KissMeData/138360/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	200200	223442593	969	969	969	969	3460
3	20240402	200100	223442593	969	969	969	969	0
4	20240402	200000	223442593	969	969	969	969	0
5	20240402	195900	223442593	969	969	969	969	0
6	20240402	195800	223442593	969	969	969	969	0
7	20240402	195700	223442593	969	969	969	969	0
8	20240402	195600	223442593	969	969	969	969	0
9	20240402	195500	223442593	969	969	969	969	0
10	20240402	195400	223442593	969	969	969	969	0
11	20240402	195300	223442593	969	969	969	969	0
12	20240402	195200	223442593	969	969	969	969	0
13	20240402	195100	223442593	969	969	969	969	0
14	20240402	195000	223442593	969	969	969	969	0
15	20240402	194900	223442593	969	969	969	969	0
16	20240402	194800	223442593	969	969	969	969	0
17	20240402	194700	223442593	969	969	969	969	0
18	20240402	194600	223442593	969	969	969	969	0
19	20240402	194500	223442593	969	969	969	969	0
20	20240402	194400	223442593	969	969	969	969	0
21	20240402	194300	223442593	969	969	969	969	0
22	20240402	194200	223442593	969	969	969	969	0
23	20240402	194100	223442593	969	969	969	969	0
24	20240402	194000	223442593	969	969	969	969	0
25	20240402	193900	223442593	969	969	969	969	0
26	20240402	193800	223442593	969	969	969	969	0
27	20240402	193700	223442593	969	969	969	969	0
28	20240402	193600	223442593	969	969	969	969	0
29	20240402	193500	223442593	969	969	969	969	0
30	20240402	193400	223442593	969	969	969	969	0
31	20240402	193300	223442593	969	969	969	969	0
32	20240402	193200	223442593	969	969	969	969	3460
33	20240402	193100	223442593	969	969	969	969	0
34	20240402	193000	223442593	969	969	969	969	0
35	20240402	192900	223442593	969	969	969	969	0
36	20240402	192800	223442593	969	969	969	969	0
37	20240402	192700	223442593	969	969	969	969	0
38	20240402	192600	223442593	969	969	969	969	0
39	20240402	192500	223442593	969	969	969	969	0
40	20240402	192400	223442593	969	969	969	969	0
41	20240402	192300	223442593	969	969	969	969	0
42	20240402	192200	223442593	969	969	969	969	0
43	20240402	192100	223442593	969	969	969	969	0
44	20240402	192000	223442593	969	969	969	969	0
45	20240402	191900	223442593	969	969	969	969	0
46	20240402	191800	223442593	969	969	969	969	0
47	20240402	191700	223442593	969	969	969	969	0
48	20240402	191600	223442593	969	969	969	969	0
49	20240402	191500	223442593	969	969	969	969	0
50	20240402	191400	223442593	969	969	969	969	0
51	20240402	191300	223442593	969	969	969	969	0
52	20240402	191200	223442593	969	969	969	969	0
53	20240402	191100	223442593	969	969	969	969	0
54	20240402	191000	223442593	969	969	969	969	0
55	20240402	190900	223442593	969	969	969	969	0
56	20240402	190800	223442593	969	969	969	969	0
57	20240402	190700	223442593	969	969	969	969	0
58	20240402	190600	223442593	969	969	969	969	0
59	20240402	190500	223442593	969	969	969	969	0
60	20240402	190400	223442593	969	969	969	969	0
61	20240402	190300	223442593	969	969	969	969	0
62	20240402	190200	223442593	969	969	969	969	3460
63	20240402	190100	223442593	969	969	969	969	0
64	20240402	190000	223442593	969	969	969	969	0
65	20240402	185900	223442593	969	969	969	969	0
66	20240402	185800	223442593	969	969	969	969	0
67	20240402	185700	223442593	969	969	969	969	0
68	20240402	185600	223442593	969	969	969	969	0
69	20240402	185500	223442593	969	969	969	969	0
70	20240402	185400	223442593	969	969	969	969	0
71	20240402	185300	223442593	969	969	969	969	0
