KissMeData/065500/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	193100	314949446	1795	1795	1795	1795	6568
3	20240402	193000	314949446	1795	1795	1795	1795	0
4	20240402	192900	314949446	1795	1795	1795	1795	0
5	20240402	192800	314949446	1795	1795	1795	1795	0
6	20240402	192700	314949446	1795	1795	1795	1795	0
7	20240402	192600	314949446	1795	1795	1795	1795	0
8	20240402	192500	314949446	1795	1795	1795	1795	0
9	20240402	192400	314949446	1795	1795	1795	1795	0
10	20240402	192300	314949446	1795	1795	1795	1795	0
11	20240402	192200	314949446	1795	1795	1795	1795	0
12	20240402	192100	314949446	1795	1795	1795	1795	0
13	20240402	192000	314949446	1795	1795	1795	1795	0
14	20240402	191900	314949446	1795	1795	1795	1795	0
15	20240402	191800	314949446	1795	1795	1795	1795	0
16	20240402	191700	314949446	1795	1795	1795	1795	0
17	20240402	191600	314949446	1795	1795	1795	1795	0
18	20240402	191500	314949446	1795	1795	1795	1795	0
19	20240402	191400	314949446	1795	1795	1795	1795	0
20	20240402	191300	314949446	1795	1795	1795	1795	0
21	20240402	191200	314949446	1795	1795	1795	1795	0
22	20240402	191100	314949446	1795	1795	1795	1795	0
23	20240402	191000	314949446	1795	1795	1795	1795	0
24	20240402	190900	314949446	1795	1795	1795	1795	0
25	20240402	190800	314949446	1795	1795	1795	1795	0
26	20240402	190700	314949446	1795	1795	1795	1795	0
27	20240402	190600	314949446	1795	1795	1795	1795	0
28	20240402	190500	314949446	1795	1795	1795	1795	0
29	20240402	190400	314949446	1795	1795	1795	1795	0
30	20240402	190300	314949446	1795	1795	1795	1795	0
31	20240402	190200	314949446	1795	1795	1795	1795	0
32	20240402	190100	314949446	1795	1795	1795	1795	6568
33	20240402	190000	314949446	1795	1795	1795	1795	0
34	20240402	185900	314949446	1795	1795	1795	1795	0
35	20240402	185800	314949446	1795	1795	1795	1795	0
36	20240402	185700	314949446	1795	1795	1795	1795	0
37	20240402	185600	314949446	1795	1795	1795	1795	0
38	20240402	185500	314949446	1795	1795	1795	1795	0
39	20240402	185400	314949446	1795	1795	1795	1795	0
40	20240402	185300	314949446	1795	1795	1795	1795	0
41	20240402	185200	314949446	1795	1795	1795	1795	0
42	20240402	185100	314949446	1795	1795	1795	1795	0
43	20240402	185000	314949446	1795	1795	1795	1795	0
44	20240402	184900	314949446	1795	1795	1795	1795	0
45	20240402	184800	314949446	1795	1795	1795	1795	0
46	20240402	184700	314949446	1795	1795	1795	1795	0
47	20240402	184600	314949446	1795	1795	1795	1795	0
48	20240402	184500	314949446	1795	1795	1795	1795	0
49	20240402	184400	314949446	1795	1795	1795	1795	0
50	20240402	184300	314949446	1795	1795	1795	1795	0
51	20240402	184200	314949446	1795	1795	1795	1795	0
52	20240402	184100	314949446	1795	1795	1795	1795	0
53	20240402	184000	314949446	1795	1795	1795	1795	0
54	20240402	183900	314949446	1795	1795	1795	1795	0
55	20240402	183800	314949446	1795	1795	1795	1795	0
56	20240402	183700	314949446	1795	1795	1795	1795	0
57	20240402	183600	314949446	1795	1795	1795	1795	0
58	20240402	183500	314949446	1795	1795	1795	1795	0
59	20240402	183400	314949446	1795	1795	1795	1795	0
60	20240402	183300	314949446	1795	1795	1795	1795	0
61	20240402	183200	314949446	1795	1795	1795	1795	0
62	20240402	183100	314949446	1795	1795	1795	1795	6568
63	20240402	183000	314949446	1795	1795	1795	1795	0
64	20240402	182900	314949446	1795	1795	1795	1795	0
65	20240402	182800	314949446	1795	1795	1795	1795	0
66	20240402	182700	314949446	1795	1795	1795	1795	0
67	20240402	182600	314949446	1795	1795	1795	1795	0
68	20240402	182500	314949446	1795	1795	1795	1795	0
69	20240402	182400	314949446	1795	1795	1795	1795	0
70	20240402	182300	314949446	1795	1795	1795	1795	0
71	20240402	182200	314949446	1795	1795	1795	1795	0
72	20240402	182100	314949446	1795	1795	1795	1795	0
73	20240402	182000	314949446	1795	1795	1795	1795	0
74	20240402	181900	314949446	1795	1795	1795	1795	0
75	20240402	181800	314949446	1795	1795	1795	1795	0
76	20240402	181700	314949446	1795	1795	1795	1795	0
77	20240402	181600	314949446	1795	1795	1795	1795	0
78	20240402	181500	314949446	1795	1795	1795	1795	0
79	20240402	181400	314949446	1795	1795	1795	1795	0
80	20240402	181300	314949446	1795	1795	1795	1795	0
81	20240402	181200	314949446	1795	1795	1795	1795	0
