1830	1830	1830	0
295	20240402	154400	575337447	1830	1830	1830	1830	0
296	20240402	154300	575337447	1830	1830	1830	1830	0
297	20240402	154200	575337447	1830	1830	1830	1830	0
298	20240402	154100	575337447	1830	1830	1830	1830	0
299	20240402	154000	575337447	1830	1830	1830	1830	0
300	20240402	153900	575337447	1830	1830	1830	1830	0
301	20240402	153800	575337447	1830	1830	1830	1830	0
302	20240402	153700	575337447	1830	1830	1830	1830	469
303	20240402	153600	575337447	1830	1830	1830	1830	0
304	20240402	153500	575337447	1830	1830	1830	1830	0
305	20240402	153400	575337447	1830	1830	1830	1830	0
306	20240402	153300	575337447	1830	1830	1830	1830	0
307	20240402	153200	575337447	1830	1830	1830	1830	0
308	20240402	153100	575337447	1830	1830	1830	1830	0
309	20240402	153000	575337447	1830	1830	1830	1830	469
310	20240402	152900	574479177	1830	1830	1830	1830	0
311	20240402	152800	574479177	1830	1830	1830	1830	0
312	20240402	152700	574479177	1830	1830	1830	1830	0
313	20240402	152600	574479177	1830	1830	1830	1830	0
314	20240402	152500	574479177	1830	1830	1830	1830	0
315	20240402	152400	574479177	1830	1830	1830	1830	0
316	20240402	152300	574479177	1830	1830	1830	1830	0
317	20240402	152200	574479177	1830	1830	1830	1830	0
318	20240402	152100	574479177	1830	1830	1830	1830	0
319	20240402	152000	574479177	1830	1830	1830	1830	0
320	20240402	151900	574479177	1830	1830	1830	1830	0
321	20240402	151800	574479177	1830	1830	1830	1830	0
322	20240402	151700	574479177	1830	1825	1830	1825	111
323	20240402	151600	574276552	1830	1830	1830	1830	0
324	20240402	151500	574276552	1830	1830	1830	1830	0
325	20240402	151400	574276552	1830	1830	1830	1830	20
326	20240402	151300	574239952	1825	1825	1825	1825	3477
327	20240402	151200	567894427	1825	1825	1825	1825	0
328	20240402	151100	567894427	1825	1825	1825	1825	121
329	20240402	151000	567673602	1825	1825	1825	1825	0
330	20240402	150900	567673602	1825	1825	1825	1825	0
331	20240402	150800	567673602	1825	1825	1825	1825	2
332	20240402	150700	567669952	1825	1825	1825	1825	10
333	20240402	150600	567651702	1820	1820	1820	1820	0
334	20240402	150500	567651702	1820	1820	1820	1820	3000
335	20240402	150400	562191702	1825	1825	1825	1825	10
336	20240402	150300	562173452	1825	1825	1825	1825	0
337	20240402	150200	562173452	1825	1825	1825	1825	0
338	20240402	150100	562173452	1825	1824	1825	1824	763
339	20240402	150000	560781630	1824	1819	1824	1819	2945
340	20240402	145900	555420880	1818	1818	1818	1818	0
341	20240402	145800	555420880	1818	1818	1818	1818	7
342	20240402	145700	555408154	1818	1818	1818	1818	700
343	20240402	145600	554135554	1818	1818	1818	1818	0
344	20240402	145500	554135554	1818	1818	1818	1818	0
345	20240402	145400	554135554	1818	1818	1818	1818	300
346	20240402	145300	553590154	1818	1818	1818	1818	700
347	20240402	145200	552317554	1818	1818	1818	1818	555
348	20240402	145100	551308564	1818	1818	1818	1818	90
349	20240402	145000	551144944	1819	1819	1819	1819	10
350	20240402	144900	551126754	1819	1819	1819	1819	0
351	20240402	144800	551126754	1819	1818	1819	1818	2782
352	20240402	144700	546068578	1818	1818	1818	1818	105