72	20240402	185200	223442593	969	969	969	969	0
73	20240402	185100	223442593	969	969	969	969	0
74	20240402	185000	223442593	969	969	969	969	0
75	20240402	184900	223442593	969	969	969	969	0
76	20240402	184800	223442593	969	969	969	969	0
77	20240402	184700	223442593	969	969	969	969	0
78	20240402	184600	223442593	969	969	969	969	0
79	20240402	184500	223442593	969	969	969	969	0
80	20240402	184400	223442593	969	969	969	969	0
81	20240402	184300	223442593	969	969	969	969	0
82	20240402	184200	223442593	969	969	969	969	0
83	20240402	184100	223442593	969	969	969	969	0
84	20240402	184000	223442593	969	969	969	969	0
85	20240402	183900	223442593	969	969	969	969	0
86	20240402	183800	223442593	969	969	969	969	0
87	20240402	183700	223442593	969	969	969	969	0
88	20240402	183600	223442593	969	969	969	969	0
89	20240402	183500	223442593	969	969	969	969	0
90	20240402	183400	223442593	969	969	969	969	0
91	20240402	183300	223442593	969	969	969	969	0
92	20240402	183200	223442593	969	969	969	969	3460
93	20240402	183100	223442593	969	969	969	969	0
94	20240402	183000	223442593	969	969	969	969	0
95	20240402	182900	223442593	969	969	969	969	0
96	20240402	182800	223442593	969	969	969	969	0
97	20240402	182700	223442593	969	969	969	969	0
98	20240402	182600	223442593	969	969	969	969	0
99	20240402	182500	223442593	969	969	969	969	0
100	20240402	182400	223442593	969	969	969	969	0
101	20240402	182300	223442593	969	969	969	969	0
102	20240402	182200	223442593	969	969	969	969	0
103	20240402	182100	223442593	969	969	969	969	0
104	20240402	182000	223442593	969	969	969	969	0
105	20240402	181900	223442593	969	969	969	969	0
106	20240402	181800	223442593	969	969	969	969	0
107	20240402	181700	223442593	969	969	969	969	0
108	20240402	181600	223442593	969	969	969	969	0
109	20240402	181500	223442593	969	969	969	969	0
110	20240402	181400	223442593	969	969	969	969	0
111	20240402	181300	223442593	969	969	969	969	0
112	20240402	181200	223442593	969	969	969	969	0
113	20240402	181100	223442593	969	969	969	969	0
114	20240402	181000	223442593	969	969	969	969	0
115	20240402	180900	223442593	969	969	969	969	0
116	20240402	180800	223442593	969	969	969	969	0
117	20240402	180700	223442593	969	969	969	969	0
118	20240402	180600	223442593	969	969	969	969	0
119	20240402	180500	223442593	969	969	969	969	0
120	20240402	180400	223442593	969	969	969	969	0
121	20240402	180300	223442593	969	969	969	969	0
122	20240402	180200	223442593	969	969	969	969	3460
123	20240402	180100	223442593	969	969	969	969	0
124	20240402	180000	223442593	969	969	969	969	0
125	20240402	175900	223442593	969	969	969	969	0
126	20240402	175800	223442593	969	969	969	969	0
127	20240402	175700	223442593	969	969	969	969	0
128	20240402	175600	223442593	969	969	969	969	0
129	20240402	175500	223442593	969	969	969	969	0
130	20240402	175400	223442593	969	969	969	969	0
131	20240402	175300	223442593	969	969	969	969	0
132	20240402	175200	223442593	969	969	969	969	0
133	20240402	175100	223442593	969	969	969	969	0
134	20240402	175000	223442593	969	969	969	969	0
135	20240402	174900	223442593	969	969	969	969	0
136	20240402	174800	223442593	969	969	969	969	0
137	20240402	174700	223442593	969	969	969	969	0
138	20240402	174600	223442593	969	969	969	969	0
139	20240402	174500	223442593	969	969	969	969	0
140	20240402	174400	223442593	969	969	969	969	0
141	20240402	174300	223442593	969	969	969	969	0
