KissMeData/084870/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	194200	173585124	1770	1770	1770	1770	2026
3	20240402	194100	173585124	1770	1770	1770	1770	0
4	20240402	194000	173585124	1770	1770	1770	1770	0
5	20240402	193900	173585124	1770	1770	1770	1770	0
6	20240402	193800	173585124	1770	1770	1770	1770	0
7	20240402	193700	173585124	1770	1770	1770	1770	0
8	20240402	193600	173585124	1770	1770	1770	1770	0
9	20240402	193500	173585124	1770	1770	1770	1770	0
10	20240402	193400	173585124	1770	1770	1770	1770	0
11	20240402	193300	173585124	1770	1770	1770	1770	0
12	20240402	193200	173585124	1770	1770	1770	1770	0
13	20240402	193100	173585124	1770	1770	1770	1770	0
14	20240402	193000	173585124	1770	1770	1770	1770	0
15	20240402	192900	173585124	1770	1770	1770	1770	0
16	20240402	192800	173585124	1770	1770	1770	1770	0
17	20240402	192700	173585124	1770	1770	1770	1770	0
18	20240402	192600	173585124	1770	1770	1770	1770	0
19	20240402	192500	173585124	1770	1770	1770	1770	0
20	20240402	192400	173585124	1770	1770	1770	1770	0
21	20240402	192300	173585124	1770	1770	1770	1770	0
22	20240402	192200	173585124	1770	1770	1770	1770	0
23	20240402	192100	173585124	1770	1770	1770	1770	0
24	20240402	192000	173585124	1770	1770	1770	1770	0
25	20240402	191900	173585124	1770	1770	1770	1770	0
26	20240402	191800	173585124	1770	1770	1770	1770	0
27	20240402	191700	173585124	1770	1770	1770	1770	0
28	20240402	191600	173585124	1770	1770	1770	1770	0
29	20240402	191500	173585124	1770	1770	1770	1770	0
30	20240402	191400	173585124	1770	1770	1770	1770	0
31	20240402	191300	173585124	1770	1770	1770	1770	0
32	20240402	191200	173585124	1770	1770	1770	1770	2026
33	20240402	191100	173585124	1770	1770	1770	1770	0
34	20240402	191000	173585124	1770	1770	1770	1770	0
35	20240402	190900	173585124	1770	1770	1770	1770	0
36	20240402	190800	173585124	1770	1770	1770	1770	0
37	20240402	190700	173585124	1770	1770	1770	1770	0
38	20240402	190600	173585124	1770	1770	1770	1770	0
39	20240402	190500	173585124	1770	1770	1770	1770	0
40	20240402	190400	173585124	1770	1770	1770	1770	0
41	20240402	190300	173585124	1770	1770	1770	1770	0
42	20240402	190200	173585124	1770	1770	1770	1770	0
43	20240402	190100	173585124	1770	1770	1770	1770	0
44	20240402	190000	173585124	1770	1770	1770	1770	0
45	20240402	185900	173585124	1770	1770	1770	1770	0
46	20240402	185800	173585124	1770	1770	1770	1770	0
47	20240402	185700	173585124	1770	1770	1770	1770	0
48	20240402	185600	173585124	1770	1770	1770	1770	0
49	20240402	185500	173585124	1770	1770	1770	1770	0
50	20240402	185400	173585124	1770	1770	1770	1770	0
51	20240402	185300	173585124	1770	1770	1770	1770	0
52	20240402	185200	173585124	1770	1770	1770	1770	0
53	20240402	185100	173585124	1770	1770	1770	1770	0
54	20240402	185000	173585124	1770	1770	1770	1770	0
55	20240402	184900	173585124	1770	1770	1770	1770	0
56	20240402	184800	173585124	1770	1770	1770	1770	0
57	20240402	184700	173585124	1770	1770	1770	1770	0
58	20240402	184600	173585124	1770	1770	1770	1770	0
59	20240402	184500	173585124	1770	1770	1770	1770	0
60	20240402	184400	173585124	1770	1770	1770	1770	0
61	20240402	184300	173585124	1770	1770	1770	1770	0
62	20240402	184200	173585124	1770	1770	1770	1770	2026
63	20240402	184100	173585124	1770	1770	1770	1770	0
64	20240402	184000	173585124	1770	1770	1770	1770	0
65	20240402	183900	173585124	1770	1770	1770	1770	0
66	20240402	183800	173585124	1770	1770	1770	1770	0
67	20240402	183700	173585124	1770	1770	1770	1770	0
68	20240402	183600	173585124	1770	1770	1770	1770	0
69	20240402	183500	173585124	1770	1770	1770	1770	0
70	20240402	183400	173585124	1770	1770	1770	1770	0
71	20240402	183300	173585124	1770	1770	1770	1770	0
72	20240402	183200	173585124	1770	1770	1770	1770	0
73	20240402	183100	173585124	1770	1770	1770	1770	0
74	20240402	183000	173585124	1770	1770	1770	1770	0
75	20240402	182900	173585124	1770	1770	1770	1770	0
76	20240402	182800	173585124	1770	1770	1770	1770	0
77	20240402	182700	173585124	1770	1770	1770	1770	0
78	20240402	182600	173585124	1770	1770	1770	1770	0
79	20240402	182500	173585124	1770	1770	1770	1770	0
80	20240402	182400	173585124	1770	1770	1770	1770	0
81	20240402	182300	173585124	1770	1770	1770	1770	0
82	20240402	182200	173585124	1770	1770	1770	1770	0
