KissMeData/198440/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	201200	132307668	1799	1799	1799	1799	1108
3	20240402	201100	132307668	1799	1799	1799	1799	0
4	20240402	201000	132307668	1799	1799	1799	1799	0
5	20240402	200900	132307668	1799	1799	1799	1799	0
6	20240402	200800	132307668	1799	1799	1799	1799	0
7	20240402	200700	132307668	1799	1799	1799	1799	0
8	20240402	200600	132307668	1799	1799	1799	1799	0
9	20240402	200500	132307668	1799	1799	1799	1799	0
10	20240402	200400	132307668	1799	1799	1799	1799	0
11	20240402	200300	132307668	1799	1799	1799	1799	0
12	20240402	200200	132307668	1799	1799	1799	1799	0
13	20240402	200100	132307668	1799	1799	1799	1799	0
14	20240402	200000	132307668	1799	1799	1799	1799	0
15	20240402	195900	132307668	1799	1799	1799	1799	0
16	20240402	195800	132307668	1799	1799	1799	1799	0
17	20240402	195700	132307668	1799	1799	1799	1799	0
18	20240402	195600	132307668	1799	1799	1799	1799	0
19	20240402	195500	132307668	1799	1799	1799	1799	0
20	20240402	195400	132307668	1799	1799	1799	1799	0
21	20240402	195300	132307668	1799	1799	1799	1799	0
22	20240402	195200	132307668	1799	1799	1799	1799	0
23	20240402	195100	132307668	1799	1799	1799	1799	0
24	20240402	195000	132307668	1799	1799	1799	1799	0
25	20240402	194900	132307668	1799	1799	1799	1799	0
26	20240402	194800	132307668	1799	1799	1799	1799	0
27	20240402	194700	132307668	1799	1799	1799	1799	0
28	20240402	194600	132307668	1799	1799	1799	1799	0
29	20240402	194500	132307668	1799	1799	1799	1799	0
30	20240402	194400	132307668	1799	1799	1799	1799	0
31	20240402	194300	132307668	1799	1799	1799	1799	0
32	20240402	194200	132307668	1799	1799	1799	1799	1108
33	20240402	194100	132307668	1799	1799	1799	1799	0
34	20240402	194000	132307668	1799	1799	1799	1799	0
35	20240402	193900	132307668	1799	1799	1799	1799	0
36	20240402	193800	132307668	1799	1799	1799	1799	0
37	20240402	193700	132307668	1799	1799	1799	1799	0
38	20240402	193600	132307668	1799	1799	1799	1799	0
39	20240402	193500	132307668	1799	1799	1799	1799	0
40	20240402	193400	132307668	1799	1799	1799	1799	0
41	20240402	193300	132307668	1799	1799	1799	1799	0
42	20240402	193200	132307668	1799	1799	1799	1799	0
43	20240402	193100	132307668	1799	1799	1799	1799	0
44	20240402	193000	132307668	1799	1799	1799	1799	0
45	20240402	192900	132307668	1799	1799	1799	1799	0
46	20240402	192800	132307668	1799	1799	1799	1799	0
47	20240402	192700	132307668	1799	1799	1799	1799	0
48	20240402	192600	132307668	1799	1799	1799	1799	0
49	20240402	192500	132307668	1799	1799	1799	1799	0
50	20240402	192400	132307668	1799	1799	1799	1799	0
51	20240402	192300	132307668	1799	1799	1799	1799	0
52	20240402	192200	132307668	1799	1799	1799	1799	0
53	20240402	192100	132307668	1799	1799	1799	1799	0
54	20240402	192000	132307668	1799	1799	1799	1799	0
55	20240402	191900	132307668	1799	1799	1799	1799	0
56	20240402	191800	132307668	1799	1799	1799	1799	0
57	20240402	191700	132307668	1799	1799	1799	1799	0
58	20240402	191600	132307668	1799	1799	1799	1799	0
59	20240402	191500	132307668	1799	1799	1799	1799	0
60	20240402	191400	132307668	1799	1799	1799	1799	0
61	20240402	191300	132307668	1799	1799	1799	1799	0
62	20240402	191200	132307668	1799	1799	1799	1799	1108
63	20240402	191100	132307668	1799	1799	1799	1799	0
64	20240402	191000	132307668	1799	1799	1799	1799	0
65	20240402	190900	132307668	1799	1799	1799	1799	0
66	20240402	190800	132307668	1799	1799	1799	1799	0
67	20240402	190700	132307668	1799	1799	1799	1799	0
68	20240402	190600	132307668	1799	1799	1799	1799	0
69	20240402	190500	132307668	1799	1799	1799	1799	0
70	20240402	190400	132307668	1799	1799	1799	1799	0
71	20240402	190300	132307668	1799	1799	1799	1799	0
72	20240402	190200	132307668	1799	1799	1799	1799	0
73	20240402	190100	132307668	1799	1799	1799	1799	0
74	20240402	190000	132307668	1799	1799	1799	1799	0
75	20240402	185900	132307668	1799	1799	1799	1799	0
76	20240402	185800	132307668	1799	1799	1799	1799	0
77	20240402	185700	132307668	1799	1799	1799	1799	0
78	20240402	185600	132307668	1799	1799	1799	1799	0
79	20240402	185500	132307668	1799	1799	1799	1799	0
80	20240402	185400	132307668	1799	1799	1799	1799	0
81	20240402	185300	132307668	1799	1799	1799	1799	0
82	20240402	185200	132307668	1799	1799	1799	1799	0
83	20240402	185100	132307668	1799	1799	1799	1799	0
84	20240402	185000	132307668	1799	1799	1799	1799	0
85	20240402	184900	132307668	1799	1799	1799	1799	0