142	20240402	174200	223442593	969	969	969	969	0
143	20240402	174100	223442593	969	969	969	969	0
144	20240402	174000	223442593	969	969	969	969	0
145	20240402	173900	223442593	969	969	969	969	0
146	20240402	173800	223442593	969	969	969	969	0
147	20240402	173700	223442593	969	969	969	969	0
148	20240402	173600	223442593	969	969	969	969	0
149	20240402	173500	223442593	969	969	969	969	0
150	20240402	173400	223442593	969	969	969	969	0
151	20240402	173300	223442593	969	969	969	969	0
152	20240402	173200	223442593	969	969	969	969	3460
153	20240402	173100	223442593	969	969	969	969	0
154	20240402	173000	223442593	969	969	969	969	0
155	20240402	172900	223442593	969	969	969	969	0
156	20240402	172800	223442593	969	969	969	969	0
157	20240402	172700	223442593	969	969	969	969	0
158	20240402	172600	223442593	969	969	969	969	0
159	20240402	172500	223442593	969	969	969	969	0
160	20240402	172400	223442593	969	969	969	969	0
161	20240402	172300	223442593	969	969	969	969	0
162	20240402	172200	223442593	969	969	969	969	0
163	20240402	172100	223442593	969	969	969	969	0
164	20240402	172000	223442593	969	969	969	969	0
165	20240402	171900	223442593	969	969	969	969	0
166	20240402	171800	223442593	969	969	969	969	0
167	20240402	171700	223442593	969	969	969	969	0
168	20240402	171600	223442593	969	969	969	969	0
169	20240402	171500	223442593	969	969	969	969	0
170	20240402	171400	223442593	969	969	969	969	0
171	20240402	171300	223442593	969	969	969	969	0
172	20240402	171200	223442593	969	969	969	969	0
173	20240402	171100	223442593	969	969	969	969	0
174	20240402	171000	223442593	969	969	969	969	0
175	20240402	170900	223442593	969	969	969	969	0
176	20240402	170800	223442593	969	969	969	969	0
177	20240402	170700	223442593	969	969	969	969	0
178	20240402	170600	223442593	969	969	969	969	0
179	20240402	170500	223442593	969	969	969	969	0
180	20240402	170400	223442593	969	969	969	969	0
181	20240402	170300	223442593	969	969	969	969	0
182	20240402	170200	223442593	969	969	969	969	3460
183	20240402	170100	223442593	969	969	969	969	0
184	20240402	170000	223442593	969	969	969	969	0
185	20240402	165900	223442593	969	969	969	969	0
186	20240402	165800	223442593	969	969	969	969	0
187	20240402	165700	223442593	969	969	969	969	0
188	20240402	165600	223442593	969	969	969	969	0
189	20240402	165500	223442593	969	969	969	969	0
190	20240402	165400	223442593	969	969	969	969	0
191	20240402	165300	223442593	969	969	969	969	0
192	20240402	165200	223442593	969	969	969	969	0
193	20240402	165100	223442593	969	969	969	969	0
194	20240402	165000	223442593	969	969	969	969	0
195	20240402	164900	223442593	969	969	969	969	0
196	20240402	164800	223442593	969	969	969	969	0
197	20240402	164700	223442593	969	969	969	969	0
198	20240402	164600	223442593	969	969	969	969	0
199	20240402	164500	223442593	969	969	969	969	0
200	20240402	164400	223442593	969	969	969	969	0
201	20240402	164300	223442593	969	969	969	969	0
202	20240402	164200	223442593	969	969	969	969	0
203	20240402	164100	223442593	969	969	969	969	0
204	20240402	164000	223442593	969	969	969	969	0
205	20240402	163900	223442593	969	969	969	969	0
206	20240402	163800	223442593	969	969	969	969	0
207	20240402	163700	223442593	969	969	969	969	0
208	20240402	163600	223442593	969	969	969	969	0
209	20240402	163500	223442593	969	969	969	969	0
210	20240402	163400	223442593	969	969	969	969	0