353	20240402	144600	545877688	1819	1818	1819	1818	2114
354	20240402	144500	542034195	1818	1819	1819	1818	612
355	20240402	144400	540921267	1819	1819	1819	1819	120
356	20240402	144300	540702987	1819	1819	1819	1819	1221
357	20240402	144200	538481988	1819	1819	1819	1819	0
358	20240402	144100	538481988	1819	1821	1821	1819	923
359	20240402	144000	536802795	1821	1821	1821	1821	0
360	20240402	143900	536802795	1821	1821	1821	1821	0
361	20240402	143800	536802795	1821	1821	1821	1821	0
362	20240402	143700	536802795	1821	1821	1821	1821	0
363	20240402	143600	536802795	1821	1821	1821	1821	88
364	20240402	143500	536642547	1818	1819	1819	1818	700
365	20240402	143400	535369917	1817	1817	1817	1817	0
366	20240402	143300	535369917	1817	1817	1817	1817	0
367	20240402	143200	535369917	1817	1817	1817	1817	635
368	20240402	143100	534216122	1817	1817	1817	1817	73
369	20240402	143000	534083481	1817	1817	1817	1817	0
370	20240402	142900	534083481	1817	1817	1817	1817	0
371	20240402	142800	534083481	1817	1817	1817	1817	1
372	20240402	142700	534081664	1823	1823	1823	1823	382
373	20240402	142600	533385278	1828	1828	1828	1828	0
374	20240402	142500	533385278	1828	1828	1828	1828	0
375	20240402	142400	533385278	1828	1828	1828	1828	0
376	20240402	142300	533385278	1828	1828	1828	1828	0
377	20240402	142200	533385278	1828	1827	1828	1827	142
378	20240402	142100	533125832	1828	1828	1828	1828	0
379	20240402	142000	533125832	1828	1828	1828	1828	0
380	20240402	141900	533125832	1828	1828	1828	1828	0
381	20240402	141800	533125832	1828	1828	1828	1828	261
382	20240402	141700	532648724	1817	1817	1817	1817	700
383	20240402	141600	531376824	1817	1818	1818	1817	162
384	20240402	141500	531082452	1829	1829	1829	1829	0
385	20240402	141400	531082452	1829	1818	1829	1818	6708
386	20240402	141300	518887297	1819	1824	1824	1819	16346
387	20240402	141200	489121415	1824	1824	1824	1824	6
388	20240402	141100	489110471	1825	1825	1825	1825	900
389	20240402	141000	487467971	1824	1825	1825	1824	7437
390	20240402	140900	473895543	1826	1826	1826	1826	0
391	20240402	140800	473895543	1826	1826	1826	1826	630
392	20240402	140700	472745163	1826	1827	1827	1826	380
393	20240402	140600	472051273	1830	1830	1830	1830	0
394	20240402	140500	472051273	1830	1830	1830	1830	1636
395	20240402	140400	469057393	1830	1830	1830	1830	241
396	20240402	140300	468616363	1825	1826	1826	1825	9896
397	20240402	140200	450552292	1826	1829	1829	1826	572
398	20240402	140100	449507505	1830	1830	1830	1830	50
399	20240402	140000	449416005	1829	1827	1829	1827	550
400	20240402	135900	448410155	1827	1826	1827	1826	1700
401	20240402	135800	445304955	1826	1826	1826	1826	0
402	20240402	135700	445304955	1826	1826	1826	1826	0
403	20240402	135600	445304955	1826	1826	1826	1826	3721
404	20240402	135500	438510409	1826	1826	1826	1826	12
405	20240402	135400	438488497	1825	1826	1826	1825	641
406	20240402	135300	437318632	1826	1826	1826	1826	0
407	20240402	135200	437318632	1826	1826	1826	1826	3139
408	20240402	135100	431586818	1827	1827	1827	1827	80
409	20240402	135000	431440658	1828	1827	1828	1827	1781
410	20240402	134900	428186349	1828	1828	1828	1828	105