82	20240402	181100	314949446	1795	1795	1795	1795	0
83	20240402	181000	314949446	1795	1795	1795	1795	0
84	20240402	180900	314949446	1795	1795	1795	1795	0
85	20240402	180800	314949446	1795	1795	1795	1795	0
86	20240402	180700	314949446	1795	1795	1795	1795	0
87	20240402	180600	314949446	1795	1795	1795	1795	0
88	20240402	180500	314949446	1795	1795	1795	1795	0
89	20240402	180400	314949446	1795	1795	1795	1795	0
90	20240402	180300	314949446	1795	1795	1795	1795	0
91	20240402	180200	314949446	1795	1795	1795	1795	0
92	20240402	180100	314949446	1795	1795	1795	1795	6568
93	20240402	180000	314949446	1795	1795	1795	1795	0
94	20240402	175900	314949446	1795	1795	1795	1795	0
95	20240402	175800	314949446	1795	1795	1795	1795	0
96	20240402	175700	314949446	1795	1795	1795	1795	0
97	20240402	175600	314949446	1795	1795	1795	1795	0
98	20240402	175500	314949446	1795	1795	1795	1795	0
99	20240402	175400	314949446	1795	1795	1795	1795	0
100	20240402	175300	314949446	1795	1795	1795	1795	0
101	20240402	175200	314949446	1795	1795	1795	1795	0
102	20240402	175100	314949446	1795	1795	1795	1795	0
103	20240402	175000	314949446	1795	1795	1795	1795	0
104	20240402	174900	314949446	1795	1795	1795	1795	0
105	20240402	174800	314949446	1795	1795	1795	1795	0
106	20240402	174700	314949446	1795	1795	1795	1795	0
107	20240402	174600	314949446	1795	1795	1795	1795	0
108	20240402	174500	314949446	1795	1795	1795	1795	0
109	20240402	174400	314949446	1795	1795	1795	1795	0
110	20240402	174300	314949446	1795	1795	1795	1795	0
111	20240402	174200	314949446	1795	1795	1795	1795	0
112	20240402	174100	314949446	1795	1795	1795	1795	0
113	20240402	174000	314949446	1795	1795	1795	1795	0
114	20240402	173900	314949446	1795	1795	1795	1795	0
115	20240402	173800	314949446	1795	1795	1795	1795	0
116	20240402	173700	314949446	1795	1795	1795	1795	0
117	20240402	173600	314949446	1795	1795	1795	1795	0
118	20240402	173500	314949446	1795	1795	1795	1795	0
119	20240402	173400	314949446	1795	1795	1795	1795	0
120	20240402	173300	314949446	1795	1795	1795	1795	0
121	20240402	173200	314949446	1795	1795	1795	1795	0
122	20240402	173100	314949446	1795	1795	1795	1795	6568
123	20240402	173000	314949446	1795	1795	1795	1795	0
124	20240402	172900	314949446	1795	1795	1795	1795	0
125	20240402	172800	314949446	1795	1795	1795	1795	0
126	20240402	172700	314949446	1795	1795	1795	1795	0
127	20240402	172600	314949446	1795	1795	1795	1795	0
128	20240402	172500	314949446	1795	1795	1795	1795	0
129	20240402	172400	314949446	1795	1795	1795	1795	0
130	20240402	172300	314949446	1795	1795	1795	1795	0
131	20240402	172200	314949446	1795	1795	1795	1795	0
132	20240402	172100	314949446	1795	1795	1795	1795	0
133	20240402	172000	314949446	1795	1795	1795	1795	0
134	20240402	171900	314949446	1795	1795	1795	1795	0
135	20240402	171800	314949446	1795	1795	1795	1795	0
136	20240402	171700	314949446	1795	1795	1795	1795	0
137	20240402	171600	314949446	1795	1795	1795	1795	0
138	20240402	171500	314949446	1795	1795	1795	1795	0
139	20240402	171400	314949446	1795	1795	1795	1795	0
140	20240402	171300	314949446	1795	1795	1795	1795	0
141	20240402	171200	314949446	1795	1795	1795	1795	0
142	20240402	171100	314949446	1795	1795	1795	1795	0
143	20240402	171000	314949446	1795	1795	1795	1795	0
144	20240402	170900	314949446	1795	1795	1795	1795	0
145	20240402	170800	314949446	1795	1795	1795	1795	0
146	20240402	170700	314949446	1795	1795	1795	1795	0
147	20240402	170600	314949446	1795	1795	1795	1795	0
148	20240402	170500	314949446	1795	1795	1795	1795	0
149	20240402	170400	314949446	1795	1795	1795	1795	0
150	20240402	170300	314949446	1795	1795	1795	1795	0
151	20240402	170200	314949446	1795	1795	1795	1795	0
152	20240402	170100	314949446	1795	1795	1795	1795	6568
153	20240402	170000	314949446	1795	1795	1795	1795	0
154	20240402	165900	314949446	1795	1795	1795	1795	0
155	20240402	165800	314949446	1795	1795	1795	1795	0
156	20240402	165700	314949446	1795	1795	1795	1795	0
157	20240402	165600	314949446	1795	1795	1795	1795	0
158	20240402	165500	314949446	1795	1795	1795	1795	0
159	20240402	165400	314949446	1795	1795	1795	1795	0
160	20240402	165300	314949446	1795	1795	1795	1795	0
161	20240402	165200	314949446	1795	1795	1795	1795	0