211	20240402	163300	223442593	969	969	969	969	0
212	20240402	163200	223442593	969	969	969	969	3460
213	20240402	163100	223442593	969	969	969	969	0
214	20240402	163000	223442593	969	969	969	969	0
215	20240402	162900	223442593	969	969	969	969	0
216	20240402	162800	223442593	969	969	969	969	0
217	20240402	162700	223442593	969	969	969	969	0
218	20240402	162600	223442593	969	969	969	969	0
219	20240402	162500	223442593	969	969	969	969	0
220	20240402	162400	223442593	969	969	969	969	0
221	20240402	162300	223442593	969	969	969	969	0
222	20240402	162200	223442593	969	969	969	969	0
223	20240402	162100	223442593	969	969	969	969	0
224	20240402	162000	223442593	969	969	969	969	0
225	20240402	161900	223442593	969	969	969	969	0
226	20240402	161800	223442593	969	969	969	969	0
227	20240402	161700	223442593	969	969	969	969	0
228	20240402	161600	223442593	969	969	969	969	0
229	20240402	161500	223442593	969	969	969	969	0
230	20240402	161400	223442593	969	969	969	969	0
231	20240402	161300	223442593	969	969	969	969	0
232	20240402	161200	223442593	969	969	969	969	0
233	20240402	161100	223442593	969	969	969	969	0
234	20240402	161000	223442593	969	969	969	969	0
235	20240402	160900	223442593	969	969	969	969	0
236	20240402	160800	223442593	969	969	969	969	0
237	20240402	160700	223442593	969	969	969	969	0
238	20240402	160600	223442593	969	969	969	969	0
239	20240402	160500	223442593	969	969	969	969	0
240	20240402	160400	223442593	969	969	969	969	0
241	20240402	160300	223442593	969	969	969	969	0
242	20240402	160200	223442593	969	969	969	969	3460
243	20240402	160100	223442593	969	969	969	969	0
244	20240402	160000	223442593	969	969	969	969	0
245	20240402	155900	223442593	969	969	969	969	0
246	20240402	155800	223442593	969	969	969	969	0
247	20240402	155700	223442593	969	969	969	969	0
248	20240402	155600	223442593	969	969	969	969	0
249	20240402	155500	223442593	969	969	969	969	0
250	20240402	155400	223442593	969	969	969	969	0
251	20240402	155300	223442593	969	969	969	969	0
252	20240402	155200	223442593	969	969	969	969	0
253	20240402	155100	223442593	969	969	969	969	0
254	20240402	155000	223442593	969	969	969	969	0
255	20240402	154900	223442593	969	969	969	969	0
256	20240402	154800	223442593	969	969	969	969	0
257	20240402	154700	223442593	969	969	969	969	0
258	20240402	154600	223442593	969	969	969	969	0
259	20240402	154500	223442593	969	969	969	969	0
260	20240402	154400	223442593	969	969	969	969	0
261	20240402	154300	223442593	969	969	969	969	0
262	20240402	154200	223442593	969	969	969	969	0
263	20240402	154100	223442593	969	969	969	969	0
264	20240402	154000	223442593	969	969	969	969	0
265	20240402	153900	223442593	969	969	969	969	0
266	20240402	153800	223442593	969	969	969	969	0
267	20240402	153700	223442593	969	969	969	969	0
268	20240402	153600	223442593	969	969	969	969	0
269	20240402	153500	223442593	969	969	969	969	0
270	20240402	153400	223442593	969	969	969	969	0
271	20240402	153300	223442593	969	969	969	969	0
272	20240402	153200	223442593	969	969	969	969	3460
273	20240402	153100	223442593	969	969	969	969	0
274	20240402	153000	223442593	969	969	969	969	3460
275	20240402	152900	220089853	969	969	969	969	0
276	20240402	152800	220089853	969	969	969	969	0
277	20240402	152700	220089853	969	969	969	969	0
278	20240402	152600	220089853	969	969	969	969	0
279	20240402	152500	220089853	969	969	969	969	0