411	20240402	134800	427994409	1828	1828	1828	1828	173
412	20240402	134700	427678165	1828	1829	1829	1828	102
413	20240402	134600	427491659	1830	1830	1830	1830	0
414	20240402	134500	427491659	1830	1830	1830	1830	1000
415	20240402	134400	425661659	1830	1828	1830	1828	3
416	20240402	134300	425656173	1830	1830	1830	1830	8
417	20240402	134200	425641533	1828	1828	1828	1828	352
418	20240402	134100	424998077	1827	1828	1828	1827	451
419	20240402	134000	424173702	1828	1828	1828	1828	0
420	20240402	133900	424173702	1828	1828	1828	1828	0
421	20240402	133800	424173702	1828	1829	1829	1828	1564
422	20240402	133700	421313896	1830	1830	1830	1830	53
423	20240402	133600	421216906	1830	1830	1830	1830	242
424	20240402	133500	420774046	1830	1830	1830	1830	100
425	20240402	133400	420591046	1830	1830	1830	1830	200
426	20240402	133300	420225046	1830	1830	1830	1830	100
427	20240402	133200	420042046	1830	1830	1830	1830	236
428	20240402	133100	419610166	1830	1830	1830	1830	600
429	20240402	133000	418512166	1830	1830	1830	1830	100
430	20240402	132900	418329166	1830	1830	1830	1830	0
431	20240402	132800	418329166	1830	1830	1830	1830	500
432	20240402	132700	417414166	1833	1833	1833	1833	0
433	20240402	132600	417414166	1833	1833	1833	1833	0
434	20240402	132500	417414166	1833	1833	1833	1833	100
435	20240402	132400	417230866	1833	1833	1833	1833	100
436	20240402	132300	417047566	1830	1829	1830	1828	3168
437	20240402	132200	411255394	1829	1829	1829	1829	242
438	20240402	132100	410812776	1828	1828	1828	1828	2400
439	20240402	132000	406425576	1829	1829	1829	1829	0
440	20240402	131900	406425576	1829	1829	1829	1829	248
441	20240402	131800	405971984	1829	1829	1829	1829	0
442	20240402	131700	405971984	1829	1829	1829	1829	10
443	20240402	131600	405953694	1833	1833	1833	1833	0
444	20240402	131500	405953694	1833	1832	1833	1832	100
445	20240402	131400	405770454	1828	1828	1828	1828	0
446	20240402	131300	405770454	1828	1828	1828	1828	0
447	20240402	131200	405770454	1828	1830	1830	1828	5813
448	20240402	131100	395137556	1831	1831	1831	1831	3980
449	20240402	131000	387850176	1833	1833	1833	1833	0
450	20240402	130900	387850176	1833	1834	1834	1832	131
451	20240402	130800	387610102	1833	1833	1833	1833	372
452	20240402	130700	386928226	1833	1833	1833	1833	1
453	20240402	130600	386926393	1831	1831	1831	1831	0
454	20240402	130500	386926393	1831	1831	1831	1831	700
455	20240402	130400	385644693	1831	1833	1833	1831	160
456	20240402	130300	385351433	1832	1832	1832	1832	2137
457	20240402	130200	381436449	1833	1833	1833	1833	38
458	20240402	130100	381366795	1833	1833	1833	1833	150
459	20240402	130000	381091845	1840	1840	1840	1840	0
460	20240402	125900	381091845	1840	1840	1840	1840	1000
461	20240402	125800	379251845	1840	1840	1840	1840	50
462	20240402	125700	379159845	1841	1841	1841	1841	0
463	20240402	125600	379159845	1841	1841	1841	1841	0
464	20240402	125500	379159845	1841	1841	1841	1841	0
465	20240402	125400	379159845	1841	1841	1841	1841	247
466	20240402	125300	378705118	1834	1834	1834	1834	1734
467	20240402	125200	375524962	1842	1842	1842	1842	0
468	20240402	125100	375524962	1842	1842	1842	1842	0