162	20240402	165100	314949446	1795	1795	1795	1795	0
163	20240402	165000	314949446	1795	1795	1795	1795	0
164	20240402	164900	314949446	1795	1795	1795	1795	0
165	20240402	164800	314949446	1795	1795	1795	1795	0
166	20240402	164700	314949446	1795	1795	1795	1795	0
167	20240402	164600	314949446	1795	1795	1795	1795	0
168	20240402	164500	314949446	1795	1795	1795	1795	0
169	20240402	164400	314949446	1795	1795	1795	1795	0
170	20240402	164300	314949446	1795	1795	1795	1795	0
171	20240402	164200	314949446	1795	1795	1795	1795	0
172	20240402	164100	314949446	1795	1795	1795	1795	0
173	20240402	164000	314949446	1795	1795	1795	1795	0
174	20240402	163900	314949446	1795	1795	1795	1795	0
175	20240402	163800	314949446	1795	1795	1795	1795	0
176	20240402	163700	314949446	1795	1795	1795	1795	0
177	20240402	163600	314949446	1795	1795	1795	1795	0
178	20240402	163500	314949446	1795	1795	1795	1795	0
179	20240402	163400	314949446	1795	1795	1795	1795	0
180	20240402	163300	314949446	1795	1795	1795	1795	0
181	20240402	163200	314949446	1795	1795	1795	1795	0
182	20240402	163100	314949446	1795	1795	1795	1795	6568
183	20240402	163000	314949446	1795	1795	1795	1795	0
184	20240402	162900	314949446	1795	1795	1795	1795	0
185	20240402	162800	314949446	1795	1795	1795	1795	0
186	20240402	162700	314949446	1795	1795	1795	1795	0
187	20240402	162600	314949446	1795	1795	1795	1795	0
188	20240402	162500	314949446	1795	1795	1795	1795	0
189	20240402	162400	314949446	1795	1795	1795	1795	0
190	20240402	162300	314949446	1795	1795	1795	1795	0
191	20240402	162200	314949446	1795	1795	1795	1795	0
192	20240402	162100	314949446	1795	1795	1795	1795	0
193	20240402	162000	314949446	1795	1795	1795	1795	0
194	20240402	161900	314949446	1795	1795	1795	1795	0
195	20240402	161800	314949446	1795	1795	1795	1795	0
196	20240402	161700	314949446	1795	1795	1795	1795	0
197	20240402	161600	314949446	1795	1795	1795	1795	0
198	20240402	161500	314949446	1795	1795	1795	1795	0
199	20240402	161400	314949446	1795	1795	1795	1795	0
200	20240402	161300	314949446	1795	1795	1795	1795	0
201	20240402	161200	314949446	1795	1795	1795	1795	0
202	20240402	161100	314949446	1795	1795	1795	1795	0
203	20240402	161000	314949446	1795	1795	1795	1795	0
204	20240402	160900	314949446	1795	1795	1795	1795	0
205	20240402	160800	314949446	1795	1795	1795	1795	0
206	20240402	160700	314949446	1795	1795	1795	1795	0
207	20240402	160600	314949446	1795	1795	1795	1795	0
208	20240402	160500	314949446	1795	1795	1795	1795	0
209	20240402	160400	314949446	1795	1795	1795	1795	0
210	20240402	160300	314949446	1795	1795	1795	1795	0
211	20240402	160200	314949446	1795	1795	1795	1795	0
212	20240402	160100	314949446	1795	1795	1795	1795	6568
213	20240402	160000	314949446	1795	1795	1795	1795	0
214	20240402	155900	314949446	1795	1795	1795	1795	0
215	20240402	155800	314949446	1795	1795	1795	1795	0
216	20240402	155700	314949446	1795	1795	1795	1795	0
217	20240402	155600	314949446	1795	1795	1795	1795	0
218	20240402	155500	314949446	1795	1795	1795	1795	0
219	20240402	155400	314949446	1795	1795	1795	1795	0
220	20240402	155300	314949446	1795	1795	1795	1795	0
221	20240402	155200	314949446	1795	1795	1795	1795	0
222	20240402	155100	314949446	1795	1795	1795	1795	0
223	20240402	155000	314949446	1795	1795	1795	1795	0
224	20240402	154900	314949446	1795	1795	1795	1795	0
225	20240402	154800	314949446	1795	1795	1795	1795	0
226	20240402	154700	314949446	1795	1795	1795	1795	0
227	20240402	154600	314949446	1795	1795	1795	1795	0
228	20240402	154500	314949446	1795	1795	1795	1795	0
229	20240402	154400	314949446	1795	1795	1795	1795	0
230	20240402	154300	314949446	1795	1795	1795	1795	0
231	20240402	154200	314949446	1795	1795	1795	1795	0
232	20240402	154100	314949446	1795	1795	1795	1795	0
233	20240402	154000	314949446	1795	1795	1795	1795	0
234	20240402	153900	314949446	1795	1795	1795	1795	0
235	20240402	153800	314949446	1795	1795	1795	1795	0
236	20240402	153700	314949446	1795	1795	1795	1795	0
237	20240402	153600	314949446	1795	1795	1795	1795	0
238	20240402	153500	314949446	1795	1795	1795	1795	0
239	20240402	153400	314949446	1795	1795	1795	1795	0
240	20240402	153300	314949446	1795	1795	1795	1795	0