83	20240402	182100	173585124	1770	1770	1770	1770	0
84	20240402	182000	173585124	1770	1770	1770	1770	0
85	20240402	181900	173585124	1770	1770	1770	1770	0
86	20240402	181800	173585124	1770	1770	1770	1770	0
87	20240402	181700	173585124	1770	1770	1770	1770	0
88	20240402	181600	173585124	1770	1770	1770	1770	0
89	20240402	181500	173585124	1770	1770	1770	1770	0
90	20240402	181400	173585124	1770	1770	1770	1770	0
91	20240402	181300	173585124	1770	1770	1770	1770	0
92	20240402	181200	173585124	1770	1770	1770	1770	2026
93	20240402	181100	173585124	1770	1770	1770	1770	0
94	20240402	181000	173585124	1770	1770	1770	1770	0
95	20240402	180900	173585124	1770	1770	1770	1770	0
96	20240402	180800	173585124	1770	1770	1770	1770	0
97	20240402	180700	173585124	1770	1770	1770	1770	0
98	20240402	180600	173585124	1770	1770	1770	1770	0
99	20240402	180500	173585124	1770	1770	1770	1770	0
100	20240402	180400	173585124	1770	1770	1770	1770	0
101	20240402	180300	173585124	1770	1770	1770	1770	0
102	20240402	180200	173585124	1770	1770	1770	1770	0
103	20240402	180100	173585124	1770	1770	1770	1770	0
104	20240402	180000	173585124	1770	1770	1770	1770	0
105	20240402	175900	173585124	1770	1770	1770	1770	0
106	20240402	175800	173585124	1770	1770	1770	1770	0
107	20240402	175700	173585124	1770	1770	1770	1770	0
108	20240402	175600	173585124	1770	1770	1770	1770	0
109	20240402	175500	173585124	1770	1770	1770	1770	0
110	20240402	175400	173585124	1770	1770	1770	1770	0
111	20240402	175300	173585124	1770	1770	1770	1770	0
112	20240402	175200	173585124	1770	1770	1770	1770	0
113	20240402	175100	173585124	1770	1770	1770	1770	0
114	20240402	175000	173585124	1770	1770	1770	1770	0
115	20240402	174900	173585124	1770	1770	1770	1770	0
116	20240402	174800	173585124	1770	1770	1770	1770	0
117	20240402	174700	173585124	1770	1770	1770	1770	0
118	20240402	174600	173585124	1770	1770	1770	1770	0
119	20240402	174500	173585124	1770	1770	1770	1770	0
120	20240402	174400	173585124	1770	1770	1770	1770	0
121	20240402	174300	173585124	1770	1770	1770	1770	0
122	20240402	174200	173585124	1770	1770	1770	1770	2026
123	20240402	174100	173585124	1770	1770	1770	1770	0
124	20240402	174000	173585124	1770	1770	1770	1770	0
125	20240402	173900	173585124	1770	1770	1770	1770	0
126	20240402	173800	173585124	1770	1770	1770	1770	0
127	20240402	173700	173585124	1770	1770	1770	1770	0
128	20240402	173600	173585124	1770	1770	1770	1770	0
129	20240402	173500	173585124	1770	1770	1770	1770	0
130	20240402	173400	173585124	1770	1770	1770	1770	0
131	20240402	173300	173585124	1770	1770	1770	1770	0
132	20240402	173200	173585124	1770	1770	1770	1770	0
133	20240402	173100	173585124	1770	1770	1770	1770	0
134	20240402	173000	173585124	1770	1770	1770	1770	0
135	20240402	172900	173585124	1770	1770	1770	1770	0
136	20240402	172800	173585124	1770	1770	1770	1770	0
137	20240402	172700	173585124	1770	1770	1770	1770	0
138	20240402	172600	173585124	1770	1770	1770	1770	0
139	20240402	172500	173585124	1770	1770	1770	1770	0
140	20240402	172400	173585124	1770	1770	1770	1770	0
141	20240402	172300	173585124	1770	1770	1770	1770	0
142	20240402	172200	173585124	1770	1770	1770	1770	0
143	20240402	172100	173585124	1770	1770	1770	1770	0
144	20240402	172000	173585124	1770	1770	1770	1770	0
145	20240402	171900	173585124	1770	1770	1770	1770	0
146	20240402	171800	173585124	1770	1770	1770	1770	0
147	20240402	171700	173585124	1770	1770	1770	1770	0
148	20240402	171600	173585124	1770	1770	1770	1770	0
149	20240402	171500	173585124	1770	1770	1770	1770	0
150	20240402	171400	173585124	1770	1770	1770	1770	0
151	20240402	171300	173585124	1770	1770	1770	1770	0
152	20240402	171200	173585124	1770	1770	1770	1770	2026
153	20240402	171100	173585124	1770	1770	1770	1770	0
154	20240402	171000	173585124	1770	1770	1770	1770	0
155	20240402	170900	173585124	1770	1770	1770	1770	0
156	20240402	170800	173585124	1770	1770	1770	1770	0
157	20240402	170700	173585124	1770	1770	1770	1770	0
158	20240402	170600	173585124	1770	1770	1770	1770	0
159	20240402	170500	173585124	1770	1770	1770	1770	0
160	20240402	170400	173585124	1770	1770	1770	1770	0
161	20240402	170300	173585124	1770	1770	1770	1770	0
162	20240402	170200	173585124	1770	1770	1770	1770	0
163	20240402	170100	173585124	1770	1770	1770	1770	0