86	20240402	184800	132307668	1799	1799	1799	1799	0
87	20240402	184700	132307668	1799	1799	1799	1799	0
88	20240402	184600	132307668	1799	1799	1799	1799	0
89	20240402	184500	132307668	1799	1799	1799	1799	0
90	20240402	184400	132307668	1799	1799	1799	1799	0
91	20240402	184300	132307668	1799	1799	1799	1799	0
92	20240402	184200	132307668	1799	1799	1799	1799	1108
93	20240402	184100	132307668	1799	1799	1799	1799	0
94	20240402	184000	132307668	1799	1799	1799	1799	0
95	20240402	183900	132307668	1799	1799	1799	1799	0
96	20240402	183800	132307668	1799	1799	1799	1799	0
97	20240402	183700	132307668	1799	1799	1799	1799	0
98	20240402	183600	132307668	1799	1799	1799	1799	0
99	20240402	183500	132307668	1799	1799	1799	1799	0
100	20240402	183400	132307668	1799	1799	1799	1799	0
101	20240402	183300	132307668	1799	1799	1799	1799	0
102	20240402	183200	132307668	1799	1799	1799	1799	0
103	20240402	183100	132307668	1799	1799	1799	1799	0
104	20240402	183000	132307668	1799	1799	1799	1799	0
105	20240402	182900	132307668	1799	1799	1799	1799	0
106	20240402	182800	132307668	1799	1799	1799	1799	0
107	20240402	182700	132307668	1799	1799	1799	1799	0
108	20240402	182600	132307668	1799	1799	1799	1799	0
109	20240402	182500	132307668	1799	1799	1799	1799	0
110	20240402	182400	132307668	1799	1799	1799	1799	0
111	20240402	182300	132307668	1799	1799	1799	1799	0
112	20240402	182200	132307668	1799	1799	1799	1799	0
113	20240402	182100	132307668	1799	1799	1799	1799	0
114	20240402	182000	132307668	1799	1799	1799	1799	0
115	20240402	181900	132307668	1799	1799	1799	1799	0
116	20240402	181800	132307668	1799	1799	1799	1799	0
117	20240402	181700	132307668	1799	1799	1799	1799	0
118	20240402	181600	132307668	1799	1799	1799	1799	0
119	20240402	181500	132307668	1799	1799	1799	1799	0
120	20240402	181400	132307668	1799	1799	1799	1799	0
121	20240402	181300	132307668	1799	1799	1799	1799	0
122	20240402	181200	132307668	1799	1799	1799	1799	1108
123	20240402	181100	132307668	1799	1799	1799	1799	0
124	20240402	181000	132307668	1799	1799	1799	1799	0
125	20240402	180900	132307668	1799	1799	1799	1799	0
126	20240402	180800	132307668	1799	1799	1799	1799	0
127	20240402	180700	132307668	1799	1799	1799	1799	0
128	20240402	180600	132307668	1799	1799	1799	1799	0
129	20240402	180500	132307668	1799	1799	1799	1799	0
130	20240402	180400	132307668	1799	1799	1799	1799	0
131	20240402	180300	132307668	1799	1799	1799	1799	0
132	20240402	180200	132307668	1799	1799	1799	1799	0
133	20240402	180100	132307668	1799	1799	1799	1799	0
134	20240402	180000	132307668	1799	1799	1799	1799	0
135	20240402	175900	132307668	1799	1799	1799	1799	0
136	20240402	175800	132307668	1799	1799	1799	1799	0
137	20240402	175700	132307668	1799	1799	1799	1799	0
138	20240402	175600	132307668	1799	1799	1799	1799	0
139	20240402	175500	132307668	1799	1799	1799	1799	0
140	20240402	175400	132307668	1799	1799	1799	1799	0
141	20240402	175300	132307668	1799	1799	1799	1799	0
142	20240402	175200	132307668	1799	1799	1799	1799	0
143	20240402	175100	132307668	1799	1799	1799	1799	0
144	20240402	175000	132307668	1799	1799	1799	1799	0
145	20240402	174900	132307668	1799	1799	1799	1799	0
146	20240402	174800	132307668	1799	1799	1799	1799	0
147	20240402	174700	132307668	1799	1799	1799	1799	0
148	20240402	174600	132307668	1799	1799	1799	1799	0
149	20240402	174500	132307668	1799	1799	1799	1799	0
150	20240402	174400	132307668	1799	1799	1799	1799	0
151	20240402	174300	132307668	1799	1799	1799	1799	0
152	20240402	174200	132307668	1799	1799	1799	1799	1108
153	20240402	174100	132307668	1799	1799	1799	1799	0
154	20240402	174000	132307668	1799	1799	1799	1799	0
155	20240402	173900	132307668	1799	1799	1799	1799	0
156	20240402	173800	132307668	1799	1799	1799	1799	0
157	20240402	173700	132307668	1799	1799	1799	1799	0
158	20240402	173600	132307668	1799	1799	1799	1799	0
159	20240402	173500	132307668	1799	1799	1799	1799	0
160	20240402	173400	132307668	1799	1799	1799	1799	0
161	20240402	173300	132307668	1799	1799	1799	1799	0
162	20240402	173200	132307668	1799	1799	1799	1799	0
163	20240402	173100	132307668	1799	1799	1799	1799	0
164	20240402	173000	132307668	1799	1799	1799	1799	0
165	20240402	172900	132307668	1799	1799	1799	1799	0
166	20240402	172800	132307668	1799	1799	1799	1799	0
167	20240402	172700	132307668	1799	1799	1799	1799	0
168	20240402	172600	132307668	1799	1799	1799	1799	0
169	20240402	172500	132307668	1799	1799	1799	1799	0
