KissMeData/332290/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	204200	217955017	1653	1653	1653	1653	70
3	20240402	204100	217955017	1653	1653	1653	1653	0
4	20240402	204000	217955017	1653	1653	1653	1653	0
5	20240402	203900	217955017	1653	1653	1653	1653	0
6	20240402	203800	217955017	1653	1653	1653	1653	0
7	20240402	203700	217955017	1653	1653	1653	1653	0
8	20240402	203600	217955017	1653	1653	1653	1653	0
9	20240402	203500	217955017	1653	1653	1653	1653	0
10	20240402	203400	217955017	1653	1653	1653	1653	0
11	20240402	203300	217955017	1653	1653	1653	1653	0
12	20240402	203200	217955017	1653	1653	1653	1653	0
13	20240402	203100	217955017	1653	1653	1653	1653	0
14	20240402	203000	217955017	1653	1653	1653	1653	0
15	20240402	202900	217955017	1653	1653	1653	1653	0
16	20240402	202800	217955017	1653	1653	1653	1653	0
17	20240402	202700	217955017	1653	1653	1653	1653	0
18	20240402	202600	217955017	1653	1653	1653	1653	0
19	20240402	202500	217955017	1653	1653	1653	1653	0
20	20240402	202400	217955017	1653	1653	1653	1653	0
21	20240402	202300	217955017	1653	1653	1653	1653	0
22	20240402	202200	217955017	1653	1653	1653	1653	0
23	20240402	202100	217955017	1653	1653	1653	1653	0
24	20240402	202000	217955017	1653	1653	1653	1653	0
25	20240402	201900	217955017	1653	1653	1653	1653	0
26	20240402	201800	217955017	1653	1653	1653	1653	0
27	20240402	201700	217955017	1653	1653	1653	1653	0
28	20240402	201600	217955017	1653	1653	1653	1653	0
29	20240402	201500	217955017	1653	1653	1653	1653	0
30	20240402	201400	217955017	1653	1653	1653	1653	0
31	20240402	201300	217955017	1653	1653	1653	1653	0
32	20240402	201200	217955017	1653	1653	1653	1653	70
33	20240402	201100	217955017	1653	1653	1653	1653	0
34	20240402	201000	217955017	1653	1653	1653	1653	0
35	20240402	200900	217955017	1653	1653	1653	1653	0
36	20240402	200800	217955017	1653	1653	1653	1653	0
37	20240402	200700	217955017	1653	1653	1653	1653	0
38	20240402	200600	217955017	1653	1653	1653	1653	0
39	20240402	200500	217955017	1653	1653	1653	1653	0
40	20240402	200400	217955017	1653	1653	1653	1653	0
41	20240402	200300	217955017	1653	1653	1653	1653	0
42	20240402	200200	217955017	1653	1653	1653	1653	0
43	20240402	200100	217955017	1653	1653	1653	1653	0
44	20240402	200000	217955017	1653	1653	1653	1653	0
45	20240402	195900	217955017	1653	1653	1653	1653	0
46	20240402	195800	217955017	1653	1653	1653	1653	0
47	20240402	195700	217955017	1653	1653	1653	1653	0
48	20240402	195600	217955017	1653	1653	1653	1653	0
49	20240402	195500	217955017	1653	1653	1653	1653	0
50	20240402	195400	217955017	1653	1653	1653	1653	0
51	20240402	195300	217955017	1653	1653	1653	1653	0
52	20240402	195200	217955017	1653	1653	1653	1653	0
53	20240402	195100	217955017	1653	1653	1653	1653	0
54	20240402	195000	217955017	1653	1653	1653	1653	0
55	20240402	194900	217955017	1653	1653	1653	1653	0
56	20240402	194800	217955017	1653	1653	1653	1653	0
57	20240402	194700	217955017	1653	1653	1653	1653	0
58	20240402	194600	217955017	1653	1653	1653	1653	0
59	20240402	194500	217955017	1653	1653	1653	1653	0
60	20240402	194400	217955017	1653	1653	1653	1653	0
61	20240402	194300	217955017	1653	1653	1653	1653	0
62	20240402	194200	217955017	1653	1653	1653	1653	70
63	20240402	194100	217955017	1653	1653	1653	1653	0
64	20240402	194000	217955017	1653	1653	1653	1653	0
65	20240402	193900	217955017	1653	1653	1653	1653	0
66	20240402	193800	217955017	1653	1653	1653	1653	0
67	20240402	193700	217955017	1653	1653	1653	1653	0
68	20240402	193600	217955017	1653	1653	1653	1653	0
69	20240402	193500	217955017	1653	1653	1653	1653	0
70	20240402	193400	217955017	1653	1653	1653	1653	0
71	20240402	193300	217955017	1653	1653	1653	1653	0
72	20240402	193200	217955017	1653	1653	1653	1653	0
73	20240402	193100	217955017	1653	1653	1653	1653	0
74	20240402	193000	217955017	1653	1653	1653	1653	0
75	20240402	192900	217955017	1653	1653	1653	1653	0
76	20240402	192800	217955017	1653	1653	1653	1653	0
77	20240402	192700	217955017	1653	1653	1653	1653	0
78	20240402	192600	217955017	1653	1653	1653	1653	0
79	20240402	192500	217955017	1653	1653	1653	1653	0
80	20240402	192400	217955017	1653	1653	1653	1653	0
81	20240402	192300	217955017	1653	1653	1653	1653	0
82	20240402	192200	217955017	1653	1653	1653	1653	0
83	20240402	192100	217955017	1653	1653	1653	1653	0
84	20240402	192000	217955017	1653	1653	1653	1653	0
85	20240402	191900	217955017	1653	1653	1653	1653	0
86	20240402	191800	217955017	1653	1653	1653	1653	0
87	20240402	191700	217955017	1653	1653	1653	1653	0
88	20240402	191600	217955017	1653	1653	1653	1653	0
89	20240402	191500	217955017	1653	1653	1653	1653	0