164	20240402	170000	173585124	1770	1770	1770	1770	0
165	20240402	165900	173585124	1770	1770	1770	1770	0
166	20240402	165800	173585124	1770	1770	1770	1770	0
167	20240402	165700	173585124	1770	1770	1770	1770	0
168	20240402	165600	173585124	1770	1770	1770	1770	0
169	20240402	165500	173585124	1770	1770	1770	1770	0
170	20240402	165400	173585124	1770	1770	1770	1770	0
171	20240402	165300	173585124	1770	1770	1770	1770	0
172	20240402	165200	173585124	1770	1770	1770	1770	0
173	20240402	165100	173585124	1770	1770	1770	1770	0
174	20240402	165000	173585124	1770	1770	1770	1770	0
175	20240402	164900	173585124	1770	1770	1770	1770	0
176	20240402	164800	173585124	1770	1770	1770	1770	0
177	20240402	164700	173585124	1770	1770	1770	1770	0
178	20240402	164600	173585124	1770	1770	1770	1770	0
179	20240402	164500	173585124	1770	1770	1770	1770	0
180	20240402	164400	173585124	1770	1770	1770	1770	0
181	20240402	164300	173585124	1770	1770	1770	1770	0
182	20240402	164200	173585124	1770	1770	1770	1770	2026
183	20240402	164100	173585124	1770	1770	1770	1770	0
184	20240402	164000	173585124	1770	1770	1770	1770	0
185	20240402	163900	173585124	1770	1770	1770	1770	0
186	20240402	163800	173585124	1770	1770	1770	1770	0
187	20240402	163700	173585124	1770	1770	1770	1770	0
188	20240402	163600	173585124	1770	1770	1770	1770	0
189	20240402	163500	173585124	1770	1770	1770	1770	0
190	20240402	163400	173585124	1770	1770	1770	1770	0
191	20240402	163300	173585124	1770	1770	1770	1770	0
192	20240402	163200	173585124	1770	1770	1770	1770	0
193	20240402	163100	173585124	1770	1770	1770	1770	0
194	20240402	163000	173585124	1770	1770	1770	1770	0
195	20240402	162900	173585124	1770	1770	1770	1770	0
196	20240402	162800	173585124	1770	1770	1770	1770	0
197	20240402	162700	173585124	1770	1770	1770	1770	0
198	20240402	162600	173585124	1770	1770	1770	1770	0
199	20240402	162500	173585124	1770	1770	1770	1770	0
200	20240402	162400	173585124	1770	1770	1770	1770	0
201	20240402	162300	173585124	1770	1770	1770	1770	0
202	20240402	162200	173585124	1770	1770	1770	1770	0
203	20240402	162100	173585124	1770	1770	1770	1770	0
204	20240402	162000	173585124	1770	1770	1770	1770	0
205	20240402	161900	173585124	1770	1770	1770	1770	0
206	20240402	161800	173585124	1770	1770	1770	1770	0
207	20240402	161700	173585124	1770	1770	1770	1770	0
208	20240402	161600	173585124	1770	1770	1770	1770	0
209	20240402	161500	173585124	1770	1770	1770	1770	0
210	20240402	161400	173585124	1770	1770	1770	1770	0
211	20240402	161300	173585124	1770	1770	1770	1770	0
212	20240402	161200	173585124	1770	1770	1770	1770	2026
213	20240402	161100	173585124	1770	1770	1770	1770	0
214	20240402	161000	173585124	1770	1770	1770	1770	0
215	20240402	160900	173585124	1770	1770	1770	1770	0
216	20240402	160800	173585124	1770	1770	1770	1770	0
217	20240402	160700	173585124	1770	1770	1770	1770	0
218	20240402	160600	173585124	1770	1770	1770	1770	0
219	20240402	160500	173585124	1770	1770	1770	1770	0
220	20240402	160400	173585124	1770	1770	1770	1770	0
221	20240402	160300	173585124	1770	1770	1770	1770	0
222	20240402	160200	173585124	1770	1770	1770	1770	0
223	20240402	160100	173585124	1770	1770	1770	1770	0
224	20240402	160000	173585124	1770	1770	1770	1770	0
225	20240402	155900	173585124	1770	1770	1770	1770	0
226	20240402	155800	173585124	1770	1770	1770	1770	0
227	20240402	155700	173585124	1770	1770	1770	1770	0
228	20240402	155600	173585124	1770	1770	1770	1770	0
229	20240402	155500	173585124	1770	1770	1770	1770	0
230	20240402	155400	173585124	1770	1770	1770	1770	0
231	20240402	155300	173585124	1770	1770	1770	1770	0
232	20240402	155200	173585124	1770	1770	1770	1770	0
233	20240402	155100	173585124	1770	1770	1770	1770	0
234	20240402	155000	173585124	1770	1770	1770	1770	0
235	20240402	154900	173585124	1770	1770	1770	1770	0
236	20240402	154800	173585124	1770	1770	1770	1770	0
237	20240402	154700	173585124	1770	1770	1770	1770	0
238	20240402	154600	173585124	1770	1770	1770	1770	0
239	20240402	154500	173585124	1770	1770	1770	1770	0
240	20240402	154400	173585124	1770	1770	1770	1770	0
241	20240402	154300	173585124	1770	1770	1770	1770	0
242	20240402	154200	173585124	1770	1770	1770	1770	2026
243	20240402	154100	173585124	1770	1770	1770	1770	0
244	20240402	154000	173585124	1770	1770	1770	1770	0