241	20240402	153200	314949446	1795	1795	1795	1795	0
242	20240402	153100	314949446	1795	1795	1795	1795	6568
243	20240402	153000	314949446	1795	1795	1795	1795	6568
244	20240402	152900	303159886	1789	1789	1789	1789	0
245	20240402	152800	303159886	1789	1789	1789	1789	0
246	20240402	152700	303159886	1789	1789	1789	1789	0
247	20240402	152600	303159886	1789	1789	1789	1789	0
248	20240402	152500	303159886	1789	1789	1789	1789	0
249	20240402	152400	303159886	1789	1789	1789	1789	0
250	20240402	152300	303159886	1789	1789	1789	1789	0
251	20240402	152200	303159886	1789	1789	1789	1789	0
252	20240402	152100	303159886	1789	1789	1789	1789	0
253	20240402	152000	303159886	1789	1789	1789	1789	0
254	20240402	151900	303159886	1789	1786	1789	1786	412
255	20240402	151800	302423486	1786	1786	1786	1786	256
256	20240402	151700	301966270	1786	1786	1786	1786	115
257	20240402	151600	301760880	1786	1786	1786	1786	0
258	20240402	151500	301760880	1786	1786	1788	1786	2535
259	20240402	151400	297231915	1786	1781	1786	1781	1936
260	20240402	151300	293776577	1780	1781	1781	1780	150
261	20240402	151200	293509527	1781	1781	1781	1781	350
262	20240402	151100	292886177	1781	1780	1781	1780	354
263	20240402	151000	292255957	1780	1780	1780	1780	5100
264	20240402	150900	283177957	1780	1780	1780	1780	0
265	20240402	150800	283177957	1780	1780	1780	1780	1161
266	20240402	150700	281111377	1780	1780	1780	1780	1365
267	20240402	150600	278681677	1780	1780	1780	1780	7534
268	20240402	150500	265271157	1780	1780	1780	1780	500
269	20240402	150400	264381157	1780	1775	1780	1775	577
270	20240402	150300	263354172	1780	1780	1780	1780	562
271	20240402	150200	262353812	1780	1777	1780	1776	1956
272	20240402	150100	258874306	1777	1774	1777	1774	2316
273	20240402	150000	254763121	1775	1774	1775	1774	400
274	20240402	145900	254053453	1774	1774	1775	1774	517
275	20240402	145800	253136285	1774	1774	1774	1774	1
276	20240402	145700	253134511	1774	1774	1774	1774	504
277	20240402	145600	252240415	1760	1776	1776	1760	6194
278	20240402	145500	241273601	1776	1776	1776	1776	4
279	20240402	145400	241266497	1776	1781	1781	1761	2022
280	20240402	145300	237693408	1781	1776	1781	1776	11878
281	20240402	145200	216581964	1776	1776	1776	1776	91
282	20240402	145100	216420348	1763	1763	1763	1763	0
283	20240402	145000	216420348	1763	1763	1763	1763	0
284	20240402	144900	216420348	1763	1763	1763	1763	0
285	20240402	144800	216420348	1763	1763	1763	1763	0
286	20240402	144700	216420348	1763	1763	1763	1763	0
287	20240402	144600	216420348	1763	1763	1763	1763	0
288	20240402	144500	216420348	1763	1763	1763	1763	0
289	20240402	144400	216420348	1763	1764	1764	1763	80
290	20240402	144300	216279263	1763	1762	1776	1762	3313
291	20240402	144200	210400065	1763	1763	1763	1763	110
292	20240402	144100	210206135	1763	1767	1768	1763	559
293	20240402	144000	209218495	1765	1765	1765	1765	0
294	20240402	143900	209218495	1765	1764	1765	1764	414
295	20240402	143800	208488113	1763	1762	1763	1762	1254
296	20240402	143700	206278342	1752	1752	1752	1752	0
297	20240402	143600	206278342	1752	1752	1752	1752	1
298	20240402	143500	206276590	1752	1752	1752	1752	0
299	20240402	143400	206276590	1752	1760	1760	1752	923
300	20240402	143300	204657727	1764	1764	1764	1764	0
301	20240402	143200	204657727	1764	1764	1764	1764	0
302	20240402	143100	204657727	1764	1764	1764	1764	0
303	20240402	143000	204657727	1764	1764	1764	1764	0
304	20240402	142900	204657727	1764	1764	1764	1764	0
305	20240402	142800	204657727	1764	1764	1764	1764	35
306	20240402	142700	204595987	1764	1764	1764	1764	0
307	20240402	142600	204595987	1764	1764	1764	1764	1
308	20240402	142500	204594223	1752	1752	1752	1752	0
309	20240402	142400	204594223	1752	1752	1752	1752	0
310	20240402	142300	204594223	1752	1752	1752	1752	0
311	20240402	142200	204594223	1752	1752	1752	1752	150
312	20240402	142100	204331423	1751	1751	1751	1751	0
313	20240402	142000	204331423	1751	1764	1764	1751	1302
314	20240402	141900	202044388	1765	1765	1765	1765	611
315	20240402	141800	200965973	1772	1772	1772	1772	0
316	20240402	141700	200965973	1772	1772	1772	1772	0
317	20240402	141600	200965973	1772	1772	1772	1772	0
318	20240402	141500	200965973	1772	1772	1772	1772	1