469	20240402	125000	375524962	1842	1835	1842	1835	370
470	20240402	124900	374845998	1832	1832	1832	1832	0
471	20240402	124800	374845998	1832	1833	1833	1832	1865
472	20240402	124700	371429107	1833	1833	1833	1833	764
473	20240402	124600	370028695	1833	1833	1833	1833	325
474	20240402	124500	369432970	1833	1833	1833	1833	5
475	20240402	124400	369423805	1834	1834	1834	1834	700
476	20240402	124300	368140005	1833	1833	1833	1833	747
477	20240402	124200	366770754	1834	1834	1834	1834	0
478	20240402	124100	366770754	1834	1836	1836	1834	5333
479	20240402	124000	356982701	1842	1842	1842	1842	242
480	20240402	123900	356536937	1842	1842	1842	1842	1
481	20240402	123800	356535095	1836	1836	1836	1836	0
482	20240402	123700	356535095	1836	1836	1836	1836	0
483	20240402	123600	356535095	1836	1836	1836	1836	700
484	20240402	123500	355249895	1836	1836	1836	1836	300
485	20240402	123400	354699095	1842	1842	1842	1842	1
486	20240402	123300	354697253	1836	1837	1837	1836	700
487	20240402	123200	353412003	1836	1836	1836	1836	1
488	20240402	123100	353410167	1837	1837	1837	1837	1417
489	20240402	123000	350807138	1838	1838	1838	1838	0
490	20240402	122900	350807138	1838	1840	1840	1838	1616
491	20240402	122800	347836322	1842	1842	1842	1842	0
492	20240402	122700	347836322	1842	1842	1842	1842	0
493	20240402	122600	347836322	1842	1842	1842	1842	242
494	20240402	122500	347390558	1841	1841	1841	1841	50
495	20240402	122400	347298508	1842	1842	1842	1842	163
496	20240402	122300	346998262	1842	1842	1842	1842	550
497	20240402	122200	345985162	1842	1839	1842	1839	708
498	20240402	122100	344683126	1839	1839	1839	1839	0
499	20240402	122000	344683126	1839	1839	1839	1839	496
500	20240402	121900	343770982	1839	1839	1839	1839	0
501	20240402	121800	343770982	1839	1842	1842	1839	8880
502	20240402	121700	327436455	1842	1842	1842	1842	0
503	20240402	121600	327436455	1842	1842	1842	1842	17
504	20240402	121500	327405141	1843	1843	1843	1843	0
505	20240402	121400	327405141	1843	1843	1843	1843	0
506	20240402	121300	327405141	1843	1843	1843	1843	200
507	20240402	121200	327036541	1843	1843	1843	1843	242
508	20240402	121100	326590535	1843	1843	1843	1843	188
509	20240402	121000	326244051	1846	1846	1846	1846	0
510	20240402	120900	326244051	1846	1846	1846	1846	0
511	20240402	120800	326244051	1846	1846	1846	1846	0
512	20240402	120700	326244051	1846	1846	1846	1846	0
513	20240402	120600	326244051	1846	1846	1846	1846	1
514	20240402	120500	326242205	1844	1844	1844	1844	504
515	20240402	120400	325312829	1847	1847	1847	1847	0
516	20240402	120300	325312829	1847	1847	1847	1847	0
517	20240402	120200	325312829	1847	1847	1847	1847	0
518	20240402	120100	325312829	1847	1847	1847	1847	0
519	20240402	120000	325312829	1847	1847	1847	1847	0
520	20240402	115900	325312829	1847	1847	1847	1847	0
521	20240402	115800	325312829	1847	1845	1847	1845	317
522	20240402	115700	324727943	1845	1841	1845	1841	701
523	20240402	115600	323437398	1841	1841	1841	1841	0
524	20240402	115500	323437398	1841	1843	1843	1841	20
525	20240402	115400	323400564	1847	1847	1847	1847	0
526	20240402	115300	323400564	1847	1847	1847	1847	0