280	20240402	152400	220089853	969	969	969	969	0
281	20240402	152300	220089853	969	969	969	969	0
282	20240402	152200	220089853	969	969	969	969	0
283	20240402	152100	220089853	969	969	969	969	0
284	20240402	152000	220089853	969	969	969	969	0
285	20240402	151900	220089853	969	969	969	969	10
286	20240402	151800	220080163	970	970	970	970	0
287	20240402	151700	220080163	970	970	970	970	10
288	20240402	151600	220070463	970	970	970	970	0
289	20240402	151500	220070463	970	970	970	967	111
290	20240402	151400	219963093	970	967	970	967	11
291	20240402	151300	219952426	967	966	967	966	152
292	20240402	151200	219805447	966	966	966	966	532
293	20240402	151100	219291535	965	967	967	965	3047
294	20240402	151000	216348657	967	970	970	967	2237
295	20240402	150900	214185457	970	970	970	970	4
296	20240402	150800	214181577	970	970	970	970	483
297	20240402	150700	213713067	970	970	970	970	10
298	20240402	150600	213703367	967	967	967	967	253
299	20240402	150500	213458716	967	966	967	966	578
300	20240402	150400	212900329	966	966	966	966	0
301	20240402	150300	212900329	966	966	966	966	1000
302	20240402	150200	211934329	966	966	966	966	0
303	20240402	150100	211934329	966	966	966	966	0
304	20240402	150000	211934329	966	966	966	966	0
305	20240402	145900	211934329	966	966	966	966	0
306	20240402	145800	211934329	966	966	966	966	0
307	20240402	145700	211934329	966	966	966	966	0
308	20240402	145600	211934329	966	966	966	966	298
309	20240402	145500	211646461	966	966	966	966	0
310	20240402	145400	211646461	966	966	966	966	0
311	20240402	145300	211646461	966	966	966	966	0
312	20240402	145200	211646461	966	966	966	966	0
313	20240402	145100	211646461	966	966	966	966	20
314	20240402	145000	211627141	966	966	966	966	0
315	20240402	144900	211627141	966	966	966	966	10
316	20240402	144800	211617481	965	965	965	965	0
317	20240402	144700	211617481	965	965	965	965	0
318	20240402	144600	211617481	965	965	965	965	0
319	20240402	144500	211617481	965	965	965	965	500
320	20240402	144400	211134981	965	965	965	965	0
321	20240402	144300	211134981	965	965	965	965	0
322	20240402	144200	211134981	965	965	965	965	0
323	20240402	144100	211134981	965	965	965	965	53
324	20240402	144000	211083836	965	965	965	965	0
325	20240402	143900	211083836	965	965	965	965	9
326	20240402	143800	211075151	963	963	963	963	0
327	20240402	143700	211075151	963	963	963	963	465
328	20240402	143600	210627356	963	963	963	963	0
329	20240402	143500	210627356	963	963	963	963	0
330	20240402	143400	210627356	963	963	963	963	0
331	20240402	143300	210627356	963	963	963	963	0
332	20240402	143200	210627356	963	963	963	963	2
333	20240402	143100	210625430	963	963	963	963	0
334	20240402	143000	210625430	963	963	963	963	0
335	20240402	142900	210625430	963	963	963	963	0
336	20240402	142800	210625430	963	963	963	963	0
337	20240402	142700	210625430	963	963	963	963	0
338	20240402	142600	210625430	963	963	963	963	130
339	20240402	142500	210500240	963	963	963	963	0
340	20240402	142400	210500240	963	963	963	963	0
341	20240402	142300	210500240	963	963	963	963	10
342	20240402	142200	210490610	962	965	965	962	5083
343	20240402	142100	205588857	967	967	967	967	0
344	20240402	142000	205588857	967	967	967	967	0
345	20240402	141900	205588857	967	967	967	967	0
346	20240402	141800	205588857	967	967	967	967	23
347	20240402	141700	205566616	965	965	965	965	1000
348	20240402	141600	204601616	966	966	966	966	0