319	20240402	141400	200964201	1765	1765	1765	1765	0
320	20240402	141300	200964201	1765	1765	1765	1765	0
321	20240402	141200	200964201	1765	1765	1765	1765	0
322	20240402	141100	200964201	1765	1765	1765	1765	0
323	20240402	141000	200964201	1765	1765	1765	1765	0
324	20240402	140900	200964201	1765	1765	1765	1765	0
325	20240402	140800	200964201	1765	1765	1765	1765	0
326	20240402	140700	200964201	1765	1765	1765	1765	0
327	20240402	140600	200964201	1765	1765	1765	1765	200
328	20240402	140500	200611201	1770	1770	1770	1770	0
329	20240402	140400	200611201	1770	1770	1770	1770	0
330	20240402	140300	200611201	1770	1770	1770	1770	50
331	20240402	140200	200522701	1765	1768	1768	1765	1000
332	20240402	140100	198755940	1776	1776	1776	1776	0
333	20240402	140000	198755940	1776	1776	1776	1776	72
334	20240402	135900	198628068	1776	1776	1776	1776	0
335	20240402	135800	198628068	1776	1776	1776	1776	1
336	20240402	135700	198626292	1775	1775	1775	1775	445
337	20240402	135600	197836417	1775	1775	1775	1775	97
338	20240402	135500	197664242	1776	1776	1776	1776	0
339	20240402	135400	197664242	1776	1776	1776	1776	300
340	20240402	135300	197131442	1776	1776	1776	1776	1174
341	20240402	135200	195046418	1768	1768	1768	1768	0
342	20240402	135100	195046418	1768	1768	1768	1768	1
343	20240402	135000	195044650	1776	1776	1776	1776	1
344	20240402	134900	195042874	1767	1767	1767	1767	0
345	20240402	134800	195042874	1767	1767	1767	1767	0
346	20240402	134700	195042874	1767	1767	1767	1767	0
347	20240402	134600	195042874	1767	1767	1767	1767	0
348	20240402	134500	195042874	1767	1776	1776	1767	106
349	20240402	134400	194855563	1767	1767	1767	1767	0
350	20240402	134300	194855563	1767	1767	1767	1767	0
351	20240402	134200	194855563	1767	1767	1767	1767	0
352	20240402	134100	194855563	1767	1767	1767	1767	100
353	20240402	134000	194678863	1767	1767	1767	1767	0
354	20240402	133900	194678863	1767	1767	1767	1767	0
355	20240402	133800	194678863	1767	1767	1767	1767	0
356	20240402	133700	194678863	1767	1767	1767	1767	4
357	20240402	133600	194671795	1767	1767	1767	1767	11
358	20240402	133500	194652358	1777	1777	1777	1777	59
359	20240402	133400	194547515	1777	1777	1777	1777	0
360	20240402	133300	194547515	1777	1777	1777	1777	0
361	20240402	133200	194547515	1777	1777	1777	1777	50
362	20240402	133100	194458665	1767	1767	1767	1767	0
363	20240402	133000	194458665	1767	1767	1767	1767	0
364	20240402	132900	194458665	1767	1767	1767	1767	100
365	20240402	132800	194281965	1767	1767	1767	1767	0
366	20240402	132700	194281965	1767	1767	1767	1767	0
367	20240402	132600	194281965	1767	1767	1767	1767	0
368	20240402	132500	194281965	1767	1767	1767	1767	0
369	20240402	132400	194281965	1767	1767	1767	1767	82
370	20240402	132300	194137071	1767	1767	1767	1767	400
371	20240402	132200	193430271	1767	1767	1767	1767	272
372	20240402	132100	192949647	1767	1768	1768	1767	4100
373	20240402	132000	185704418	1768	1768	1768	1768	490
374	20240402	131900	184838098	1768	1768	1768	1768	0
375	20240402	131800	184838098	1768	1768	1768	1768	0
376	20240402	131700	184838098	1768	1768	1768	1768	1
377	20240402	131600	184836330	1777	1777	1777	1777	1
378	20240402	131500	184834553	1767	1767	1767	1767	0
379	20240402	131400	184834553	1767	1767	1767	1767	5
380	20240402	131300	184825718	1767	1767	1767	1767	0
381	20240402	131200	184825718	1767	1770	1770	1767	100
382	20240402	131100	184648952	1777	1767	1777	1767	9
383	20240402	131000	184632970	1777	1777	1777	1777	300
384	20240402	130900	184099870	1777	1777	1777	1777	1
385	20240402	130800	184098093	1767	1767	1767	1767	0
386	20240402	130700	184098093	1767	1767	1767	1767	1
387	20240402	130600	184096326	1776	1776	1776	1776	1
388	20240402	130500	184094550	1777	1775	1777	1775	700
389	20240402	130400	182851388	1767	1767	1767	1767	2
390	20240402	130300	182847854	1777	1777	1777	1777	0
391	20240402	130200	182847854	1777	1777	1777	1767	3
392	20240402	130100	182842533	1766	1766	1766	1766	2
393	20240402	130000	182839001	1779	1779	1779	1779	0
394	20240402	125900	182839001	1779	1779	1779	1779	0
395	20240402	125800	182839001	1779	1779	1779	1779	334
396	20240402	125700	182244815	1780	1776	1780	1776	2000
397	20240402	125600	178685210	1776	1776	1776	1776	3