170	20240402	172400	132307668	1799	1799	1799	1799	0
171	20240402	172300	132307668	1799	1799	1799	1799	0
172	20240402	172200	132307668	1799	1799	1799	1799	0
173	20240402	172100	132307668	1799	1799	1799	1799	0
174	20240402	172000	132307668	1799	1799	1799	1799	0
175	20240402	171900	132307668	1799	1799	1799	1799	0
176	20240402	171800	132307668	1799	1799	1799	1799	0
177	20240402	171700	132307668	1799	1799	1799	1799	0
178	20240402	171600	132307668	1799	1799	1799	1799	0
179	20240402	171500	132307668	1799	1799	1799	1799	0
180	20240402	171400	132307668	1799	1799	1799	1799	0
181	20240402	171300	132307668	1799	1799	1799	1799	0
182	20240402	171200	132307668	1799	1799	1799	1799	1108
183	20240402	171100	132307668	1799	1799	1799	1799	0
184	20240402	171000	132307668	1799	1799	1799	1799	0
185	20240402	170900	132307668	1799	1799	1799	1799	0
186	20240402	170800	132307668	1799	1799	1799	1799	0
187	20240402	170700	132307668	1799	1799	1799	1799	0
188	20240402	170600	132307668	1799	1799	1799	1799	0
189	20240402	170500	132307668	1799	1799	1799	1799	0
190	20240402	170400	132307668	1799	1799	1799	1799	0
191	20240402	170300	132307668	1799	1799	1799	1799	0
192	20240402	170200	132307668	1799	1799	1799	1799	0
193	20240402	170100	132307668	1799	1799	1799	1799	0
194	20240402	170000	132307668	1799	1799	1799	1799	0
195	20240402	165900	132307668	1799	1799	1799	1799	0
196	20240402	165800	132307668	1799	1799	1799	1799	0
197	20240402	165700	132307668	1799	1799	1799	1799	0
198	20240402	165600	132307668	1799	1799	1799	1799	0
199	20240402	165500	132307668	1799	1799	1799	1799	0
200	20240402	165400	132307668	1799	1799	1799	1799	0
201	20240402	165300	132307668	1799	1799	1799	1799	0
202	20240402	165200	132307668	1799	1799	1799	1799	0
203	20240402	165100	132307668	1799	1799	1799	1799	0
204	20240402	165000	132307668	1799	1799	1799	1799	0
205	20240402	164900	132307668	1799	1799	1799	1799	0
206	20240402	164800	132307668	1799	1799	1799	1799	0
207	20240402	164700	132307668	1799	1799	1799	1799	0
208	20240402	164600	132307668	1799	1799	1799	1799	0
209	20240402	164500	132307668	1799	1799	1799	1799	0
210	20240402	164400	132307668	1799	1799	1799	1799	0
211	20240402	164300	132307668	1799	1799	1799	1799	0
212	20240402	164200	132307668	1799	1799	1799	1799	1108
213	20240402	164100	132307668	1799	1799	1799	1799	0
214	20240402	164000	132307668	1799	1799	1799	1799	0
215	20240402	163900	132307668	1799	1799	1799	1799	0
216	20240402	163800	132307668	1799	1799	1799	1799	0
217	20240402	163700	132307668	1799	1799	1799	1799	0
218	20240402	163600	132307668	1799	1799	1799	1799	0
219	20240402	163500	132307668	1799	1799	1799	1799	0
220	20240402	163400	132307668	1799	1799	1799	1799	0
221	20240402	163300	132307668	1799	1799	1799	1799	0
222	20240402	163200	132307668	1799	1799	1799	1799	0
223	20240402	163100	132307668	1799	1799	1799	1799	0
224	20240402	163000	132307668	1799	1799	1799	1799	0
225	20240402	162900	132307668	1799	1799	1799	1799	0
226	20240402	162800	132307668	1799	1799	1799	1799	0
227	20240402	162700	132307668	1799	1799	1799	1799	0
228	20240402	162600	132307668	1799	1799	1799	1799	0
229	20240402	162500	132307668	1799	1799	1799	1799	0
230	20240402	162400	132307668	1799	1799	1799	1799	0
231	20240402	162300	132307668	1799	1799	1799	1799	0
232	20240402	162200	132307668	1799	1799	1799	1799	0
233	20240402	162100	132307668	1799	1799	1799	1799	0
234	20240402	162000	132307668	1799	1799	1799	1799	0
235	20240402	161900	132307668	1799	1799	1799	1799	0
236	20240402	161800	132307668	1799	1799	1799	1799	0
237	20240402	161700	132307668	1799	1799	1799	1799	0
238	20240402	161600	132307668	1799	1799	1799	1799	0
239	20240402	161500	132307668	1799	1799	1799	1799	0
240	20240402	161400	132307668	1799	1799	1799	1799	0
241	20240402	161300	132307668	1799	1799	1799	1799	0
242	20240402	161200	132307668	1799	1799	1799	1799	1108
243	20240402	161100	132307668	1799	1799	1799	1799	0
244	20240402	161000	132307668	1799	1799	1799	1799	0
245	20240402	160900	132307668	1799	1799	1799	1799	0
246	20240402	160800	132307668	1799	1799	1799	1799	0
247	20240402	160700	132307668	1799	1799	1799	1799	0
248	20240402	160600	132307668	1799	1799	1799	1799	0
249	20240402	160500	132307668	1799	1799	1799	1799	0
250	20240402	160400	132307668	1799	1799	1799	1799	0
251	20240402	160300	132307668	1799	1799	1799	1799	0
252	20240402	160200	132307668	1799	1799	1799	1799	0
253	20240402	160100	132307668	1799	1799	1799	1799	0