349	20240402	141500	204601616	966	966	966	966	0
350	20240402	141400	204601616	966	967	967	966	368
351	20240402	141300	204246118	966	966	966	966	0
352	20240402	141200	204246118	966	966	966	966	0
353	20240402	141100	204246118	966	967	967	966	11
354	20240402	141000	204235482	966	966	966	966	0
355	20240402	140900	204235482	966	966	966	966	651
356	20240402	140800	203606616	965	965	965	965	0
357	20240402	140700	203606616	965	965	965	965	0
358	20240402	140600	203606616	965	965	965	965	0
359	20240402	140500	203606616	965	965	965	965	0
360	20240402	140400	203606616	965	965	965	965	1000
361	20240402	140300	202641616	965	965	965	965	0
362	20240402	140200	202641616	965	965	965	965	500
363	20240402	140100	202159116	965	965	965	965	0
364	20240402	140000	202159116	965	965	965	965	0
365	20240402	135900	202159116	965	967	967	965	4073
366	20240402	135800	198223617	968	968	968	968	0
367	20240402	135700	198223617	968	968	968	968	0
368	20240402	135600	198223617	968	968	969	967	109
369	20240402	135500	198118149	968	968	968	968	0
370	20240402	135400	198118149	968	968	968	968	0
371	20240402	135300	198118149	968	968	968	968	0
372	20240402	135200	198118149	968	968	968	968	0
373	20240402	135100	198118149	968	968	968	968	0
374	20240402	135000	198118149	968	968	968	968	0
375	20240402	134900	198118149	968	968	968	968	109
376	20240402	134800	198012637	967	967	967	967	45
377	20240402	134700	197969122	966	966	966	966	100
378	20240402	134600	197872522	966	966	966	966	0
379	20240402	134500	197872522	966	966	966	966	0
380	20240402	134400	197872522	966	966	966	966	0
381	20240402	134300	197872522	966	966	966	966	0
382	20240402	134200	197872522	966	967	967	966	3
383	20240402	134100	197869622	967	967	967	967	150
384	20240402	134000	197724572	965	965	965	965	0
385	20240402	133900	197724572	965	965	965	965	0
386	20240402	133800	197724572	965	965	965	965	174
387	20240402	133700	197556662	965	965	965	965	0
388	20240402	133600	197556662	965	965	965	965	0
389	20240402	133500	197556662	965	965	965	965	0
390	20240402	133400	197556662	965	965	965	965	0
391	20240402	133300	197556662	965	965	965	965	0
392	20240402	133200	197556662	965	965	965	965	0
393	20240402	133100	197556662	965	965	965	965	0
394	20240402	133000	197556662	965	965	965	965	0
395	20240402	132900	197556662	965	964	965	964	1000
396	20240402	132800	196591992	965	965	965	965	0
397	20240402	132700	196591992	965	965	965	965	0
398	20240402	132600	196591992	965	965	965	965	0
399	20240402	132500	196591992	965	965	965	965	0
400	20240402	132400	196591992	965	965	965	965	0
401	20240402	132300	196591992	965	965	965	965	0
402	20240402	132200	196591992	965	965	965	965	996
403	20240402	132100	195630852	965	965	965	965	4
404	20240402	132000	195626992	969	969	969	969	0
405	20240402	131900	195626992	969	969	969	969	1000
406	20240402	131800	194657992	969	969	969	969	0
407	20240402	131700	194657992	969	969	969	969	0
408	20240402	131600	194657992	969	969	969	969	0
409	20240402	131500	194657992	969	969	969	969	6
410	20240402	131400	194652178	960	960	960	960	0
411	20240402	131300	194652178	960	969	969	960	11254
412	20240402	131200	183818776	969	969	969	969	0
413	20240402	131100	183818776	969	969	969	969	0
414	20240402	131000	183818776	969	969	969	969	0
415	20240402	130900	183818776	969	969	969	969	0
416	20240402	130800	183818776	969	969	969	969	0
417	20240402	130700	183818776	969	969	969	969	0