398	20240402	125500	178679882	1763	1773	1777	1763	1336
399	20240402	125400	176312878	1773	1767	1774	1767	12076
400	20240402	125300	154907766	1762	1762	1762	1758	396
401	20240402	125200	154210351	1762	1762	1767	1762	16
402	20240402	125100	154182131	1758	1758	1758	1758	0
403	20240402	125000	154182131	1758	1758	1758	1758	0
404	20240402	124900	154182131	1758	1758	1758	1758	300
405	20240402	124800	153654731	1758	1758	1759	1758	499
406	20240402	124700	152777455	1758	1758	1758	1758	0
407	20240402	124600	152777455	1758	1758	1758	1758	0
408	20240402	124500	152777455	1758	1756	1758	1756	1436
409	20240402	124400	150254039	1755	1753	1755	1753	3006
410	20240402	124300	144978511	1750	1750	1750	1750	0
411	20240402	124200	144978511	1750	1750	1750	1750	0
412	20240402	124100	144978511	1750	1750	1750	1750	0
413	20240402	124000	144978511	1750	1742	1750	1742	210
414	20240402	123900	144611587	1740	1740	1740	1740	4
415	20240402	123800	144604627	1740	1740	1740	1740	0
416	20240402	123700	144604627	1740	1740	1740	1740	29
417	20240402	123600	144554167	1739	1739	1739	1739	20
418	20240402	123500	144519387	1739	1739	1739	1739	0
419	20240402	123400	144519387	1739	1739	1739	1739	0
420	20240402	123300	144519387	1739	1739	1739	1739	0
421	20240402	123200	144519387	1739	1739	1739	1739	0
422	20240402	123100	144519387	1739	1739	1739	1739	0
423	20240402	123000	144519387	1739	1739	1739	1739	0
424	20240402	122900	144519387	1739	1739	1739	1739	0
425	20240402	122800	144519387	1739	1739	1739	1739	0
426	20240402	122700	144519387	1739	1739	1739	1739	0
427	20240402	122600	144519387	1739	1739	1739	1739	0
428	20240402	122500	144519387	1739	1739	1739	1739	1
429	20240402	122400	144517648	1739	1739	1739	1739	0
430	20240402	122300	144517648	1739	1739	1739	1739	0
431	20240402	122200	144517648	1739	1739	1739	1739	0
432	20240402	122100	144517648	1739	1739	1739	1739	0
433	20240402	122000	144517648	1739	1739	1739	1739	0
434	20240402	121900	144517648	1739	1739	1739	1739	0
435	20240402	121800	144517648	1739	1739	1739	1739	737
436	20240402	121700	143236005	1742	1742	1742	1742	0
437	20240402	121600	143236005	1742	1742	1742	1742	0
438	20240402	121500	143236005	1742	1742	1742	1742	0
439	20240402	121400	143236005	1742	1742	1742	1742	0
440	20240402	121300	143236005	1742	1741	1742	1741	2000
441	20240402	121200	139752511	1742	1742	1742	1742	0
442	20240402	121100	139752511	1742	1742	1742	1742	0
443	20240402	121000	139752511	1742	1742	1742	1742	0
444	20240402	120900	139752511	1742	1742	1742	1742	20
445	20240402	120800	139717671	1742	1742	1742	1742	0
446	20240402	120700	139717671	1742	1742	1742	1742	0
447	20240402	120600	139717671	1742	1742	1742	1742	0
448	20240402	120500	139717671	1742	1742	1742	1742	0
449	20240402	120400	139717671	1742	1742	1742	1742	0
450	20240402	120300	139717671	1742	1742	1742	1742	0
451	20240402	120200	139717671	1742	1742	1742	1742	0
452	20240402	120100	139717671	1742	1742	1742	1742	417
453	20240402	120000	138991257	1742	1742	1742	1742	0
454	20240402	115900	138991257	1742	1742	1742	1742	2
455	20240402	115800	138987773	1742	1742	1742	1742	0
456	20240402	115700	138987773	1742	1742	1742	1742	0
457	20240402	115600	138987773	1742	1742	1742	1742	0
458	20240402	115500	138987773	1742	1742	1742	1742	0
459	20240402	115400	138987773	1742	1742	1742	1742	24
460	20240402	115300	138945965	1742	1742	1742	1742	0
461	20240402	115200	138945965	1742	1742	1742	1742	0
462	20240402	115100	138945965	1742	1742	1742	1742	0
463	20240402	115000	138945965	1742	1742	1742	1742	0
464	20240402	114900	138945965	1742	1742	1742	1742	4
465	20240402	114800	138938997	1735	1742	1742	1735	1756
466	20240402	114700	135889915	1742	1742	1742	1742	285
467	20240402	114600	135393445	1742	1742	1742	1742	1
468	20240402	114500	135391703	1742	1742	1742	1742	96
469	20240402	114400	135224471	1743	1743	1743	1743	0
470	20240402	114300	135224471	1743	1743	1743	1743	287
471	20240402	114200	134724230	1743	1742	1743	1740	101
472	20240402	114100	134548484	1743	1743	1743	1743	1
473	20240402	114000	134546741	1744	1744	1744	1744	0
474	20240402	113900	134546741	1744	1744	1744	1744	0
475	20240402	113800	134546741	1744	1744	1744	1744	0