245	20240402	153900	173585124	1770	1770	1770	1770	0
246	20240402	153800	173585124	1770	1770	1770	1770	0
247	20240402	153700	173585124	1770	1770	1770	1770	0
248	20240402	153600	173585124	1770	1770	1770	1770	0
249	20240402	153500	173585124	1770	1770	1770	1770	0
250	20240402	153400	173585124	1770	1770	1770	1770	0
251	20240402	153300	173585124	1770	1770	1770	1770	0
252	20240402	153200	173585124	1770	1770	1770	1770	0
253	20240402	153100	173585124	1770	1770	1770	1770	0
254	20240402	153000	173585124	1770	1770	1770	1770	2026
255	20240402	152900	169999104	1760	1760	1760	1760	0
256	20240402	152800	169999104	1760	1760	1760	1760	0
257	20240402	152700	169999104	1760	1760	1760	1760	0
258	20240402	152600	169999104	1760	1760	1760	1760	0
259	20240402	152500	169999104	1760	1760	1760	1760	0
260	20240402	152400	169999104	1760	1760	1760	1760	0
261	20240402	152300	169999104	1760	1760	1760	1760	0
262	20240402	152200	169999104	1760	1760	1760	1760	0
263	20240402	152100	169999104	1760	1760	1760	1760	0
264	20240402	152000	169999104	1760	1760	1760	1760	0
265	20240402	151900	169999104	1760	1760	1760	1760	35
266	20240402	151800	169937504	1760	1769	1769	1760	110
267	20240402	151700	169743004	1760	1760	1760	1760	5
268	20240402	151600	169734204	1769	1761	1769	1761	1007
269	20240402	151500	167959792	1762	1762	1762	1762	95
270	20240402	151400	167792402	1762	1762	1762	1762	0
271	20240402	151300	167792402	1762	1762	1762	1762	11
272	20240402	151200	167773020	1767	1771	1771	1767	794
273	20240402	151100	166367762	1772	1772	1772	1772	2
274	20240402	151000	166364218	1767	1767	1767	1767	0
275	20240402	150900	166364218	1767	1767	1767	1767	5
276	20240402	150800	166355383	1769	1769	1769	1769	0
277	20240402	150700	166355383	1769	1769	1769	1769	0
278	20240402	150600	166355383	1769	1769	1769	1769	246
279	20240402	150500	165920209	1773	1773	1773	1773	9
280	20240402	150400	165904252	1769	1769	1773	1769	217
281	20240402	150300	165520355	1769	1768	1769	1768	477
282	20240402	150200	164676987	1768	1767	1768	1767	415
283	20240402	150100	163943599	1767	1767	1767	1767	0
284	20240402	150000	163943599	1767	1767	1767	1767	0
285	20240402	145900	163943599	1767	1767	1767	1760	23
286	20240402	145800	163903000	1767	1767	1767	1767	0
287	20240402	145700	163903000	1767	1767	1767	1767	0
288	20240402	145600	163903000	1767	1767	1767	1767	0
289	20240402	145500	163903000	1767	1767	1767	1767	38
290	20240402	145400	163835854	1757	1757	1757	1757	0
291	20240402	145300	163835854	1757	1757	1757	1757	174
292	20240402	145200	163530136	1756	1756	1756	1756	0
293	20240402	145100	163530136	1756	1757	1757	1756	1666
294	20240402	145000	160604476	1757	1761	1761	1756	1898
295	20240402	144900	157265954	1768	1768	1768	1768	0
296	20240402	144800	157265954	1768	1769	1769	1768	65
297	20240402	144700	157150977	1769	1769	1769	1769	464
298	20240402	144600	156330161	1768	1767	1768	1767	192
299	20240402	144500	155990735	1768	1768	1768	1768	0
300	20240402	144400	155990735	1768	1768	1768	1768	0
301	20240402	144300	155990735	1768	1768	1768	1768	0
302	20240402	144200	155990735	1768	1768	1768	1768	28
303	20240402	144100	155941231	1769	1769	1769	1769	9
304	20240402	144000	155925310	1769	1768	1769	1761	324
305	20240402	143900	155352330	1769	1769	1769	1769	0
306	20240402	143800	155352330	1769	1768	1769	1768	35
307	20240402	143700	155290433	1769	1769	1769	1769	43
308	20240402	143600	155214366	1768	1768	1768	1768	264
309	20240402	143500	154747614	1768	1768	1768	1768	9
310	20240402	143400	154731702	1768	1757	1768	1751	131
311	20240402	143300	154500477	1768	1768	1768	1768	0
312	20240402	143200	154500477	1768	1765	1769	1756	154
313	20240402	143100	154228878	1765	1765	1765	1765	269
314	20240402	143000	153754093	1765	1765	1765	1765	237
315	20240402	142900	153335788	1755	1765	1765	1755	39
316	20240402	142800	153267253	1764	1764	1764	1764	38
317	20240402	142700	153200221	1764	1764	1764	1764	102
318	20240402	142600	153020293	1764	1764	1764	1764	198
319	20240402	142500	152671021	1764	1764	1764	1764	364
320	20240402	142400	152028925	1764	1764	1764	1764	0
321	20240402	142300	152028925	1764	1763	1764	1763	111
322	20240402	142200	151833141	1753	1753	1753	1753	0
323	20240402	142100	151833141	1753	1764	1764	1753	194
324	20240402	142000	151491937	1764	1764	1764	1763	105