254	20240402	160000	132307668	1799	1799	1799	1799	0
255	20240402	155900	132307668	1799	1799	1799	1799	0
256	20240402	155800	132307668	1799	1799	1799	1799	0
257	20240402	155700	132307668	1799	1799	1799	1799	0
258	20240402	155600	132307668	1799	1799	1799	1799	0
259	20240402	155500	132307668	1799	1799	1799	1799	0
260	20240402	155400	132307668	1799	1799	1799	1799	0
261	20240402	155300	132307668	1799	1799	1799	1799	0
262	20240402	155200	132307668	1799	1799	1799	1799	0
263	20240402	155100	132307668	1799	1799	1799	1799	0
264	20240402	155000	132307668	1799	1799	1799	1799	0
265	20240402	154900	132307668	1799	1799	1799	1799	0
266	20240402	154800	132307668	1799	1799	1799	1799	0
267	20240402	154700	132307668	1799	1799	1799	1799	0
268	20240402	154600	132307668	1799	1799	1799	1799	0
269	20240402	154500	132307668	1799	1799	1799	1799	0
270	20240402	154400	132307668	1799	1799	1799	1799	0
271	20240402	154300	132307668	1799	1799	1799	1799	0
272	20240402	154200	132307668	1799	1799	1799	1799	1108
273	20240402	154100	132307668	1799	1799	1799	1799	0
274	20240402	154000	132307668	1799	1799	1799	1799	0
275	20240402	153900	132307668	1799	1799	1799	1799	0
276	20240402	153800	132307668	1799	1799	1799	1799	0
277	20240402	153700	132307668	1799	1799	1799	1799	0
278	20240402	153600	132307668	1799	1799	1799	1799	0
279	20240402	153500	132307668	1799	1799	1799	1799	0
280	20240402	153400	132307668	1799	1799	1799	1799	0
281	20240402	153300	132307668	1799	1799	1799	1799	0
282	20240402	153200	132307668	1799	1799	1799	1799	0
283	20240402	153100	132307668	1799	1799	1799	1799	0
284	20240402	153000	132307668	1799	1799	1799	1799	1108
285	20240402	152900	130314376	1801	1801	1801	1801	0
286	20240402	152800	130314376	1801	1801	1801	1801	0
287	20240402	152700	130314376	1801	1801	1801	1801	0
288	20240402	152600	130314376	1801	1801	1801	1801	0
289	20240402	152500	130314376	1801	1801	1801	1801	0
290	20240402	152400	130314376	1801	1801	1801	1801	0
291	20240402	152300	130314376	1801	1801	1801	1801	0
292	20240402	152200	130314376	1801	1801	1801	1801	0
293	20240402	152100	130314376	1801	1801	1801	1801	0
294	20240402	152000	130314376	1801	1801	1801	1801	0
295	20240402	151900	130314376	1801	1801	1801	1801	1
296	20240402	151800	130312575	1801	1801	1801	1801	0
297	20240402	151700	130312575	1801	1801	1801	1801	1
298	20240402	151600	130310774	1799	1800	1800	1799	599
299	20240402	151500	129233033	1800	1800	1800	1800	40
300	20240402	151400	129161033	1803	1800	1803	1800	392
301	20240402	151300	128454767	1800	1800	1800	1800	0
302	20240402	151200	128454767	1800	1800	1800	1800	0
303	20240402	151100	128454767	1800	1800	1800	1800	0
304	20240402	151000	128454767	1800	1800	1800	1800	335
305	20240402	150900	127851767	1800	1800	1800	1800	2
306	20240402	150800	127848167	1799	1799	1799	1799	0
307	20240402	150700	127848167	1799	1799	1799	1799	4000
308	20240402	150600	120652167	1799	1799	1799	1799	0
309	20240402	150500	120652167	1799	1799	1799	1799	0
310	20240402	150400	120652167	1799	1799	1799	1799	0
311	20240402	150300	120652167	1799	1799	1799	1799	0
312	20240402	150200	120652167	1799	1799	1799	1799	101
313	20240402	150100	120470468	1798	1798	1798	1798	0
314	20240402	150000	120470468	1798	1798	1798	1798	120
315	20240402	145900	120254708	1798	1798	1798	1798	1
316	20240402	145800	120252910	1799	1799	1799	1799	0
317	20240402	145700	120252910	1799	1799	1799	1799	0
318	20240402	145600	120252910	1799	1799	1799	1799	143
319	20240402	145500	119995653	1799	1799	1799	1799	0
320	20240402	145400	119995653	1799	1799	1799	1799	150
321	20240402	145300	119725803	1799	1799	1799	1799	150
322	20240402	145200	119455953	1799	1799	1799	1799	5
323	20240402	145100	119446958	1799	1799	1799	1799	1
324	20240402	145000	119445159	1798	1798	1798	1798	0
325	20240402	144900	119445159	1798	1798	1798	1798	0
326	20240402	144800	119445159	1798	1798	1798	1798	0
327	20240402	144700	119445159	1798	1798	1798	1798	50
328	20240402	144600	119355259	1798	1798	1798	1798	0
329	20240402	144500	119355259	1798	1798	1798	1798	150
330	20240402	144400	119085559	1799	1799	1799	1799	0
331	20240402	144300	119085559	1799	1799	1799	1799	0
332	20240402	144200	119085559	1799	1799	1799	1799	0
333	20240402	144100	119085559	1799	1799	1799	1799	0
334	20240402	144000	119085559	1799	1799	1799	1799	0
335	20240402	143900	119085559	1799	1799	1799	1799	122
336	20240402	143800	118866081	1799	1799	1799	1799	122