527	20240402	115200	323400564	1847	1847	1847	1847	0
528	20240402	115100	323400564	1847	1847	1847	1847	0
529	20240402	115000	323400564	1847	1847	1847	1847	0
530	20240402	114900	323400564	1847	1844	1847	1844	106
531	20240402	114800	323205097	1844	1844	1844	1844	0
532	20240402	114700	323205097	1844	1844	1844	1844	1043
533	20240402	114600	321281805	1844	1844	1844	1844	0
534	20240402	114500	321281805	1844	1844	1844	1844	0
535	20240402	114400	321281805	1844	1844	1844	1844	242
536	20240402	114300	320835557	1844	1844	1844	1844	1
537	20240402	114200	320833713	1844	1843	1844	1843	120
538	20240402	114100	320612544	1844	1844	1844	1844	40
539	20240402	114000	320538784	1847	1847	1847	1847	0
540	20240402	113900	320538784	1847	1847	1847	1847	0
541	20240402	113800	320538784	1847	1847	1847	1847	11
542	20240402	113700	320518467	1847	1847	1847	1847	92
543	20240402	113600	320348543	1847	1847	1847	1847	0
544	20240402	113500	320348543	1847	1847	1847	1847	2
545	20240402	113400	320344849	1847	1847	1847	1847	0
546	20240402	113300	320344849	1847	1847	1847	1847	13
547	20240402	113200	320320838	1847	1847	1847	1847	27
548	20240402	113100	320270969	1847	1847	1847	1847	0
549	20240402	113000	320270969	1847	1847	1847	1847	242
550	20240402	112900	319823995	1847	1847	1847	1847	100
551	20240402	112800	319639295	1847	1847	1847	1847	24
552	20240402	112700	319594967	1847	1847	1847	1847	2
553	20240402	112600	319591273	1847	1847	1847	1847	2
554	20240402	112500	319587579	1839	1839	1839	1839	0
555	20240402	112400	319587579	1839	1839	1839	1839	764
556	20240402	112300	318182583	1839	1839	1839	1839	0
557	20240402	112200	318182583	1839	1839	1839	1839	0
558	20240402	112100	318182583	1839	1839	1839	1838	1291
559	20240402	112000	315809024	1839	1839	1839	1839	0
560	20240402	111900	315809024	1839	1840	1840	1839	782
561	20240402	111800	314370145	1848	1840	1848	1840	11
562	20240402	111700	314349897	1848	1848	1848	1848	0
563	20240402	111600	314349897	1848	1848	1848	1848	242
564	20240402	111500	313902681	1848	1848	1848	1848	1
565	20240402	111400	313900833	1840	1840	1840	1840	20
566	20240402	111300	313864033	1840	1841	1841	1840	1700
567	20240402	111200	310735487	1848	1847	1848	1847	20
568	20240402	111100	310698539	1847	1847	1847	1847	1
569	20240402	111000	310696692	1848	1848	1848	1848	0
570	20240402	110900	310696692	1848	1848	1848	1848	541
571	20240402	110800	309696924	1848	1848	1848	1848	0
572	20240402	110700	309696924	1848	1848	1848	1848	0
573	20240402	110600	309696924	1848	1848	1848	1848	0
574	20240402	110500	309696924	1848	1848	1848	1848	0
575	20240402	110400	309696924	1848	1848	1848	1848	5
576	20240402	110300	309687684	1848	1848	1848	1848	0
577	20240402	110200	309687684	1848	1848	1848	1848	242
578	20240402	110100	309240468	1840	1840	1840	1840	10200
579	20240402	110000	290472468	1840	1840	1840	1840	0
580	20240402	105900	290472468	1840	1841	1841	1840	700
581	20240402	105800	289184168	1840	1840	1840	1840	500
582	20240402	105700	288264168	1840	1842	1842	1840	3277
583	20240402	105600	282233029	1841	1841	1841	1841	1
584	20240402	105500	282231188	1848	1841	1848	1841	701