325	20240402	141900	151306727	1752	1762	1764	1752	157
326	20240402	141800	151030183	1751	1751	1751	1751	0
327	20240402	141700	151030183	1751	1760	1763	1751	232
328	20240402	141600	150622550	1760	1760	1760	1760	0
329	20240402	141500	150622550	1760	1760	1760	1760	92
330	20240402	141400	150460630	1760	1760	1760	1760	102
331	20240402	141300	150281110	1751	1751	1751	1751	221
332	20240402	141200	149894139	1760	1760	1760	1760	300
333	20240402	141100	149366139	1760	1760	1760	1760	10
334	20240402	141000	149348539	1759	1758	1760	1758	259
335	20240402	140900	148893007	1758	1758	1758	1758	0
336	20240402	140800	148893007	1758	1755	1758	1755	102
337	20240402	140700	148713703	1755	1755	1755	1755	0
338	20240402	140600	148713703	1755	1755	1755	1755	102
339	20240402	140500	148534693	1755	1755	1755	1755	10
340	20240402	140400	148517143	1755	1753	1755	1753	1280
341	20240402	140300	146272085	1750	1750	1750	1750	0
342	20240402	140200	146272085	1750	1750	1750	1750	0
343	20240402	140100	146272085	1750	1750	1753	1750	164
344	20240402	140000	145984880	1750	1750	1750	1750	104
345	20240402	135900	145802880	1750	1750	1750	1750	113
346	20240402	135800	145605130	1750	1750	1750	1750	199
347	20240402	135700	145256880	1750	1750	1750	1750	103
348	20240402	135600	145076630	1749	1749	1749	1749	0
349	20240402	135500	145076630	1749	1749	1749	1749	103
350	20240402	135400	144896483	1741	1741	1741	1741	0
351	20240402	135300	144896483	1741	1741	1749	1741	410
352	20240402	135200	144179511	1745	1745	1745	1745	2852
353	20240402	135100	139202771	1745	1745	1745	1745	103
354	20240402	135000	139023036	1745	1745	1745	1745	160
355	20240402	134900	138743836	1745	1745	1745	1745	0
356	20240402	134800	138743836	1745	1745	1745	1744	104
357	20240402	134700	138562376	1745	1745	1745	1745	10
358	20240402	134600	138544926	1745	1745	1745	1745	103
359	20240402	134500	138365191	1740	1740	1740	1740	157
360	20240402	134400	138092011	1740	1744	1745	1740	323
361	20240402	134300	137528580	1740	1740	1744	1740	228
362	20240402	134200	137131708	1744	1744	1744	1744	103
363	20240402	134100	136952076	1744	1744	1744	1744	10
364	20240402	134000	136934636	1744	1744	1744	1744	241
365	20240402	133900	136514332	1744	1744	1744	1744	0
366	20240402	133800	136514332	1744	1744	1744	1744	103
367	20240402	133700	136334700	1740	1740	1740	1740	0
368	20240402	133600	136334700	1740	1740	1740	1740	221
369	20240402	133500	135950160	1744	1744	1744	1744	113
370	20240402	133400	135753088	1744	1744	1744	1744	345
371	20240402	133300	135151408	1744	1744	1744	1744	103
372	20240402	133200	134971776	1744	1744	1744	1744	251
373	20240402	133100	134534032	1744	1744	1744	1744	251
374	20240402	133000	134096288	1740	1744	1744	1740	649
375	20240402	132900	132966132	1744	1744	1744	1744	10
376	20240402	132800	132948692	1744	1744	1744	1744	0
377	20240402	132700	132948692	1744	1744	1744	1744	0
378	20240402	132600	132948692	1744	1744	1744	1744	73
379	20240402	132500	132821380	1744	1744	1744	1744	38
380	20240402	132400	132755108	1743	1743	1743	1743	0
381	20240402	132300	132755108	1743	1743	1743	1743	10
382	20240402	132200	132737678	1743	1743	1743	1743	73
383	20240402	132100	132610439	1743	1743	1743	1743	349
384	20240402	132000	132002132	1743	1743	1743	1743	104
385	20240402	131900	131820860	1743	1742	1743	1740	147
386	20240402	131800	131564979	1743	1743	1743	1743	73
387	20240402	131700	131437740	1743	1743	1743	1743	70
388	20240402	131600	131315730	1743	1743	1743	1743	2022
389	20240402	131500	127791384	1743	1743	1743	1743	0
390	20240402	131400	127791384	1743	1743	1743	1743	73
391	20240402	131300	127664145	1743	1743	1743	1743	0
392	20240402	131200	127664145	1743	1743	1743	1743	0
393	20240402	131100	127664145	1743	1743	1743	1743	15
394	20240402	131000	127638000	1743	1743	1743	1743	267
395	20240402	130900	127172619	1743	1743	1743	1743	0
396	20240402	130800	127172619	1743	1743	1743	1743	0
397	20240402	130700	127172619	1743	1743	1743	1743	38
398	20240402	130600	127106385	1743	1743	1743	1743	73
399	20240402	130500	126979146	1743	1743	1743	1743	0
400	20240402	130400	126979146	1743	1743	1743	1743	0
401	20240402	130300	126979146	1743	1743	1743	1743	73
402	20240402	130200	126851907	1743	1743	1743	1743	772
403	20240402	130100	125506311	1743	1743	1743	1743	0