90	20240402	191400	217955017	1653	1653	1653	1653	0
91	20240402	191300	217955017	1653	1653	1653	1653	0
92	20240402	191200	217955017	1653	1653	1653	1653	70
93	20240402	191100	217955017	1653	1653	1653	1653	0
94	20240402	191000	217955017	1653	1653	1653	1653	0
95	20240402	190900	217955017	1653	1653	1653	1653	0
96	20240402	190800	217955017	1653	1653	1653	1653	0
97	20240402	190700	217955017	1653	1653	1653	1653	0
98	20240402	190600	217955017	1653	1653	1653	1653	0
99	20240402	190500	217955017	1653	1653	1653	1653	0
100	20240402	190400	217955017	1653	1653	1653	1653	0
101	20240402	190300	217955017	1653	1653	1653	1653	0
102	20240402	190200	217955017	1653	1653	1653	1653	0
103	20240402	190100	217955017	1653	1653	1653	1653	0
104	20240402	190000	217955017	1653	1653	1653	1653	0
105	20240402	185900	217955017	1653	1653	1653	1653	0
106	20240402	185800	217955017	1653	1653	1653	1653	0
107	20240402	185700	217955017	1653	1653	1653	1653	0
108	20240402	185600	217955017	1653	1653	1653	1653	0
109	20240402	185500	217955017	1653	1653	1653	1653	0
110	20240402	185400	217955017	1653	1653	1653	1653	0
111	20240402	185300	217955017	1653	1653	1653	1653	0
112	20240402	185200	217955017	1653	1653	1653	1653	0
113	20240402	185100	217955017	1653	1653	1653	1653	0
114	20240402	185000	217955017	1653	1653	1653	1653	0
115	20240402	184900	217955017	1653	1653	1653	1653	0
116	20240402	184800	217955017	1653	1653	1653	1653	0
117	20240402	184700	217955017	1653	1653	1653	1653	0
118	20240402	184600	217955017	1653	1653	1653	1653	0
119	20240402	184500	217955017	1653	1653	1653	1653	0
120	20240402	184400	217955017	1653	1653	1653	1653	0
121	20240402	184300	217955017	1653	1653	1653	1653	0
122	20240402	184200	217955017	1653	1653	1653	1653	70
123	20240402	184100	217955017	1653	1653	1653	1653	0
124	20240402	184000	217955017	1653	1653	1653	1653	0
125	20240402	183900	217955017	1653	1653	1653	1653	0
126	20240402	183800	217955017	1653	1653	1653	1653	0
127	20240402	183700	217955017	1653	1653	1653	1653	0
128	20240402	183600	217955017	1653	1653	1653	1653	0
129	20240402	183500	217955017	1653	1653	1653	1653	0
130	20240402	183400	217955017	1653	1653	1653	1653	0
131	20240402	183300	217955017	1653	1653	1653	1653	0
132	20240402	183200	217955017	1653	1653	1653	1653	0
133	20240402	183100	217955017	1653	1653	1653	1653	0
134	20240402	183000	217955017	1653	1653	1653	1653	0
135	20240402	182900	217955017	1653	1653	1653	1653	0
136	20240402	182800	217955017	1653	1653	1653	1653	0
137	20240402	182700	217955017	1653	1653	1653	1653	0
138	20240402	182600	217955017	1653	1653	1653	1653	0
139	20240402	182500	217955017	1653	1653	1653	1653	0
140	20240402	182400	217955017	1653	1653	1653	1653	0
141	20240402	182300	217955017	1653	1653	1653	1653	0
142	20240402	182200	217955017	1653	1653	1653	1653	0
143	20240402	182100	217955017	1653	1653	1653	1653	0
144	20240402	182000	217955017	1653	1653	1653	1653	0
145	20240402	181900	217955017	1653	1653	1653	1653	0
146	20240402	181800	217955017	1653	1653	1653	1653	0
147	20240402	181700	217955017	1653	1653	1653	1653	0
148	20240402	181600	217955017	1653	1653	1653	1653	0
149	20240402	181500	217955017	1653	1653	1653	1653	0
150	20240402	181400	217955017	1653	1653	1653	1653	0
151	20240402	181300	217955017	1653	1653	1653	1653	0
152	20240402	181200	217955017	1653	1653	1653	1653	70
153	20240402	181100	217955017	1653	1653	1653	1653	0
154	20240402	181000	217955017	1653	1653	1653	1653	0
155	20240402	180900	217955017	1653	1653	1653	1653	0
156	20240402	180800	217955017	1653	1653	1653	1653	0
157	20240402	180700	217955017	1653	1653	1653	1653	0
158	20240402	180600	217955017	1653	1653	1653	1653	0
159	20240402	180500	217955017	1653	1653	1653	1653	0
160	20240402	180400	217955017	1653	1653	1653	1653	0
161	20240402	180300	217955017	1653	1653	1653	1653	0
162	20240402	180200	217955017	1653	1653	1653	1653	0
163	20240402	180100	217955017	1653	1653	1653	1653	0
164	20240402	180000	217955017	1653	1653	1653	1653	0
165	20240402	175900	217955017	1653	1653	1653	1653	0
166	20240402	175800	217955017	1653	1653	1653	1653	0
167	20240402	175700	217955017	1653	1653	1653	1653	0
168	20240402	175600	217955017	1653	1653	1653	1653	0
169	20240402	175500	217955017	1653	1653	1653	1653	0
170	20240402	175400	217955017	1653	1653	1653	1653	0
171	20240402	175300	217955017	1653	1653	1653	1653	0
172	20240402	175200	217955017	1653	1653	1653	1653	0
173	20240402	175100	217955017	1653	1653	1653	1653	0
174	20240402	175000	217955017	1653	1653	1653	1653	0
175	20240402	174900	217955017	1653	1653	1653	1653	0
176	20240402	174800	217955017	1653	1653	1653	1653	0
177	20240402	174700	217955017	1653	1653	1653	1653	0