337	20240402	143700	118646603	1799	1799	1799	1799	122
338	20240402	143600	118427125	1799	1799	1799	1799	4
339	20240402	143500	118419929	1799	1799	1799	1799	0
340	20240402	143400	118419929	1799	1798	1799	1798	406
341	20240402	143300	117689841	1799	1799	1799	1799	0
342	20240402	143200	117689841	1799	1799	1799	1799	0
343	20240402	143100	117689841	1799	1799	1799	1799	0
344	20240402	143000	117689841	1799	1799	1799	1799	0
345	20240402	142900	117689841	1799	1799	1799	1799	0
346	20240402	142800	117689841	1799	1799	1799	1799	4
347	20240402	142700	117682645	1799	1799	1799	1799	0
348	20240402	142600	117682645	1799	1799	1799	1799	0
349	20240402	142500	117682645	1799	1799	1799	1799	0
350	20240402	142400	117682645	1799	1799	1799	1799	0
351	20240402	142300	117682645	1799	1799	1799	1799	0
352	20240402	142200	117682645	1799	1799	1799	1799	0
353	20240402	142100	117682645	1799	1799	1799	1799	0
354	20240402	142000	117682645	1799	1799	1799	1799	0
355	20240402	141900	117682645	1799	1799	1799	1799	0
356	20240402	141800	117682645	1799	1799	1799	1799	0
357	20240402	141700	117682645	1799	1799	1799	1799	0
358	20240402	141600	117682645	1799	1799	1799	1799	0
359	20240402	141500	117682645	1799	1799	1799	1799	198
360	20240402	141400	117326443	1799	1799	1799	1799	300
361	20240402	141300	116786743	1799	1799	1799	1799	0
362	20240402	141200	116786743	1799	1799	1799	1799	930
363	20240402	141100	115113673	1799	1799	1799	1799	0
364	20240402	141000	115113673	1799	1799	1799	1799	300
365	20240402	140900	114573973	1800	1800	1800	1800	0
366	20240402	140800	114573973	1800	1800	1800	1800	0
367	20240402	140700	114573973	1800	1800	1800	1800	0
368	20240402	140600	114573973	1800	1800	1800	1800	0
369	20240402	140500	114573973	1800	1800	1800	1800	0
370	20240402	140400	114573973	1800	1800	1800	1800	0
371	20240402	140300	114573973	1800	1800	1800	1800	0
372	20240402	140200	114573973	1800	1800	1800	1800	1
373	20240402	140100	114572173	1799	1799	1799	1799	0
374	20240402	140000	114572173	1799	1799	1799	1799	0
375	20240402	135900	114572173	1799	1799	1799	1799	9262
376	20240402	135800	97909835	1799	1799	1799	1799	0
377	20240402	135700	97909835	1799	1799	1799	1799	184
378	20240402	135600	97578819	1799	1799	1799	1799	0
379	20240402	135500	97578819	1799	1799	1799	1799	1000
380	20240402	135400	95779819	1800	1800	1800	1800	0
381	20240402	135300	95779819	1800	1799	1800	1799	1757
382	20240402	135200	92618962	1799	1799	1799	1799	757
383	20240402	135100	91257119	1799	1799	1799	1799	0
384	20240402	135000	91257119	1799	1800	1800	1799	236
385	20240402	134900	90832545	1800	1800	1800	1800	0
386	20240402	134800	90832545	1800	1800	1800	1800	20
387	20240402	134700	90796545	1800	1800	1800	1800	0
388	20240402	134600	90796545	1800	1800	1800	1800	0
389	20240402	134500	90796545	1800	1800	1800	1800	0
390	20240402	134400	90796545	1800	1800	1800	1800	0
391	20240402	134300	90796545	1800	1800	1800	1800	0
392	20240402	134200	90796545	1800	1800	1800	1800	0
393	20240402	134100	90796545	1800	1800	1800	1800	0
394	20240402	134000	90796545	1800	1800	1800	1800	0
395	20240402	133900	90796545	1800	1800	1800	1800	0
396	20240402	133800	90796545	1800	1800	1800	1800	0
397	20240402	133700	90796545	1800	1800	1800	1800	0
398	20240402	133600	90796545	1800	1800	1800	1800	0
399	20240402	133500	90796545	1800	1800	1800	1800	0
400	20240402	133400	90796545	1800	1800	1800	1800	0
401	20240402	133300	90796545	1800	1800	1800	1800	5
402	20240402	133200	90787545	1800	1800	1800	1800	0
403	20240402	133100	90787545	1800	1800	1800	1800	0
404	20240402	133000	90787545	1800	1800	1800	1800	0
405	20240402	132900	90787545	1800	1800	1800	1800	0
406	20240402	132800	90787545	1800	1800	1800	1800	0
407	20240402	132700	90787545	1800	1800	1800	1800	0
408	20240402	132600	90787545	1800	1800	1800	1800	0
409	20240402	132500	90787545	1800	1800	1800	1800	44
410	20240402	132400	90708345	1800	1800	1800	1800	0
411	20240402	132300	90708345	1800	1800	1800	1800	56
412	20240402	132200	90607545	1799	1799	1799	1799	0
413	20240402	132100	90607545	1799	1799	1799	1799	41
414	20240402	132000	90533786	1800	1800	1800	1800	0
415	20240402	131900	90533786	1800	1800	1800	1800	0
416	20240402	131800	90533786	1800	1800	1800	1800	1
417	20240402	131700	90531986	1800	1799	1800	1799	146
418	20240402	131600	90269228	1799	1799	1799	1799	0
419	20240402	131500	90269228	1799	1799	1799	1799	1
420	20240402	131400	90267429	1798	1798	1798	1798	0