404	20240402	130000	125506311	1743	1743	1743	1743	104
405	20240402	125900	125325039	1740	1743	1743	1740	333
406	20240402	125800	124745286	1743	1743	1743	1743	208
407	20240402	125700	124382742	1743	1743	1743	1743	0
408	20240402	125600	124382742	1743	1743	1743	1743	0
409	20240402	125500	124382742	1743	1743	1743	1743	73
410	20240402	125400	124255503	1740	1740	1740	1740	0
411	20240402	125300	124255503	1740	1740	1740	1740	0
412	20240402	125200	124255503	1740	1742	1742	1740	2500
413	20240402	125100	119903386	1743	1743	1743	1743	73
414	20240402	125000	119776147	1742	1743	1743	1742	364
415	20240402	124900	119141995	1743	1743	1743	1743	0
416	20240402	124800	119141995	1743	1743	1743	1743	199
417	20240402	124700	118795138	1743	1743	1743	1743	73
418	20240402	124600	118667899	1743	1743	1743	1743	0
419	20240402	124500	118667899	1743	1743	1743	1743	0
420	20240402	124400	118667899	1743	1743	1743	1743	21
421	20240402	124300	118631296	1743	1743	1743	1743	103
422	20240402	124200	118451767	1743	1743	1743	1743	0
423	20240402	124100	118451767	1743	1743	1743	1743	38
424	20240402	124000	118385533	1743	1743	1743	1743	212
425	20240402	123900	118016017	1743	1743	1743	1743	0
426	20240402	123800	118016017	1743	1743	1743	1743	0
427	20240402	123700	118016017	1743	1743	1743	1743	1004
428	20240402	123600	116266045	1743	1743	1743	1743	73
429	20240402	123500	116138806	1743	1743	1743	1743	79
430	20240402	123400	116001109	1743	1743	1743	1743	486
431	20240402	123300	115154011	1743	1743	1743	1743	0
432	20240402	123200	115154011	1743	1743	1743	1743	116
433	20240402	123100	114951823	1743	1742	1743	1742	20
434	20240402	123000	114916973	1742	1743	1743	1742	171
435	20240402	122900	114618930	1743	1743	1743	1743	0
436	20240402	122800	114618930	1743	1742	1743	1742	3147
437	20240402	122700	109134725	1742	1742	1742	1742	0
438	20240402	122600	109134725	1742	1742	1742	1742	1083
439	20240402	122500	107248139	1742	1742	1742	1742	0
440	20240402	122400	107248139	1742	1742	1742	1742	73
441	20240402	122300	107120973	1742	1742	1742	1742	38
442	20240402	122200	107054777	1740	1740	1740	1740	222
443	20240402	122100	106668497	1742	1742	1742	1742	168
444	20240402	122000	106375841	1743	1743	1743	1743	377
445	20240402	121900	105718730	1743	1743	1743	1743	0
446	20240402	121800	105718730	1743	1743	1743	1743	0
447	20240402	121700	105718730	1743	1743	1743	1743	22
448	20240402	121600	105680384	1743	1743	1743	1743	320
449	20240402	121500	105122624	1743	1743	1743	1743	0
450	20240402	121400	105122624	1743	1743	1743	1743	39
451	20240402	121300	105054647	1743	1743	1743	1743	73
452	20240402	121200	104927408	1743	1743	1743	1743	0
453	20240402	121100	104927408	1743	1743	1743	1743	137
454	20240402	121000	104688617	1743	1743	1743	1743	26
455	20240402	120900	104643299	1743	1743	1743	1743	73
456	20240402	120800	104516060	1743	1743	1743	1743	22
457	20240402	120700	104477714	1743	1743	1743	1743	0
458	20240402	120600	104477714	1743	1743	1743	1743	790
459	20240402	120500	103100744	1743	1743	1743	1743	712
460	20240402	120400	101859728	1742	1742	1742	1742	0
461	20240402	120300	101859728	1742	1742	1742	1742	0
462	20240402	120200	101859728	1742	1742	1742	1742	1374
463	20240402	120100	99466220	1742	1742	1742	1742	73
464	20240402	120000	99339054	1742	1742	1742	1742	474
465	20240402	115900	98513346	1742	1742	1742	1742	22
466	20240402	115800	98475022	1739	1739	1739	1739	582
467	20240402	115700	97462924	1742	1742	1742	1742	73
468	20240402	115600	97335758	1739	1742	1742	1739	927
469	20240402	115500	95723588	1742	1742	1742	1742	0
470	20240402	115400	95723588	1742	1742	1742	1742	0
471	20240402	115300	95723588	1742	1739	1742	1739	313
472	20240402	115200	95179062	1741	1742	1742	1741	209
473	20240402	115100	94814994	1741	1741	1741	1741	519
474	20240402	115000	93911415	1741	1741	1741	1741	258
475	20240402	114900	93462237	1735	1735	1735	1735	1
476	20240402	114800	93460502	1735	1735	1735	1735	0
477	20240402	114700	93460502	1735	1741	1741	1735	40
478	20240402	114600	93390868	1741	1741	1741	1741	74
479	20240402	114500	93262034	1742	1735	1742	1735	322
480	20240402	114400	92702664	1742	1742	1742	1742	0
481	20240402	114300	92702664	1742	1742	1742	1742	1052
482	20240402	114200	90870080	1742	1742	1742	1742	74