178	20240402	174600	217955017	1653	1653	1653	1653	0
179	20240402	174500	217955017	1653	1653	1653	1653	0
180	20240402	174400	217955017	1653	1653	1653	1653	0
181	20240402	174300	217955017	1653	1653	1653	1653	0
182	20240402	174200	217955017	1653	1653	1653	1653	70
183	20240402	174100	217955017	1653	1653	1653	1653	0
184	20240402	174000	217955017	1653	1653	1653	1653	0
185	20240402	173900	217955017	1653	1653	1653	1653	0
186	20240402	173800	217955017	1653	1653	1653	1653	0
187	20240402	173700	217955017	1653	1653	1653	1653	0
188	20240402	173600	217955017	1653	1653	1653	1653	0
189	20240402	173500	217955017	1653	1653	1653	1653	0
190	20240402	173400	217955017	1653	1653	1653	1653	0
191	20240402	173300	217955017	1653	1653	1653	1653	0
192	20240402	173200	217955017	1653	1653	1653	1653	0
193	20240402	173100	217955017	1653	1653	1653	1653	0
194	20240402	173000	217955017	1653	1653	1653	1653	0
195	20240402	172900	217955017	1653	1653	1653	1653	0
196	20240402	172800	217955017	1653	1653	1653	1653	0
197	20240402	172700	217955017	1653	1653	1653	1653	0
198	20240402	172600	217955017	1653	1653	1653	1653	0
199	20240402	172500	217955017	1653	1653	1653	1653	0
200	20240402	172400	217955017	1653	1653	1653	1653	0
201	20240402	172300	217955017	1653	1653	1653	1653	0
202	20240402	172200	217955017	1653	1653	1653	1653	0
203	20240402	172100	217955017	1653	1653	1653	1653	0
204	20240402	172000	217955017	1653	1653	1653	1653	0
205	20240402	171900	217955017	1653	1653	1653	1653	0
206	20240402	171800	217955017	1653	1653	1653	1653	0
207	20240402	171700	217955017	1653	1653	1653	1653	0
208	20240402	171600	217955017	1653	1653	1653	1653	0
209	20240402	171500	217955017	1653	1653	1653	1653	0
210	20240402	171400	217955017	1653	1653	1653	1653	0
211	20240402	171300	217955017	1653	1653	1653	1653	0
212	20240402	171200	217955017	1653	1653	1653	1653	70
213	20240402	171100	217955017	1653	1653	1653	1653	0
214	20240402	171000	217955017	1653	1653	1653	1653	0
215	20240402	170900	217955017	1653	1653	1653	1653	0
216	20240402	170800	217955017	1653	1653	1653	1653	0
217	20240402	170700	217955017	1653	1653	1653	1653	0
218	20240402	170600	217955017	1653	1653	1653	1653	0
219	20240402	170500	217955017	1653	1653	1653	1653	0
220	20240402	170400	217955017	1653	1653	1653	1653	0
221	20240402	170300	217955017	1653	1653	1653	1653	0
222	20240402	170200	217955017	1653	1653	1653	1653	0
223	20240402	170100	217955017	1653	1653	1653	1653	0
224	20240402	170000	217955017	1653	1653	1653	1653	0
225	20240402	165900	217955017	1653	1653	1653	1653	0
226	20240402	165800	217955017	1653	1653	1653	1653	0
227	20240402	165700	217955017	1653	1653	1653	1653	0
228	20240402	165600	217955017	1653	1653	1653	1653	0
229	20240402	165500	217955017	1653	1653	1653	1653	0
230	20240402	165400	217955017	1653	1653	1653	1653	0
231	20240402	165300	217955017	1653	1653	1653	1653	0
232	20240402	165200	217955017	1653	1653	1653	1653	0
233	20240402	165100	217955017	1653	1653	1653	1653	0
234	20240402	165000	217955017	1653	1653	1653	1653	0
235	20240402	164900	217955017	1653	1653	1653	1653	0
236	20240402	164800	217955017	1653	1653	1653	1653	0
237	20240402	164700	217955017	1653	1653	1653	1653	0
238	20240402	164600	217955017	1653	1653	1653	1653	0
239	20240402	164500	217955017	1653	1653	1653	1653	0
240	20240402	164400	217955017	1653	1653	1653	1653	0
241	20240402	164300	217955017	1653	1653	1653	1653	0
242	20240402	164200	217955017	1653	1653	1653	1653	70
243	20240402	164100	217955017	1653	1653	1653	1653	0
244	20240402	164000	217955017	1653	1653	1653	1653	0
245	20240402	163900	217955017	1653	1653	1653	1653	0
246	20240402	163800	217955017	1653	1653	1653	1653	0
247	20240402	163700	217955017	1653	1653	1653	1653	0
248	20240402	163600	217955017	1653	1653	1653	1653	0
249	20240402	163500	217955017	1653	1653	1653	1653	0
250	20240402	163400	217955017	1653	1653	1653	1653	0
251	20240402	163300	217955017	1653	1653	1653	1653	0
252	20240402	163200	217955017	1653	1653	1653	1653	0
253	20240402	163100	217955017	1653	1653	1653	1653	0
254	20240402	163000	217955017	1653	1653	1653	1653	0
255	20240402	162900	217955017	1653	1653	1653	1653	0
256	20240402	162800	217955017	1653	1653	1653	1653	0
257	20240402	162700	217955017	1653	1653	1653	1653	0
258	20240402	162600	217955017	1653	1653	1653	1653	0
259	20240402	162500	217955017	1653	1653	1653	1653	0
260	20240402	162400	217955017	1653	1653	1653	1653	0
261	20240402	162300	217955017	1653	1653	1653	1653	0
262	20240402	162200	217955017	1653	1653	1653	1653	0
263	20240402	162100	217955017	1653	1653	1653	1653	0
264	20240402	162000	217955017	1653	1653	1653	1653	0