476	20240402	113700	134546741	1744	1744	1744	1744	0
477	20240402	113600	134546741	1744	1744	1744	1744	1
478	20240402	113500	134544997	1745	1745	1745	1745	0
479	20240402	113400	134544997	1745	1745	1745	1745	0
480	20240402	113300	134544997	1745	1745	1745	1745	2
481	20240402	113200	134541507	1745	1745	1745	1745	1
482	20240402	113100	134539762	1745	1745	1745	1745	1000
483	20240402	113000	132794762	1740	1740	1740	1740	0
484	20240402	112900	132794762	1740	1740	1740	1740	0
485	20240402	112800	132794762	1740	1740	1740	1740	0
486	20240402	112700	132794762	1740	1740	1740	1740	0
487	20240402	112600	132794762	1740	1740	1740	1740	0
488	20240402	112500	132794762	1740	1740	1740	1740	0
489	20240402	112400	132794762	1740	1740	1740	1740	0
490	20240402	112300	132794762	1740	1740	1740	1740	0
491	20240402	112200	132794762	1740	1740	1740	1740	0
492	20240402	112100	132794762	1740	1740	1740	1740	0
493	20240402	112000	132794762	1740	1740	1740	1740	0
494	20240402	111900	132794762	1740	1740	1740	1740	0
495	20240402	111800	132794762	1740	1740	1740	1740	55
496	20240402	111700	132699062	1739	1739	1739	1739	0
497	20240402	111600	132699062	1739	1746	1746	1739	1001
498	20240402	111500	130958316	1750	1746	1750	1746	95
499	20240402	111400	130792090	1746	1746	1746	1746	0
500	20240402	111300	130792090	1746	1746	1746	1746	0
501	20240402	111200	130792090	1746	1746	1746	1746	0
502	20240402	111100	130792090	1746	1746	1746	1746	0
503	20240402	111000	130792090	1746	1739	1746	1739	75
504	20240402	110900	130661509	1740	1740	1740	1740	0
505	20240402	110800	130661509	1740	1740	1740	1740	1399
506	20240402	110700	128227249	1737	1737	1737	1737	0
507	20240402	110600	128227249	1737	1737	1737	1737	0
508	20240402	110500	128227249	1737	1737	1737	1737	0
509	20240402	110400	128227249	1737	1737	1737	1737	0
510	20240402	110300	128227249	1737	1737	1737	1737	0
511	20240402	110200	128227249	1737	1737	1737	1737	22
512	20240402	110100	128189035	1736	1737	1740	1736	634
513	20240402	110000	127087122	1737	1740	1740	1737	7
514	20240402	105900	127074951	1741	1741	1741	1741	1
515	20240402	105800	127073210	1742	1743	1743	1742	337
516	20240402	105700	126485820	1744	1744	1744	1744	1
517	20240402	105600	126484076	1744	1744	1744	1744	64
518	20240402	105500	126372460	1744	1749	1749	1744	100
519	20240402	105400	126197922	1747	1750	1750	1747	103
520	20240402	105300	126017969	1747	1744	1747	1744	37
521	20240402	105200	125953378	1743	1744	1744	1743	38
522	20240402	105100	125887107	1741	1735	1741	1735	6000
523	20240402	105000	115443415	1729	1729	1729	1729	0
524	20240402	104900	115443415	1729	1729	1729	1729	0
525	20240402	104800	115443415	1729	1729	1729	1729	0
526	20240402	104700	115443415	1729	1729	1729	1729	3
527	20240402	104600	115438228	1729	1727	1729	1727	1199
528	20240402	104500	113367043	1727	1727	1727	1727	95
529	20240402	104400	113202978	1727	1727	1727	1727	0
530	20240402	104300	113202978	1727	1727	1727	1727	10
531	20240402	104200	113185708	1729	1729	1729	1729	10
532	20240402	104100	113168418	1729	1729	1729	1729	0
533	20240402	104000	113168418	1729	1729	1729	1729	0
534	20240402	103900	113168418	1729	1729	1729	1729	23
535	20240402	103800	113128651	1729	1729	1729	1729	2
536	20240402	103700	113125193	1726	1726	1726	1726	531
537	20240402	103600	112208687	1729	1729	1729	1729	0
538	20240402	103500	112208687	1729	1729	1729	1729	0
539	20240402	103400	112208687	1729	1729	1729	1729	0
540	20240402	103300	112208687	1729	1729	1729	1729	0
541	20240402	103200	112208687	1729	1729	1729	1729	0
542	20240402	103100	112208687	1729	1729	1729	1729	0
543	20240402	103000	112208687	1729	1729	1729	1729	0
544	20240402	102900	112208687	1729	1729	1729	1729	0
545	20240402	102800	112208687	1729	1729	1729	1729	0
546	20240402	102700	112208687	1729	1729	1729	1729	0
547	20240402	102600	112208687	1729	1729	1729	1729	0
548	20240402	102500	112208687	1729	1729	1729	1729	0
549	20240402	102400	112208687	1729	1729	1729	1729	1
550	20240402	102300	112206958	1731	1731	1731	1731	0
551	20240402	102200	112206958	1731	1731	1731	1731	20
552	20240402	102100	112172338	1731	1731	1731	1731	700
553	20240402	102000	110960638	1731	1731	1731	1731	0
554	20240402	101900	110960638	1731	1731	1731	1731	1