483	20240402	114100	90741172	1742	1742	1742	1742	22
484	20240402	114000	90702848	1742	1742	1742	1742	105
485	20240402	113900	90519938	1742	1742	1742	1742	0
486	20240402	113800	90519938	1742	1742	1742	1742	432
487	20240402	113700	89767394	1742	1742	1742	1742	0
488	20240402	113600	89767394	1742	1742	1742	1742	0
489	20240402	113500	89767394	1742	1742	1742	1742	183
490	20240402	113400	89448608	1742	1742	1742	1742	95
491	20240402	113300	89283118	1742	1742	1742	1742	0
492	20240402	113200	89283118	1742	1742	1742	1742	22
493	20240402	113100	89244794	1742	1742	1742	1742	0
494	20240402	113000	89244794	1742	1742	1742	1742	106
495	20240402	112900	89060142	1742	1742	1742	1742	39
496	20240402	112800	88992204	1742	1742	1742	1742	0
497	20240402	112700	88992204	1742	1742	1742	1742	1818
498	20240402	112600	85825248	1743	1743	1743	1743	74
499	20240402	112500	85696266	1743	1743	1743	1743	0
500	20240402	112400	85696266	1743	1743	1743	1743	199
501	20240402	112300	85349409	1743	1743	1743	1743	96
502	20240402	112200	85182081	1742	1742	1742	1742	68
503	20240402	112100	85063625	1742	1742	1742	1742	108
504	20240402	112000	84875489	1743	1743	1743	1742	253
505	20240402	111900	84434617	1743	1743	1743	1743	74
506	20240402	111800	84305635	1735	1735	1735	1735	0
507	20240402	111700	84305635	1735	1735	1735	1735	0
508	20240402	111600	84305635	1735	1735	1735	1735	0
509	20240402	111500	84305635	1735	1743	1743	1735	81
510	20240402	111400	84164508	1743	1742	1743	1742	22
511	20240402	111300	84126166	1735	1735	1735	1735	1
512	20240402	111200	84124431	1742	1742	1742	1742	0
513	20240402	111100	84124431	1742	1742	1742	1742	113
514	20240402	111000	83927585	1743	1743	1743	1743	607
515	20240402	110900	82869584	1735	1735	1735	1735	0
516	20240402	110800	82869584	1735	1736	1736	1735	222
517	20240402	110700	82484389	1743	1743	1743	1743	74
518	20240402	110600	82355407	1743	1743	1743	1743	0
519	20240402	110500	82355407	1743	1743	1743	1743	0
520	20240402	110400	82355407	1743	1743	1743	1743	43
521	20240402	110300	82280458	1743	1743	1743	1743	113
522	20240402	110200	82083499	1743	1743	1743	1743	0
523	20240402	110100	82083499	1743	1743	1743	1743	0
524	20240402	110000	82083499	1743	1743	1743	1743	153
525	20240402	105900	81816820	1743	1743	1743	1743	0
526	20240402	105800	81816820	1743	1743	1743	1743	600
527	20240402	105700	80771020	1735	1743	1743	1735	1856
528	20240402	105600	77545800	1743	1743	1743	1743	199
529	20240402	105500	77198943	1743	1743	1743	1743	0
530	20240402	105400	77198943	1743	1743	1743	1743	39
531	20240402	105300	77130966	1740	1740	1740	1740	0
532	20240402	105200	77130966	1740	1743	1743	1740	120
533	20240402	105100	76921861	1742	1742	1742	1742	111
534	20240402	105000	76728499	1743	1743	1743	1743	371
535	20240402	104900	76081846	1743	1743	1743	1743	0
536	20240402	104800	76081846	1743	1743	1743	1743	1
537	20240402	104700	76080103	1743	1743	1743	1743	0
538	20240402	104600	76080103	1743	1743	1743	1743	0
539	20240402	104500	76080103	1743	1743	1743	1743	576
540	20240402	104400	75076135	1742	1742	1742	1742	717
541	20240402	104300	73827121	1742	1742	1742	1742	0
542	20240402	104200	73827121	1742	1742	1742	1742	199
543	20240402	104100	73480463	1742	1742	1742	1742	0
544	20240402	104000	73480463	1742	1742	1742	1742	229
545	20240402	103900	73081545	1742	1742	1742	1742	0
546	20240402	103800	73081545	1742	1742	1742	1742	0
547	20240402	103700	73081545	1742	1742	1742	1742	0
548	20240402	103600	73081545	1742	1742	1742	1740	140
549	20240402	103500	72837667	1740	1740	1740	1740	200
550	20240402	103400	72489667	1740	1740	1740	1740	1
551	20240402	103300	72487927	1740	1740	1740	1740	0
552	20240402	103200	72487927	1740	1741	1741	1740	1205
553	20240402	103100	70390023	1741	1743	1743	1741	248
554	20240402	103000	69958203	1741	1743	1743	1741	43
555	20240402	102900	69883257	1742	1742	1742	1742	1
556	20240402	102800	69881515	1743	1743	1743	1742	259
557	20240402	102700	69430079	1743	1743	1743	1743	39
558	20240402	102600	69362102	1740	1740	1740	1740	0
559	20240402	102500	69362102	1740	1742	1742	1740	144
560	20240402	102400	69111256	1740	1740	1740	1740	0
561	20240402	102300	69111256	1740	1742	1742	1740	27
562	20240402	102200	69064224	1739	1739	1739	1739	0
563	20240402	102100	69064224	1739	1739	1739	1739	1