265	20240402	161900	217955017	1653	1653	1653	1653	0
266	20240402	161800	217955017	1653	1653	1653	1653	0
267	20240402	161700	217955017	1653	1653	1653	1653	0
268	20240402	161600	217955017	1653	1653	1653	1653	0
269	20240402	161500	217955017	1653	1653	1653	1653	0
270	20240402	161400	217955017	1653	1653	1653	1653	0
271	20240402	161300	217955017	1653	1653	1653	1653	0
272	20240402	161200	217955017	1653	1653	1653	1653	70
273	20240402	161100	217955017	1653	1653	1653	1653	0
274	20240402	161000	217955017	1653	1653	1653	1653	0
275	20240402	160900	217955017	1653	1653	1653	1653	0
276	20240402	160800	217955017	1653	1653	1653	1653	0
277	20240402	160700	217955017	1653	1653	1653	1653	0
278	20240402	160600	217955017	1653	1653	1653	1653	0
279	20240402	160500	217955017	1653	1653	1653	1653	0
280	20240402	160400	217955017	1653	1653	1653	1653	0
281	20240402	160300	217955017	1653	1653	1653	1653	0
282	20240402	160200	217955017	1653	1653	1653	1653	0
283	20240402	160100	217955017	1653	1653	1653	1653	0
284	20240402	160000	217955017	1653	1653	1653	1653	0
285	20240402	155900	217955017	1653	1653	1653	1653	0
286	20240402	155800	217955017	1653	1653	1653	1653	0
287	20240402	155700	217955017	1653	1653	1653	1653	0
288	20240402	155600	217955017	1653	1653	1653	1653	0
289	20240402	155500	217955017	1653	1653	1653	1653	0
290	20240402	155400	217955017	1653	1653	1653	1653	0
291	20240402	155300	217955017	1653	1653	1653	1653	0
292	20240402	155200	217955017	1653	1653	1653	1653	0
293	20240402	155100	217955017	1653	1653	1653	1653	0
294	20240402	155000	217955017	1653	1653	1653	1653	0
295	20240402	154900	217955017	1653	1653	1653	1653	0
296	20240402	154800	217955017	1653	1653	1653	1653	0
297	20240402	154700	217955017	1653	1653	1653	1653	0
298	20240402	154600	217955017	1653	1653	1653	1653	0
299	20240402	154500	217955017	1653	1653	1653	1653	0
300	20240402	154400	217955017	1653	1653	1653	1653	0
301	20240402	154300	217955017	1653	1653	1653	1653	0
302	20240402	154200	217955017	1653	1653	1653	1653	70
303	20240402	154100	217955017	1653	1653	1653	1653	0
304	20240402	154000	217955017	1653	1653	1653	1653	0
305	20240402	153900	217955017	1653	1653	1653	1653	0
306	20240402	153800	217955017	1653	1653	1653	1653	0
307	20240402	153700	217955017	1653	1653	1653	1653	0
308	20240402	153600	217955017	1653	1653	1653	1653	0
309	20240402	153500	217955017	1653	1653	1653	1653	0
310	20240402	153400	217955017	1653	1653	1653	1653	0
311	20240402	153300	217955017	1653	1653	1653	1653	0
312	20240402	153200	217955017	1653	1653	1653	1653	0
313	20240402	153100	217955017	1653	1653	1653	1653	0
314	20240402	153000	217955017	1653	1653	1653	1653	70
315	20240402	152900	217839307	1653	1653	1653	1653	0
316	20240402	152800	217839307	1653	1653	1653	1653	0
317	20240402	152700	217839307	1653	1653	1653	1653	0
318	20240402	152600	217839307	1653	1653	1653	1653	0
319	20240402	152500	217839307	1653	1653	1653	1653	0
320	20240402	152400	217839307	1653	1653	1653	1653	0
321	20240402	152300	217839307	1653	1653	1653	1653	0
322	20240402	152200	217839307	1653	1653	1653	1653	0
323	20240402	152100	217839307	1653	1653	1653	1653	0
324	20240402	152000	217839307	1653	1653	1653	1653	0
325	20240402	151900	217839307	1653	1653	1653	1653	11
326	20240402	151800	217821124	1653	1653	1656	1653	1989
327	20240402	151700	214533304	1656	1657	1657	1653	288
328	20240402	151600	214056122	1657	1657	1657	1657	0
329	20240402	151500	214056122	1657	1656	1657	1656	301
330	20240402	151400	213557661	1657	1656	1657	1656	5
331	20240402	151300	213549377	1642	1657	1657	1642	160
332	20240402	151200	213286507	1640	1640	1640	1640	0
333	20240402	151100	213286507	1640	1640	1640	1640	0
334	20240402	151000	213286507	1640	1640	1640	1640	277
335	20240402	150900	212832227	1640	1640	1640	1640	89
336	20240402	150800	212686267	1657	1653	1658	1640	1352
337	20240402	150700	210447948	1656	1656	1656	1656	0
338	20240402	150600	210447948	1656	1656	1656	1656	0
339	20240402	150500	210447948	1656	1656	1656	1656	0
340	20240402	150400	210447948	1656	1656	1656	1656	1
341	20240402	150300	210446292	1659	1659	1659	1659	0
342	20240402	150200	210446292	1659	1659	1659	1659	14
343	20240402	150100	210423066	1659	1660	1660	1659	14
344	20240402	150000	210399835	1660	1650	1660	1635	2064
345	20240402	145900	207005151	1658	1660	1660	1658	52
346	20240402	145800	206918835	1660	1655	1660	1655	351
347	20240402	145700	206336420	1660	1660	1660	1647	3881
348	20240402	145600	199933057	1660	1657	1660	1657	2124
349	20240402	145500	196411464	1657	1654	1657	1654	5406
350	20240402	145400	187459540	1653	1647	1653	1647	2542
351	20240402	145300	183260142	1647	1650	1650	1647	4500