585	20240402	105400	280940640	1841	1841	1841	1841	0
586	20240402	105300	280940640	1841	1841	1841	1841	1500
587	20240402	105200	278179140	1841	1848	1848	1841	60
588	20240402	105100	278068610	1848	1840	1848	1840	1084
589	20240402	105000	276074042	1848	1848	1848	1848	0
590	20240402	104900	276074042	1848	1848	1848	1848	0
591	20240402	104800	276074042	1848	1842	1848	1840	1243
592	20240402	104700	273784883	1848	1841	1848	1841	1001
593	20240402	104600	271942035	1841	1841	1841	1841	0
594	20240402	104500	271942035	1841	1842	1843	1840	9153
595	20240402	104400	255097697	1842	1842	1842	1842	0
596	20240402	104300	255097697	1842	1842	1842	1842	1
597	20240402	104200	255095855	1840	1840	1840	1840	60
598	20240402	104100	254985455	1839	1839	1839	1839	700
599	20240402	104000	253698155	1839	1840	1842	1839	238
600	20240402	103900	253259883	1838	1839	1839	1838	93
601	20240402	103800	253088891	1839	1840	1840	1839	118
602	20240402	103700	252871772	1842	1842	1842	1840	5559
603	20240402	103600	242638736	1842	1846	1846	1842	1648
604	20240402	103500	239600920	1846	1846	1846	1846	5
605	20240402	103400	239591690	1846	1845	1846	1845	299
606	20240402	103300	239039793	1846	1846	1846	1846	0
607	20240402	103200	239039793	1846	1846	1846	1846	0
608	20240402	103100	239039793	1846	1846	1846	1846	0
609	20240402	103000	239039793	1846	1846	1846	1846	50
610	20240402	102900	238947493	1848	1847	1848	1847	101
611	20240402	102800	238760945	1847	1847	1847	1847	50
612	20240402	102700	238668595	1848	1843	1848	1843	350
613	20240402	102600	238023295	1851	1851	1851	1851	0
614	20240402	102500	238023295	1851	1851	1851	1851	0
615	20240402	102400	238023295	1851	1843	1851	1843	816
616	20240402	102300	236519399	1843	1843	1843	1843	700
617	20240402	102200	235229299	1842	1844	1844	1842	5031
618	20240402	102100	225953943	1844	1845	1845	1844	2473
619	20240402	102000	221393194	1845	1851	1851	1845	1568
620	20240402	101900	218498782	1845	1847	1847	1845	5600
621	20240402	101800	208161253	1848	1848	1848	1848	501
622	20240402	101700	207235405	1847	1847	1847	1847	0
623	20240402	101600	207235405	1847	1847	1847	1847	38
624	20240402	101500	207165219	1852	1852	1852	1852	21
625	20240402	101400	207126327	1852	1852	1852	1852	100
626	20240402	101300	206941127	1848	1848	1848	1848	0
627	20240402	101200	206941127	1848	1848	1848	1848	1060
628	20240402	101100	204982247	1848	1848	1848	1848	0
629	20240402	101000	204982247	1848	1848	1848	1848	1500
630	20240402	100900	202210247	1848	1852	1852	1848	16291
631	20240402	100800	172069513	1852	1852	1852	1852	500
632	20240402	100700	171143513	1852	1852	1852	1852	0
633	20240402	100600	171143513	1852	1852	1855	1851	3490
634	20240402	100500	164679457	1856	1856	1856	1856	1500
635	20240402	100400	161895457	1856	1856	1856	1856	1
636	20240402	100300	161893601	1852	1852	1852	1852	2900
637	20240402	100200	156522801	1852	1852	1852	1852	0
638	20240402	100100	156522801	1852	1859	1859	1851	6503
639	20240402	100000	144481447	1860	1854	1860	1853	1768
640	20240402	095900	141204797	1854	1854	1854	1854	1199
641	20240402	095800	138981851	1854	1860	1860	1854	1009