564	20240402	102000	69062485	1742	1742	1742	1742	352
565	20240402	101900	68449301	1739	1739	1742	1739	288
566	20240402	101800	67947611	1742	1742	1742	1742	39
567	20240402	101700	67879673	1739	1739	1739	1739	30
568	20240402	101600	67827503	1739	1739	1739	1739	0
569	20240402	101500	67827503	1739	1742	1742	1739	27
570	20240402	101400	67780472	1742	1741	1742	1741	316
571	20240402	101300	67230250	1738	1738	1738	1738	0
572	20240402	101200	67230250	1738	1738	1738	1738	30
573	20240402	101100	67178110	1738	1738	1738	1738	1
574	20240402	101000	67176372	1742	1742	1742	1742	5
575	20240402	100900	67167662	1738	1742	1742	1738	58
576	20240402	100800	67066630	1742	1742	1742	1742	0
577	20240402	100700	67066630	1742	1742	1742	1742	0
578	20240402	100600	67066630	1742	1742	1742	1742	0
579	20240402	100500	67066630	1742	1742	1742	1742	0
580	20240402	100400	67066630	1742	1742	1742	1742	0
581	20240402	100300	67066630	1742	1742	1742	1742	0
582	20240402	100200	67066630	1742	1742	1742	1742	0
583	20240402	100100	67066630	1742	1742	1742	1742	0
584	20240402	100000	67066630	1742	1742	1742	1742	183
585	20240402	095900	66747844	1742	1742	1742	1742	31
586	20240402	095800	66693842	1743	1743	1743	1743	0
587	20240402	095700	66693842	1743	1743	1743	1743	0
588	20240402	095600	66693842	1743	1743	1743	1743	0
589	20240402	095500	66693842	1743	1743	1743	1743	0
590	20240402	095400	66693842	1743	1736	1743	1736	630
591	20240402	095300	65597306	1743	1743	1743	1743	156
592	20240402	095200	65325398	1743	1743	1743	1743	791
593	20240402	095100	63946685	1743	1743	1743	1743	39
594	20240402	095000	63878708	1743	1743	1743	1743	1
595	20240402	094900	63876965	1743	1743	1743	1743	197
596	20240402	094800	63533594	1735	1735	1735	1735	23
597	20240402	094700	63493689	1723	1723	1723	1723	0
598	20240402	094600	63493689	1723	1741	1741	1723	10582
599	20240402	094500	45158573	1741	1741	1741	1741	0
600	20240402	094400	45158573	1741	1741	1741	1741	0
601	20240402	094300	45158573	1741	1741	1741	1741	57
602	20240402	094200	45059336	1743	1741	1743	1741	97
603	20240402	094100	44890381	1741	1742	1742	1741	1385
604	20240402	094000	42478403	1742	1743	1743	1742	3074
605	20240402	093900	37123416	1742	1742	1742	1742	1091
606	20240402	093800	35222894	1743	1743	1743	1743	6
607	20240402	093700	35212436	1743	1743	1743	1743	20
608	20240402	093600	35177576	1743	1743	1743	1743	0
609	20240402	093500	35177576	1743	1743	1743	1743	0
610	20240402	093400	35177576	1743	1743	1743	1743	2
611	20240402	093300	35174090	1743	1743	1743	1743	39
612	20240402	093200	35106113	1743	1743	1743	1743	0
613	20240402	093100	35106113	1743	1743	1743	1743	688
614	20240402	093000	33906929	1743	1743	1743	1743	0
615	20240402	092900	33906929	1743	1743	1743	1743	8
616	20240402	092800	33892985	1742	1742	1742	1742	20
617	20240402	092700	33858145	1743	1743	1743	1743	0
618	20240402	092600	33858145	1743	1743	1743	1743	1
619	20240402	092500	33856402	1743	1743	1743	1743	0
620	20240402	092400	33856402	1743	1742	1743	1742	575
621	20240402	092300	32854677	1742	1742	1742	1742	68
622	20240402	092200	32736221	1743	1743	1743	1743	0
623	20240402	092100	32736221	1743	1743	1743	1743	2620
624	20240402	092000	28169561	1743	1743	1743	1743	80
625	20240402	091900	28030121	1742	1743	1743	1742	50
626	20240402	091800	27942972	1742	1742	1742	1742	0
627	20240402	091700	27942972	1742	1742	1743	1742	280
628	20240402	091600	27455155	1743	1742	1743	1742	24
629	20240402	091500	27413324	1743	1743	1743	1742	109
630	20240402	091400	27223387	1743	1742	1743	1742	463
631	20240402	091300	26416578	1742	1745	1745	1742	4534
632	20240402	091200	18513636	1745	1745	1745	1745	1024
633	20240402	091100	16726756	1743	1745	1745	1743	1038
634	20240402	091000	14915546	1743	1743	1745	1743	557
635	20240402	090900	13943671	1742	1743	1743	1742	1098
636	20240402	090800	12030927	1743	1742	1743	1742	1397
637	20240402	090700	9596014	1742	1745	1745	1742	74
638	20240402	090600	9466989	1741	1741	1741	1741	0
639	20240402	090500	9466989	1741	1741	1741	1741	939
640	20240402	090400	7832190	1739	1739	1739	1739	1500
641	20240402	090300	5223690	1739	1745	1745	1738	44
642	20240402	090200	5147163	1736	1736	1736	1736	14
643	20240402	090100	5122859	1745	1744	1745	1736	80
644	20240402	090000	4983438	1744	1746	1746	1736	2855