352	20240402	145200	175839095	1652	1652	1652	1652	58
353	20240402	145100	175743279	1653	1651	1653	1650	1269
354	20240402	145000	173649084	1652	1653	1653	1652	823
355	20240402	144900	172289101	1653	1652	1653	1652	205
356	20240402	144800	171950265	1652	1651	1652	1651	444
357	20240402	144700	171216921	1651	1653	1653	1651	231
358	20240402	144600	170835080	1653	1650	1653	1650	1104
359	20240402	144500	169010875	1653	1653	1653	1653	0
360	20240402	144400	169010875	1653	1653	1653	1653	4
361	20240402	144300	169004263	1653	1653	1653	1653	0
362	20240402	144200	169004263	1653	1653	1653	1653	100
363	20240402	144100	168838963	1654	1654	1654	1654	0
364	20240402	144000	168838963	1654	1654	1654	1654	3160
365	20240402	143900	163612323	1655	1654	1655	1654	780
366	20240402	143800	162321983	1654	1654	1654	1654	82
367	20240402	143700	162186355	1655	1655	1655	1655	0
368	20240402	143600	162186355	1655	1655	1655	1655	1
369	20240402	143500	162184700	1655	1655	1655	1655	100
370	20240402	143400	162019200	1655	1655	1655	1655	0
371	20240402	143300	162019200	1655	1655	1655	1655	106
372	20240402	143200	161843770	1655	1655	1655	1655	1
373	20240402	143100	161842115	1656	1656	1656	1656	147
374	20240402	143000	161598683	1656	1656	1656	1656	5
375	20240402	142900	161590403	1656	1654	1656	1654	4017
376	20240402	142800	154943097	1654	1654	1654	1654	698
377	20240402	142700	153788605	1654	1653	1654	1652	2475
378	20240402	142600	149696062	1653	1655	1655	1645	920
379	20240402	142500	148177957	1655	1649	1655	1649	301
380	20240402	142400	147681602	1655	1655	1655	1649	1102
381	20240402	142300	145858222	1655	1650	1655	1645	3159
382	20240402	142200	140643077	1650	1639	1650	1639	22692
383	20240402	142100	103284673	1638	1637	1638	1637	1120
384	20240402	142000	101450263	1638	1638	1638	1638	0
385	20240402	141900	101450263	1638	1638	1638	1638	0
386	20240402	141800	101450263	1638	1638	1638	1638	30
387	20240402	141700	101401123	1639	1639	1639	1639	0
388	20240402	141600	101401123	1639	1639	1639	1639	1
389	20240402	141500	101399484	1630	1635	1635	1630	500
390	20240402	141400	100582466	1639	1639	1639	1639	331
391	20240402	141300	100039957	1639	1639	1639	1639	20
392	20240402	141200	100007177	1639	1639	1639	1639	50
393	20240402	141100	99925227	1640	1640	1640	1640	0
394	20240402	141000	99925227	1640	1640	1640	1640	0
395	20240402	140900	99925227	1640	1640	1640	1640	854
396	20240402	140800	98524667	1640	1640	1640	1640	0
397	20240402	140700	98524667	1640	1640	1640	1640	200
398	20240402	140600	98196667	1639	1639	1639	1639	0
399	20240402	140500	98196667	1639	1639	1639	1639	0
400	20240402	140400	98196667	1639	1639	1639	1639	0
401	20240402	140300	98196667	1639	1639	1639	1639	852
402	20240402	140200	96800239	1640	1640	1640	1640	0
403	20240402	140100	96800239	1640	1640	1640	1640	0
404	20240402	140000	96800239	1640	1640	1640	1640	0
405	20240402	135900	96800239	1640	1640	1640	1640	0
406	20240402	135800	96800239	1640	1640	1640	1640	0
407	20240402	135700	96800239	1640	1640	1640	1640	0
408	20240402	135600	96800239	1640	1640	1640	1640	0
409	20240402	135500	96800239	1640	1640	1640	1640	0
410	20240402	135400	96800239	1640	1640	1640	1640	0
411	20240402	135300	96800239	1640	1640	1640	1640	0
412	20240402	135200	96800239	1640	1640	1640	1640	0
413	20240402	135100	96800239	1640	1640	1640	1640	0
414	20240402	135000	96800239	1640	1640	1640	1640	0
415	20240402	134900	96800239	1640	1640	1640	1640	0
416	20240402	134800	96800239	1640	1640	1640	1640	0
417	20240402	134700	96800239	1640	1640	1640	1640	0
418	20240402	134600	96800239	1640	1640	1640	1640	0
419	20240402	134500	96800239	1640	1640	1640	1640	0
420	20240402	134400	96800239	1640	1640	1640	1640	0
421	20240402	134300	96800239	1640	1640	1640	1640	0
422	20240402	134200	96800239	1640	1640	1640	1640	0
423	20240402	134100	96800239	1640	1640	1640	1640	0
424	20240402	134000	96800239	1640	1640	1640	1640	0
425	20240402	133900	96800239	1640	1640	1640	1640	10
426	20240402	133800	96783839	1640	1640	1640	1640	0
427	20240402	133700	96783839	1640	1640	1640	1640	0
428	20240402	133600	96783839	1640	1640	1640	1640	0
429	20240402	133500	96783839	1640	1640	1640	1640	0
430	20240402	133400	96783839	1640	1640	1640	1640	0
431	20240402	133300	96783839	1640	1640	1640	1640	0
432	20240402	133200	96783839	1640	1640	1640	1640	1
433	20240402	133100	96782199	1638	1638	1638	1638	0
434	20240402	133000	96782199	1638	1638	1638	1638	0
435	20240402	132900	96782199	1638	1638	1638	1638	0
436	20240402	132800	96782199	1638	1638	1638	1638	0
437	20240402	132700	96782199	1638	1638	1638	1638	0
438	20240402	132600	96782199	1638	1638	1638	1638	924