642	20240402	095700	137111159	1855	1855	1855	1855	0
643	20240402	095600	137111159	1855	1860	1860	1855	405
644	20240402	095500	136359854	1856	1857	1857	1856	2952
645	20240402	095400	130880392	1861	1861	1861	1861	2
646	20240402	095300	130876670	1861	1861	1861	1861	10
647	20240402	095200	130858060	1861	1861	1861	1861	242
648	20240402	095100	130407698	1857	1857	1857	1857	1004
649	20240402	095000	128543270	1863	1863	1863	1863	0
650	20240402	094900	128543270	1863	1863	1863	1863	0
651	20240402	094800	128543270	1863	1863	1863	1863	0
652	20240402	094700	128543270	1863	1863	1863	1863	0
653	20240402	094600	128543270	1863	1863	1863	1863	0
654	20240402	094500	128543270	1863	1863	1863	1863	0
655	20240402	094400	128543270	1863	1856	1863	1856	713
656	20240402	094300	127219851	1856	1856	1856	1856	17
657	20240402	094200	127188299	1863	1863	1863	1863	0
658	20240402	094100	127188299	1863	1856	1863	1856	682
659	20240402	094000	125922493	1856	1856	1856	1856	240
660	20240402	093900	125477053	1856	1856	1856	1856	0
661	20240402	093800	125477053	1856	1856	1856	1856	442
662	20240402	093700	124656701	1853	1855	1855	1853	1651
663	20240402	093600	121595085	1856	1859	1863	1856	2227
664	20240402	093500	117459240	1859	1859	1859	1859	100
665	20240402	093400	117273340	1853	1853	1853	1853	0
666	20240402	093300	117273340	1853	1854	1854	1853	700
667	20240402	093200	115975740	1853	1857	1857	1853	2350
668	20240402	093100	111617343	1858	1859	1859	1858	1604
669	20240402	093000	108636827	1860	1860	1860	1860	1278
670	20240402	092900	106259747	1864	1864	1864	1864	410
671	20240402	092800	105495507	1864	1864	1864	1864	0
672	20240402	092700	105495507	1864	1864	1864	1864	0
673	20240402	092600	105495507	1864	1860	1864	1860	701
674	20240402	092500	104191643	1860	1860	1860	1860	52
675	20240402	092400	104094923	1860	1860	1860	1860	0
676	20240402	092300	104094923	1860	1860	1860	1860	1612
677	20240402	092200	101096603	1859	1860	1860	1859	1104
678	20240402	092100	99043267	1859	1861	1861	1859	61
679	20240402	092000	98929866	1861	1859	1861	1859	698
680	20240402	091900	97631762	1859	1859	1859	1859	612
681	20240402	091800	96494054	1860	1860	1860	1860	2241
682	20240402	091700	92325794	1861	1860	1861	1860	701
683	20240402	091600	91021234	1860	1874	1874	1860	11394
684	20240402	091500	69791706	1866	1867	1867	1866	2161
685	20240402	091400	65758580	1876	1868	1876	1867	1786
686	20240402	091300	62423609	1877	1877	1877	1877	0
687	20240402	091200	62423609	1877	1877	1877	1877	0
688	20240402	091100	62423609	1877	1877	1877	1867	132
689	20240402	091000	62177145	1867	1867	1867	1867	106
690	20240402	090900	61979243	1868	1870	1870	1868	3401
691	20240402	090800	55621375	1871	1871	1871	1871	180
692	20240402	090700	55284595	1870	1879	1880	1870	1477
693	20240402	090600	52509776	1879	1884	1884	1879	9144
694	20240402	090500	35309613	1896	1885	1896	1884	527
695	20240402	090400	34316637	1898	1898	1898	1898	0
696	20240402	090300	34316637	1898	1883	1898	1883	2
697	20240402	090200	34312856	1898	1887	1898	1883	201
698	20240402	090100	33934198	1900	1900	1900	1900	1
699	20240402	090000	33932298	1879	1892	1900	1879	17851