421	20240402	131300	90267429	1798	1798	1798	1798	0
422	20240402	131200	90267429	1798	1798	1798	1798	1000
423	20240402	131100	88469429	1798	1798	1798	1798	3460
424	20240402	131000	82248349	1799	1799	1799	1799	3
425	20240402	130900	82242952	1798	1798	1798	1798	0
426	20240402	130800	82242952	1798	1798	1798	1798	136
427	20240402	130700	81998424	1799	1799	1799	1799	0
428	20240402	130600	81998424	1799	1799	1799	1799	2
429	20240402	130500	81994826	1798	1798	1798	1798	0
430	20240402	130400	81994826	1798	1798	1798	1798	497
431	20240402	130300	81101220	1799	1798	1799	1798	1206
432	20240402	130200	78932826	1798	1799	1799	1798	29
433	20240402	130100	78880679	1799	1799	1799	1799	0
434	20240402	130000	78880679	1799	1799	1799	1799	0
435	20240402	125900	78880679	1799	1799	1799	1799	5
436	20240402	125800	78871684	1799	1799	1799	1799	0
437	20240402	125700	78871684	1799	1799	1799	1799	3
438	20240402	125600	78866287	1799	1799	1799	1798	3233
439	20240402	125500	73053320	1799	1799	1799	1799	0
440	20240402	125400	73053320	1799	1799	1799	1799	0
441	20240402	125300	73053320	1799	1799	1799	1799	50
442	20240402	125200	72963370	1800	1800	1800	1800	0
443	20240402	125100	72963370	1800	1800	1800	1800	0
444	20240402	125000	72963370	1800	1800	1800	1800	0
445	20240402	124900	72963370	1800	1800	1800	1800	0
446	20240402	124800	72963370	1800	1800	1800	1800	0
447	20240402	124700	72963370	1800	1800	1800	1800	0
448	20240402	124600	72963370	1800	1800	1800	1800	0
449	20240402	124500	72963370	1800	1800	1800	1800	0
450	20240402	124400	72963370	1800	1800	1800	1800	0
451	20240402	124300	72963370	1800	1800	1800	1800	739
452	20240402	124200	71633170	1800	1800	1800	1800	0
453	20240402	124100	71633170	1800	1800	1800	1800	178
454	20240402	124000	71312770	1800	1800	1800	1800	122
455	20240402	123900	71093170	1799	1799	1799	1799	31
456	20240402	123800	71037401	1799	1799	1799	1799	5
457	20240402	123700	71028406	1799	1799	1799	1799	97
458	20240402	123600	70853903	1799	1799	1799	1799	3000
459	20240402	123500	65456903	1797	1797	1797	1797	0
460	20240402	123400	65456903	1797	1797	1797	1797	0
461	20240402	123300	65456903	1797	1799	1799	1797	152
462	20240402	123200	65183755	1799	1799	1799	1799	0
463	20240402	123100	65183755	1799	1800	1800	1799	6865
464	20240402	123000	52833392	1800	1800	1800	1800	0
465	20240402	122900	52833392	1800	1800	1800	1800	150
466	20240402	122800	52563392	1800	1800	1800	1800	0
467	20240402	122700	52563392	1800	1803	1803	1800	2
468	20240402	122600	52559789	1800	1800	1800	1800	0
469	20240402	122500	52559789	1800	1800	1800	1800	400
470	20240402	122400	51839789	1799	1799	1799	1799	0
471	20240402	122300	51839789	1799	1799	1799	1799	79
472	20240402	122200	51697668	1798	1798	1798	1798	0
473	20240402	122100	51697668	1798	1798	1798	1798	150
474	20240402	122000	51427968	1799	1799	1799	1799	0
475	20240402	121900	51427968	1799	1798	1799	1798	208
476	20240402	121800	51053849	1798	1798	1798	1798	0
477	20240402	121700	51053849	1798	1798	1798	1798	0
478	20240402	121600	51053849	1798	1798	1798	1798	0
479	20240402	121500	51053849	1798	1798	1798	1798	0
480	20240402	121400	51053849	1798	1798	1798	1798	122
481	20240402	121300	50834493	1796	1796	1796	1796	0
482	20240402	121200	50834493	1796	1796	1796	1796	0
483	20240402	121100	50834493	1796	1796	1796	1796	0
484	20240402	121000	50834493	1796	1798	1798	1796	650
485	20240402	120900	49666093	1798	1798	1798	1798	0
486	20240402	120800	49666093	1798	1798	1798	1798	0
487	20240402	120700	49666093	1798	1798	1798	1798	0
488	20240402	120600	49666093	1798	1798	1798	1798	738
489	20240402	120500	48339169	1798	1798	1798	1798	0
490	20240402	120400	48339169	1798	1798	1798	1798	0
491	20240402	120300	48339169	1798	1798	1798	1798	0
492	20240402	120200	48339169	1798	1798	1798	1798	0
493	20240402	120100	48339169	1798	1798	1798	1798	0
494	20240402	120000	48339169	1798	1797	1799	1797	350
495	20240402	115900	47709856	1797	1797	1797	1797	0
496	20240402	115800	47709856	1797	1797	1797	1797	1
497	20240402	115700	47708059	1795	1795	1795	1795	0
498	20240402	115600	47708059	1795	1795	1795	1795	0
499	20240402	115500	47708059	1795	1795	1795	1795	0
500	20240402	115400	47708059	1795	1795	1795	1795	1
501	20240402	115300	47706264	1792	1792	1792	1792	0
502	20240402	115200	47706264	1792	1792	1792	1792	0
503	20240402	115100	47706264	1792	1792	1792	1792	0
504	20240402	115000	47706264	1792	1792	1792	1792	0