439	20240402	132500	95268687	1638	1638	1638	1638	0
440	20240402	132400	95268687	1638	1638	1638	1638	132
441	20240402	132300	95052471	1638	1638	1638	1638	22
442	20240402	132200	95016435	1638	1638	1638	1638	0
443	20240402	132100	95016435	1638	1638	1638	1638	0
444	20240402	132000	95016435	1638	1638	1638	1638	0
445	20240402	131900	95016435	1638	1638	1638	1638	1
446	20240402	131800	95014797	1630	1630	1630	1630	14
447	20240402	131700	94991977	1638	1638	1638	1638	0
448	20240402	131600	94991977	1638	1638	1638	1638	0
449	20240402	131500	94991977	1638	1638	1638	1638	0
450	20240402	131400	94991977	1638	1638	1638	1638	0
451	20240402	131300	94991977	1638	1638	1638	1638	0
452	20240402	131200	94991977	1638	1638	1638	1638	0
453	20240402	131100	94991977	1638	1638	1638	1638	0
454	20240402	131000	94991977	1638	1638	1638	1638	0
455	20240402	130900	94991977	1638	1638	1638	1638	0
456	20240402	130800	94991977	1638	1638	1638	1638	323
457	20240402	130700	94462903	1629	1629	1629	1629	700
458	20240402	130600	93322603	1638	1638	1638	1638	0
459	20240402	130500	93322603	1638	1638	1638	1638	0
460	20240402	130400	93322603	1638	1635	1638	1635	1300
461	20240402	130300	91193236	1638	1637	1638	1637	95
462	20240402	130200	91037655	1637	1637	1637	1637	1
463	20240402	130100	91036018	1635	1635	1635	1635	0
464	20240402	130000	91036018	1635	1635	1635	1635	0
465	20240402	125900	91036018	1635	1636	1636	1635	3141
466	20240402	125800	85899320	1637	1638	1638	1637	835
467	20240402	125700	84532423	1638	1638	1638	1638	0
468	20240402	125600	84532423	1638	1639	1639	1638	551
469	20240402	125500	83629834	1641	1641	1641	1641	26
470	20240402	125400	83587168	1641	1641	1641	1641	0
471	20240402	125300	83587168	1641	1641	1641	1641	0
472	20240402	125200	83587168	1641	1641	1641	1641	0
473	20240402	125100	83587168	1641	1641	1641	1641	0
474	20240402	125000	83587168	1641	1641	1641	1641	0
475	20240402	124900	83587168	1641	1641	1641	1641	0
476	20240402	124800	83587168	1641	1641	1641	1641	0
477	20240402	124700	83587168	1641	1641	1641	1641	0
478	20240402	124600	83587168	1641	1641	1641	1641	0
479	20240402	124500	83587168	1641	1639	1641	1639	19
480	20240402	124400	83556012	1638	1638	1638	1638	0
481	20240402	124300	83556012	1638	1638	1638	1638	0
482	20240402	124200	83556012	1638	1638	1638	1638	0
483	20240402	124100	83556012	1638	1638	1638	1638	620
484	20240402	124000	82540452	1639	1639	1639	1639	0
485	20240402	123900	82540452	1639	1639	1639	1639	0
486	20240402	123800	82540452	1639	1639	1639	1639	95
487	20240402	123700	82384747	1639	1639	1639	1639	389
488	20240402	123600	81747176	1639	1639	1639	1639	20
489	20240402	123500	81714396	1643	1643	1643	1643	0
490	20240402	123400	81714396	1643	1643	1643	1643	13
491	20240402	123300	81693037	1643	1643	1643	1643	9
492	20240402	123200	81678250	1640	1640	1640	1640	948
493	20240402	123100	80123530	1643	1643	1643	1643	0
494	20240402	123000	80123530	1643	1643	1643	1643	0
495	20240402	122900	80123530	1643	1643	1643	1643	0
496	20240402	122800	80123530	1643	1643	1643	1643	0
497	20240402	122700	80123530	1643	1643	1643	1643	0
498	20240402	122600	80123530	1643	1643	1643	1643	0
499	20240402	122500	80123530	1643	1643	1643	1643	0
500	20240402	122400	80123530	1643	1643	1643	1643	0
501	20240402	122300	80123530	1643	1643	1643	1643	0
502	20240402	122200	80123530	1643	1643	1643	1643	0
503	20240402	122100	80123530	1643	1643	1643	1643	0
504	20240402	122000	80123530	1643	1643	1643	1643	0
505	20240402	121900	80123530	1643	1643	1643	1643	21
506	20240402	121800	80089027	1644	1644	1644	1644	36
507	20240402	121700	80029843	1644	1644	1644	1644	0
508	20240402	121600	80029843	1644	1644	1644	1644	0
509	20240402	121500	80029843	1644	1644	1644	1644	0
510	20240402	121400	80029843	1644	1644	1644	1644	0
511	20240402	121300	80029843	1644	1644	1644	1644	0
512	20240402	121200	80029843	1644	1644	1644	1644	0
513	20240402	121100	80029843	1644	1644	1644	1644	0
514	20240402	121000	80029843	1644	1644	1644	1644	0
515	20240402	120900	80029843	1644	1644	1644	1644	0
516	20240402	120800	80029843	1644	1644	1644	1644	0
517	20240402	120700	80029843	1644	1644	1644	1644	5
518	20240402	120600	80021623	1643	1642	1643	1642	2000
519	20240402	120500	76735656	1643	1643	1643	1643	0
520	20240402	120400	76735656	1643	1643	1643	1643	1
521	20240402	120300	76734013	1640	1640	1640	1640	0
522	20240402	120200	76734013	1640	1640	1640	1640	13
523	20240402	120100	76712693	1642	1642	1642	1642	3
524	20240402	120000	76707767	1642	1642	1642	1642	0
525	20240402	115900	76707767	1642	1642	1642	1642	0
526	20240402	115800	76707767	1642	1642	1642	1642	0
527	20240402	115700	76707767	1642	1643	1643	1642	21