555	20240402	101800	110958907	1719	1719	1719	1719	1
556	20240402	101700	110957188	1726	1719	1726	1719	182
557	20240402	101600	110644106	1719	1719	1719	1719	50
558	20240402	101500	110558156	1718	1726	1731	1718	719
559	20240402	101400	109321399	1719	1720	1720	1719	573
560	20240402	101300	108335933	1719	1722	1722	1719	3064
561	20240402	101200	103066080	1722	1727	1727	1722	5021
562	20240402	101100	94417127	1728	1728	1728	1728	115
563	20240402	101000	94218407	1728	1728	1728	1728	0
564	20240402	100900	94218407	1728	1728	1728	1728	100
565	20240402	100800	94045607	1728	1731	1731	1728	4397
566	20240402	100700	86439520	1731	1731	1731	1731	0
567	20240402	100600	86439520	1731	1731	1731	1731	0
568	20240402	100500	86439520	1731	1731	1731	1731	0
569	20240402	100400	86439520	1731	1731	1731	1731	2
570	20240402	100300	86436058	1731	1731	1731	1731	0
571	20240402	100200	86436058	1731	1731	1731	1731	0
572	20240402	100100	86436058	1731	1733	1733	1731	753
573	20240402	100000	85132354	1733	1735	1735	1733	641
574	20240402	095900	84020387	1735	1735	1735	1735	0
575	20240402	095800	84020387	1735	1735	1735	1735	35
576	20240402	095700	83959662	1735	1737	1737	1735	33
577	20240402	095600	83902366	1744	1744	1744	1744	2
578	20240402	095500	83898878	1737	1738	1738	1737	478
579	20240402	095400	83068127	1744	1738	1744	1738	28
580	20240402	095300	83019377	1741	1738	1741	1738	39
581	20240402	095200	82951520	1740	1740	1740	1740	21
582	20240402	095100	82914980	1738	1738	1738	1738	1
583	20240402	095000	82913242	1739	1740	1741	1739	6
584	20240402	094900	82902799	1742	1742	1742	1742	0
585	20240402	094800	82902799	1742	1743	1743	1741	14
586	20240402	094700	82878407	1736	1736	1736	1736	0
587	20240402	094600	82878407	1736	1742	1742	1736	24
588	20240402	094500	82836671	1744	1743	1744	1743	97
589	20240402	094400	82667505	1743	1743	1743	1743	1
590	20240402	094300	82665762	1743	1745	1746	1743	36
591	20240402	094200	82602977	1745	1747	1747	1745	4
592	20240402	094100	82595992	1737	1738	1740	1736	445
593	20240402	094000	81822757	1738	1745	1745	1738	10
594	20240402	093900	81805344	1743	1746	1746	1743	4
595	20240402	093800	81798366	1747	1750	1750	1747	6
596	20240402	093700	81787876	1750	1751	1751	1750	3
597	20240402	093600	81782624	1751	1741	1751	1741	133
598	20240402	093500	81550500	1741	1741	1741	1741	0
599	20240402	093400	81550500	1741	1741	1741	1741	291
600	20240402	093300	81043869	1741	1741	1741	1741	0
601	20240402	093200	81043869	1741	1741	1741	1741	0
602	20240402	093100	81043869	1741	1741	1741	1741	300
603	20240402	093000	80521569	1744	1744	1744	1744	1
604	20240402	092900	80519825	1741	1756	1756	1722	1002
605	20240402	092800	78784912	1753	1750	1753	1750	1641
606	20240402	092700	75913140	1750	1750	1750	1750	125
607	20240402	092600	75694390	1750	1738	1750	1738	129
608	20240402	092500	75468670	1735	1735	1735	1735	513
609	20240402	092400	74578615	1735	1735	1735	1726	2018
610	20240402	092300	71093423	1735	1735	1735	1735	136
611	20240402	092200	70857463	1735	1735	1735	1735	86
612	20240402	092100	70708253	1735	1735	1735	1735	0
613	20240402	092000	70708253	1735	1735	1735	1735	54
614	20240402	091900	70614563	1735	1735	1735	1735	56
615	20240402	091800	70517403	1721	1721	1721	1719	4771
616	20240402	091700	62313386	1721	1720	1727	1720	33
617	20240402	091600	62256615	1727	1721	1727	1720	1782
618	20240402	091500	59190252	1721	1729	1729	1721	4515
619	20240402	091400	51405385	1728	1734	1734	1728	2876
620	20240402	091300	46428241	1736	1742	1742	1735	4605
621	20240402	091200	38407430	1742	1745	1749	1740	713
622	20240402	091100	37166344	1744	1750	1750	1744	63
623	20240402	091000	37056375	1751	1746	1751	1746	6
624	20240402	090900	37045883	1741	1758	1758	1741	3136
625	20240402	090800	31565132	1755	1764	1764	1755	5165
626	20240402	090700	22480292	1765	1768	1768	1765	2842
627	20240402	090600	17455646	1763	1769	1769	1763	116
628	20240402	090500	17250847	1768	1769	1770	1766	4288
629	20240402	090400	9666393	1769	1769	1770	1768	2846
630	20240402	090300	4628999	1771	1770	1771	1768	903
631	20240402	090200	3029857	1769	1770	1770	1768	508
632	20240402	090100	2131202	1772	1770	1772	1770	634
633	20240402	090000	1007958	1770	1756	1770	1756	574