505	20240402	114900	47706264	1792	1792	1792	1792	0
506	20240402	114800	47706264	1792	1792	1792	1792	0
507	20240402	114700	47706264	1792	1792	1792	1792	0
508	20240402	114600	47706264	1792	1792	1792	1792	0
509	20240402	114500	47706264	1792	1792	1792	1792	0
510	20240402	114400	47706264	1792	1792	1792	1792	0
511	20240402	114300	47706264	1792	1792	1792	1792	0
512	20240402	114200	47706264	1792	1792	1792	1792	0
513	20240402	114100	47706264	1792	1792	1792	1792	0
514	20240402	114000	47706264	1792	1792	1792	1792	0
515	20240402	113900	47706264	1792	1792	1792	1792	0
516	20240402	113800	47706264	1792	1795	1795	1792	6000
517	20240402	113700	36946723	1794	1794	1794	1794	0
518	20240402	113600	36946723	1794	1794	1794	1794	0
519	20240402	113500	36946723	1794	1794	1794	1794	0
520	20240402	113400	36946723	1794	1794	1794	1794	0
521	20240402	113300	36946723	1794	1794	1794	1794	0
522	20240402	113200	36946723	1794	1794	1794	1794	588
523	20240402	113100	35891851	1794	1794	1794	1794	92
524	20240402	113000	35726803	1795	1795	1795	1795	52
525	20240402	112900	35633463	1796	1796	1796	1796	0
526	20240402	112800	35633463	1796	1796	1796	1796	2
527	20240402	112700	35629871	1797	1797	1797	1797	0
528	20240402	112600	35629871	1797	1797	1797	1797	0
529	20240402	112500	35629871	1797	1797	1797	1797	5
530	20240402	112400	35620886	1797	1797	1797	1797	57
531	20240402	112300	35518457	1798	1798	1798	1798	0
532	20240402	112200	35518457	1798	1797	1798	1797	36
533	20240402	112100	35453764	1797	1797	1797	1797	0
534	20240402	112000	35453764	1797	1797	1797	1797	0
535	20240402	111900	35453764	1797	1797	1797	1797	0
536	20240402	111800	35453764	1797	1797	1797	1797	2
537	20240402	111700	35450170	1798	1798	1798	1798	1
538	20240402	111600	35448372	1794	1794	1794	1794	0
539	20240402	111500	35448372	1794	1794	1794	1794	0
540	20240402	111400	35448372	1794	1795	1795	1794	540
541	20240402	111300	34479300	1794	1794	1794	1794	0
542	20240402	111200	34479300	1794	1794	1794	1794	0
543	20240402	111100	34479300	1794	1794	1794	1794	0
544	20240402	111000	34479300	1794	1794	1794	1794	0
545	20240402	110900	34479300	1794	1794	1794	1794	0
546	20240402	110800	34479300	1794	1794	1794	1794	0
547	20240402	110700	34479300	1794	1794	1794	1794	0
548	20240402	110600	34479300	1794	1794	1794	1794	0
549	20240402	110500	34479300	1794	1794	1794	1794	0
550	20240402	110400	34479300	1794	1795	1795	1794	1283
551	20240402	110300	32177563	1795	1795	1795	1795	0
552	20240402	110200	32177563	1795	1795	1795	1795	11
553	20240402	110100	32157818	1798	1798	1798	1798	10
554	20240402	110000	32139838	1798	1798	1798	1798	0
555	20240402	105900	32139838	1798	1798	1798	1798	10
556	20240402	105800	32121858	1799	1799	1799	1799	0
557	20240402	105700	32121858	1799	1799	1799	1799	0
558	20240402	105600	32121858	1799	1799	1799	1799	0
559	20240402	105500	32121858	1799	1799	1799	1799	0
560	20240402	105400	32121858	1799	1799	1799	1799	0
561	20240402	105300	32121858	1799	1799	1799	1799	0
562	20240402	105200	32121858	1799	1799	1799	1799	0
563	20240402	105100	32121858	1799	1799	1799	1799	0
564	20240402	105000	32121858	1799	1799	1799	1799	0
565	20240402	104900	32121858	1799	1798	1799	1798	400
566	20240402	104800	31402552	1794	1794	1794	1794	0
567	20240402	104700	31402552	1794	1794	1794	1794	0
568	20240402	104600	31402552	1794	1795	1795	1794	104
569	20240402	104500	31215975	1794	1794	1794	1794	158
570	20240402	104400	30932523	1794	1794	1794	1794	0
571	20240402	104300	30932523	1794	1794	1794	1794	0
572	20240402	104200	30932523	1794	1794	1794	1794	0
573	20240402	104100	30932523	1794	1794	1794	1794	0
574	20240402	104000	30932523	1794	1794	1794	1794	0
575	20240402	103900	30932523	1794	1794	1794	1794	0
576	20240402	103800	30932523	1794	1794	1794	1794	0
577	20240402	103700	30932523	1794	1794	1794	1794	432
578	20240402	103600	30157515	1798	1798	1798	1798	0
579	20240402	103500	30157515	1798	1798	1798	1798	0
580	20240402	103400	30157515	1798	1798	1798	1798	86
581	20240402	103300	30002887	1798	1798	1798	1798	0
582	20240402	103200	30002887	1798	1798	1798	1798	0
583	20240402	103100	30002887	1798	1794	1798	1793	86
584	20240402	103000	29848615	1794	1794	1794	1794	0
585	20240402	102900	29848615	1794	1795	1795	1794	195
586	20240402	102800	29498766	1795	1795	1795	1795	110
587	20240402	102700	29301316	1795	1795	1795	1795	240
588	20240402	102600	28870516	1795	1795	1795	1795	0
589	20240402	102500	28870516	1795	1795	1795	1795	0