528	20240402	115600	76673273	1643	1643	1643	1643	100
529	20240402	115500	76508973	1643	1643	1643	1643	0
530	20240402	115400	76508973	1643	1643	1643	1643	0
531	20240402	115300	76508973	1643	1643	1643	1643	0
532	20240402	115200	76508973	1643	1643	1643	1643	0
533	20240402	115100	76508973	1643	1643	1643	1643	0
534	20240402	115000	76508973	1643	1643	1643	1643	5
535	20240402	114900	76500758	1643	1643	1643	1643	200
536	20240402	114800	76172158	1644	1644	1644	1644	0
537	20240402	114700	76172158	1644	1643	1644	1643	227
538	20240402	114600	75799097	1643	1643	1643	1643	1
539	20240402	114500	75797454	1642	1642	1642	1642	0
540	20240402	114400	75797454	1642	1642	1642	1642	91
541	20240402	114300	75648032	1642	1642	1642	1642	0
542	20240402	114200	75648032	1642	1642	1642	1642	0
543	20240402	114100	75648032	1642	1642	1642	1642	0
544	20240402	114000	75648032	1642	1642	1642	1642	0
545	20240402	113900	75648032	1642	1642	1642	1642	0
546	20240402	113800	75648032	1642	1642	1642	1642	0
547	20240402	113700	75648032	1642	1642	1642	1642	100
548	20240402	113600	75483832	1642	1642	1642	1642	51
549	20240402	113500	75400090	1642	1642	1642	1642	1
550	20240402	113400	75398448	1640	1637	1640	1637	1331
551	20240402	113300	73216906	1636	1636	1636	1636	0
552	20240402	113200	73216906	1636	1636	1636	1636	0
553	20240402	113100	73216906	1636	1636	1636	1636	0
554	20240402	113000	73216906	1636	1636	1636	1636	0
555	20240402	112900	73216906	1636	1636	1636	1636	649
556	20240402	112800	72155142	1636	1636	1636	1636	21
557	20240402	112700	72120786	1636	1636	1636	1636	1833
558	20240402	112600	69121998	1636	1636	1636	1636	450
559	20240402	112500	68385798	1636	1636	1636	1636	1
560	20240402	112400	68384162	1636	1636	1636	1636	1000
561	20240402	112300	66748162	1639	1639	1639	1639	300
562	20240402	112200	66256462	1637	1637	1637	1637	0
563	20240402	112100	66256462	1637	1636	1637	1636	296
564	20240402	112000	65771927	1635	1635	1635	1635	0
565	20240402	111900	65771927	1635	1635	1635	1635	57
566	20240402	111800	65678732	1635	1634	1635	1634	300
567	20240402	111700	65188332	1635	1635	1635	1635	0
568	20240402	111600	65188332	1635	1635	1635	1635	0
569	20240402	111500	65188332	1635	1635	1635	1635	11
570	20240402	111400	65170347	1636	1636	1636	1636	0
571	20240402	111300	65170347	1636	1636	1636	1636	0
572	20240402	111200	65170347	1636	1636	1636	1636	0
573	20240402	111100	65170347	1636	1636	1636	1636	0
574	20240402	111000	65170347	1636	1636	1636	1636	13
575	20240402	110900	65149079	1628	1628	1628	1628	1
576	20240402	110800	65147451	1628	1636	1636	1628	100
577	20240402	110700	64984643	1636	1636	1636	1636	0
578	20240402	110600	64984643	1636	1636	1636	1636	20
579	20240402	110500	64951923	1636	1636	1636	1636	0
580	20240402	110400	64951923	1636	1636	1636	1636	0
581	20240402	110300	64951923	1636	1636	1636	1636	0
582	20240402	110200	64951923	1636	1629	1636	1629	13546
583	20240402	110100	42853877	1629	1629	1629	1629	0
584	20240402	110000	42853877	1629	1629	1629	1629	0
585	20240402	105900	42853877	1629	1629	1629	1629	1
586	20240402	105800	42852248	1620	1620	1620	1620	0
587	20240402	105700	42852248	1620	1623	1623	1620	9900
588	20240402	105600	26807712	1623	1623	1623	1623	0
589	20240402	105500	26807712	1623	1623	1623	1623	700
590	20240402	105400	25671612	1630	1630	1630	1630	0
591	20240402	105300	25671612	1630	1629	1630	1629	18
592	20240402	105200	25642274	1630	1630	1630	1630	0
593	20240402	105100	25642274	1630	1630	1630	1630	0
594	20240402	105000	25642274	1630	1630	1630	1630	0
595	20240402	104900	25642274	1630	1630	1630	1630	0
596	20240402	104800	25642274	1630	1630	1630	1630	0
597	20240402	104700	25642274	1630	1630	1630	1630	0
598	20240402	104600	25642274	1630	1630	1630	1630	0
599	20240402	104500	25642274	1630	1630	1630	1630	0
600	20240402	104400	25642274	1630	1630	1630	1630	0
601	20240402	104300	25642274	1630	1630	1630	1630	0
602	20240402	104200	25642274	1630	1630	1630	1630	0
603	20240402	104100	25642274	1630	1630	1630	1630	0
604	20240402	104000	25642274	1630	1630	1630	1630	0
605	20240402	103900	25642274	1630	1630	1630	1630	1
606	20240402	103800	25640644	1623	1623	1623	1623	0
607	20240402	103700	25640644	1623	1623	1623	1623	0
608	20240402	103600	25640644	1623	1623	1623	1623	0
609	20240402	103500	25640644	1623	1623	1623	1623	0
610	20240402	103400	25640644	1623	1623	1623	1623	706
611	20240402	103300	24494806	1630	1630	1630	1630	0
612	20240402	103200	24494806	1630	1630	1630	1630	0
613	20240402	103100	24494806	1630	1630	1630	1630	221
614	20240402	103000	24134576	1630	1630	1630	1630	100
615	20240402	102900	23971576	1631	1631	1631	1631	0