590	20240402	102400	28870516	1795	1797	1797	1795	404
591	20240402	102300	28145264	1797	1797	1797	1797	0
592	20240402	102200	28145264	1797	1797	1797	1797	0
593	20240402	102100	28145264	1797	1797	1797	1797	0
594	20240402	102000	28145264	1797	1797	1797	1797	0
595	20240402	101900	28145264	1797	1797	1797	1797	0
596	20240402	101800	28145264	1797	1797	1797	1797	10
597	20240402	101700	28127294	1797	1797	1797	1797	0
598	20240402	101600	28127294	1797	1797	1797	1797	0
599	20240402	101500	28127294	1797	1797	1797	1797	0
600	20240402	101400	28127294	1797	1797	1797	1797	0
601	20240402	101300	28127294	1797	1797	1797	1797	0
602	20240402	101200	28127294	1797	1797	1797	1797	0
603	20240402	101100	28127294	1797	1797	1797	1797	8
604	20240402	101000	28112918	1797	1797	1797	1797	0
605	20240402	100900	28112918	1797	1797	1797	1797	100
606	20240402	100800	27933218	1795	1795	1795	1795	0
607	20240402	100700	27933218	1795	1795	1795	1795	0
608	20240402	100600	27933218	1795	1795	1795	1795	0
609	20240402	100500	27933218	1795	1796	1796	1795	100
610	20240402	100400	27753717	1795	1795	1795	1795	0
611	20240402	100300	27753717	1795	1795	1795	1795	0
612	20240402	100200	27753717	1795	1795	1795	1795	100
613	20240402	100100	27574217	1797	1797	1797	1797	2
614	20240402	100000	27570623	1795	1795	1795	1795	200
615	20240402	095900	27211623	1797	1797	1797	1797	0
616	20240402	095800	27211623	1797	1797	1797	1797	0
617	20240402	095700	27211623	1797	1797	1797	1797	0
618	20240402	095600	27211623	1797	1797	1797	1797	202
619	20240402	095500	26848629	1796	1796	1796	1796	20
620	20240402	095400	26812709	1797	1797	1797	1797	4
621	20240402	095300	26805521	1797	1797	1797	1797	13
622	20240402	095200	26782160	1797	1796	1797	1796	10
623	20240402	095100	26764199	1796	1796	1796	1796	0
624	20240402	095000	26764199	1796	1796	1796	1796	0
625	20240402	094900	26764199	1796	1796	1796	1796	0
626	20240402	094800	26764199	1796	1796	1796	1796	0
627	20240402	094700	26764199	1796	1796	1796	1796	0
628	20240402	094600	26764199	1796	1796	1796	1796	1
629	20240402	094500	26762403	1796	1796	1796	1796	0
630	20240402	094400	26762403	1796	1796	1796	1796	0
631	20240402	094300	26762403	1796	1796	1796	1796	0
632	20240402	094200	26762403	1796	1796	1796	1796	16
633	20240402	094100	26733667	1797	1797	1797	1797	1
634	20240402	094000	26731870	1797	1797	1797	1797	50
635	20240402	093900	26642020	1797	1796	1797	1796	4
636	20240402	093800	26634835	1796	1795	1796	1795	186
637	20240402	093700	26300959	1796	1795	1796	1795	504
638	20240402	093600	25396278	1796	1796	1796	1796	2
639	20240402	093500	25392686	1796	1796	1796	1796	220
640	20240402	093400	24997566	1797	1797	1797	1797	0
641	20240402	093300	24997566	1797	1797	1797	1797	5
642	20240402	093200	24988581	1797	1797	1797	1797	0
643	20240402	093100	24988581	1797	1797	1797	1797	10
644	20240402	093000	24970611	1797	1797	1797	1797	0
645	20240402	092900	24970611	1797	1797	1797	1797	0
646	20240402	092800	24970611	1797	1797	1797	1797	0
647	20240402	092700	24970611	1797	1797	1797	1797	0
648	20240402	092600	24970611	1797	1797	1797	1797	1
649	20240402	092500	24968814	1798	1798	1798	1798	134
650	20240402	092400	24727882	1795	1795	1795	1795	0
651	20240402	092300	24727882	1795	1795	1795	1795	0
652	20240402	092200	24727882	1795	1795	1795	1795	0
653	20240402	092100	24727882	1795	1798	1798	1795	9997
654	20240402	092000	6772095	1799	1799	1799	1799	26
655	20240402	091900	6725321	1799	1799	1799	1799	0
656	20240402	091800	6725321	1799	1799	1799	1799	15
657	20240402	091700	6698336	1799	1799	1799	1799	50
658	20240402	091600	6608386	1798	1798	1798	1798	16
659	20240402	091500	6579618	1799	1799	1799	1799	0
660	20240402	091400	6579618	1799	1799	1799	1799	3
661	20240402	091300	6574221	1799	1799	1799	1799	1
662	20240402	091200	6572422	1792	1792	1792	1792	0
663	20240402	091100	6572422	1792	1796	1796	1792	1333
664	20240402	091000	4182530	1795	1807	1807	1795	125
665	20240402	090900	3957358	1804	1804	1804	1804	1
666	20240402	090800	3955554	1805	1806	1806	1805	2
667	20240402	090700	3951943	1807	1807	1807	1807	1
668	20240402	090600	3950136	1792	1792	1792	1792	0
669	20240402	090500	3950136	1792	1792	1792	1792	0
670	20240402	090400	3950136	1792	1810	1810	1792	100
671	20240402	090300	3770887	1810	1810	1810	1810	127
672	20240402	090200	3541017	1810	1810	1810	1810	0
673	20240402	090100	3541017	1810	1811	1811	1810	11
674	20240402	090000	3521106	1791	1791	1791	1791	1966