616	20240402	102800	23971576	1631	1631	1631	1631	0
617	20240402	102700	23971576	1631	1631	1631	1631	0
618	20240402	102600	23971576	1631	1631	1631	1631	0
619	20240402	102500	23971576	1631	1631	1631	1631	1
620	20240402	102400	23969945	1632	1632	1632	1632	0
621	20240402	102300	23969945	1632	1632	1632	1632	0
622	20240402	102200	23969945	1632	1632	1632	1632	2
623	20240402	102100	23966681	1632	1623	1632	1622	179
624	20240402	102000	23676194	1623	1633	1633	1623	4
625	20240402	101900	23669692	1622	1622	1622	1622	0
626	20240402	101800	23669692	1622	1624	1624	1622	602
627	20240402	101700	22692294	1635	1632	1635	1632	1000
628	20240402	101600	21059870	1630	1630	1630	1630	0
629	20240402	101500	21059870	1630	1630	1630	1630	0
630	20240402	101400	21059870	1630	1630	1630	1630	0
631	20240402	101300	21059870	1630	1630	1630	1630	0
632	20240402	101200	21059870	1630	1630	1630	1630	0
633	20240402	101100	21059870	1630	1630	1630	1630	2761
634	20240402	101000	16559440	1630	1630	1630	1630	0
635	20240402	100900	16559440	1630	1630	1630	1630	21
636	20240402	100800	16525210	1630	1629	1630	1629	200
637	20240402	100700	16199310	1629	1629	1629	1629	500
638	20240402	100600	15384810	1630	1630	1630	1630	0
639	20240402	100500	15384810	1630	1630	1630	1630	0
640	20240402	100400	15384810	1630	1630	1630	1630	0
641	20240402	100300	15384810	1630	1630	1630	1630	301
642	20240402	100200	14894180	1634	1634	1634	1634	0
643	20240402	100100	14894180	1634	1634	1634	1634	0
644	20240402	100000	14894180	1634	1634	1634	1634	0
645	20240402	095900	14894180	1634	1627	1634	1627	231
646	20240402	095800	14516873	1635	1627	1635	1627	81
647	20240402	095700	14385078	1627	1627	1627	1627	0
648	20240402	095600	14385078	1627	1627	1627	1627	12
649	20240402	095500	14365554	1627	1627	1627	1627	11
650	20240402	095400	14347657	1627	1627	1627	1627	4
651	20240402	095300	14341149	1627	1627	1627	1627	1
652	20240402	095200	14339522	1627	1620	1627	1620	49
653	20240402	095100	14260128	1619	1619	1619	1619	0
654	20240402	095000	14260128	1619	1619	1619	1619	337
655	20240402	094900	13714525	1619	1623	1623	1619	2299
656	20240402	094800	9990968	1625	1625	1625	1625	0
657	20240402	094700	9990968	1625	1625	1625	1625	0
658	20240402	094600	9990968	1625	1625	1625	1625	318
659	20240402	094500	9474218	1628	1629	1629	1628	114
660	20240402	094400	9288625	1629	1629	1629	1629	1
661	20240402	094300	9286996	1636	1629	1636	1629	103
662	20240402	094200	9119195	1636	1636	1636	1636	0
663	20240402	094100	9119195	1636	1636	1636	1636	0
664	20240402	094000	9119195	1636	1636	1636	1636	1
665	20240402	093900	9117559	1636	1636	1636	1636	0
666	20240402	093800	9117559	1636	1636	1636	1636	1500
667	20240402	093700	6663559	1636	1636	1636	1636	0
668	20240402	093600	6663559	1636	1636	1636	1636	0
669	20240402	093500	6663559	1636	1636	1636	1636	100
670	20240402	093400	6499959	1636	1636	1636	1636	0
671	20240402	093300	6499959	1636	1636	1636	1636	301
672	20240402	093200	6007523	1628	1628	1628	1628	0
673	20240402	093100	6007523	1628	1628	1628	1628	0
674	20240402	093000	6007523	1628	1628	1628	1628	3
675	20240402	092900	6002639	1628	1628	1628	1628	0
676	20240402	092800	6002639	1628	1628	1628	1628	0
677	20240402	092700	6002639	1628	1628	1628	1628	0
678	20240402	092600	6002639	1628	1628	1628	1628	0
679	20240402	092500	6002639	1628	1628	1628	1628	0
680	20240402	092400	6002639	1628	1628	1628	1628	0
681	20240402	092300	6002639	1628	1628	1628	1628	10
682	20240402	092200	5986359	1616	1616	1616	1616	0
683	20240402	092100	5986359	1616	1616	1616	1616	0
684	20240402	092000	5986359	1616	1627	1627	1616	334
685	20240402	091900	5444172	1628	1628	1628	1628	1
686	20240402	091800	5442544	1627	1627	1627	1627	0
687	20240402	091700	5442544	1627	1627	1627	1627	0
688	20240402	091600	5442544	1627	1627	1627	1627	0
689	20240402	091500	5442544	1627	1630	1630	1626	1380
690	20240402	091400	3198034	1639	1639	1639	1639	0
691	20240402	091300	3198034	1639	1639	1639	1639	2
692	20240402	091200	3194756	1639	1639	1639	1639	1
693	20240402	091100	3193117	1640	1640	1640	1640	134
694	20240402	091000	2973357	1640	1631	1640	1631	135
695	20240402	090900	2752209	1642	1642	1642	1642	0
696	20240402	090800	2752209	1642	1642	1642	1642	0
697	20240402	090700	2752209	1642	1642	1642	1642	10
698	20240402	090600	2735789	1642	1628	1642	1626	634
699	20240402	090500	1704737	1629	1643	1643	1629	170
700	20240402	090400	1425707	1643	1643	1643	1643	3
701	20240402	090300	1420778	1643	1643	1643	1643	100
702	20240402	090200	1256478	1646	1646	1646	1646	0
703	20240402	090100	1256478	1646	1628	1646	1628	632
704	20240402	090000	216260	1628	1626	1628	1626	133