418	20240402	130600	183818776	969	969	969	969	0
419	20240402	130500	183818776	969	969	969	969	0
420	20240402	130400	183818776	969	969	969	969	0
421	20240402	130300	183818776	969	969	969	969	200
422	20240402	130200	183624976	969	969	969	969	0
423	20240402	130100	183624976	969	969	969	969	0
424	20240402	130000	183624976	969	969	969	969	0
425	20240402	125900	183624976	969	969	969	969	0
426	20240402	125800	183624976	969	969	969	969	0
427	20240402	125700	183624976	969	969	969	969	0
428	20240402	125600	183624976	969	969	969	969	0
429	20240402	125500	183624976	969	969	969	969	11
430	20240402	125400	183614317	969	969	969	969	400
431	20240402	125300	183226717	967	967	967	967	0
432	20240402	125200	183226717	967	967	967	967	0
433	20240402	125100	183226717	967	967	967	967	0
434	20240402	125000	183226717	967	967	967	967	0
435	20240402	124900	183226717	967	967	967	967	0
436	20240402	124800	183226717	967	967	967	967	68
437	20240402	124700	183160961	968	968	968	968	0
438	20240402	124600	183160961	968	968	968	968	0
439	20240402	124500	183160961	968	968	968	968	0
440	20240402	124400	183160961	968	968	968	968	114
441	20240402	124300	183050609	968	968	968	968	0
442	20240402	124200	183050609	968	968	968	968	0
443	20240402	124100	183050609	968	968	968	968	0
444	20240402	124000	183050609	968	968	968	968	0
445	20240402	123900	183050609	968	968	968	968	0
446	20240402	123800	183050609	968	968	968	968	0
447	20240402	123700	183050609	968	968	968	968	0
448	20240402	123600	183050609	968	968	968	968	0
449	20240402	123500	183050609	968	968	968	968	0
450	20240402	123400	183050609	968	968	968	968	0
451	20240402	123300	183050609	968	968	968	968	0
452	20240402	123200	183050609	968	968	968	968	0
453	20240402	123100	183050609	968	968	968	968	0
454	20240402	123000	183050609	968	968	968	968	0
455	20240402	122900	183050609	968	968	968	968	0
456	20240402	122800	183050609	968	968	968	968	0
457	20240402	122700	183050609	968	968	968	968	0
458	20240402	122600	183050609	968	968	968	968	0
459	20240402	122500	183050609	968	968	968	968	0
460	20240402	122400	183050609	968	968	968	968	0
461	20240402	122300	183050609	968	968	968	968	0
462	20240402	122200	183050609	968	968	968	968	1100
463	20240402	122100	181985809	968	968	968	968	1002
464	20240402	122000	181015873	968	967	968	967	1123
465	20240402	121900	179928912	968	968	968	968	0
466	20240402	121800	179928912	968	969	969	968	2203
467	20240402	121700	177796309	969	969	969	969	0
468	20240402	121600	177796309	969	969	969	969	0
469	20240402	121500	177796309	969	969	969	969	50
470	20240402	121400	177747859	968	968	968	968	0
471	20240402	121300	177747859	968	968	968	968	0
472	20240402	121200	177747859	968	968	968	968	0
473	20240402	121100	177747859	968	968	968	968	0
474	20240402	121000	177747859	968	968	968	968	0
475	20240402	120900	177747859	968	968	968	968	0
476	20240402	120800	177747859	968	968	968	968	10
477	20240402	120700	177738179	971	971	971	971	0
478	20240402	120600	177738179	971	971	971	971	0
479	20240402	120500	177738179	971	971	971	971	1
480	20240402	120400	177737208	970	970	970	970	0
481	20240402	120300	177737208	970	970	970	970	0
482	20240402	120200	177737208	970	970	970	970	10
483	20240402	120100	177727508	970	970	970	970	0
484	20240402	120000	177727508	970	970	970	970	0
485	20240402	115900	177727508	970	970	970	970	0
486	20240402	115800	177727508	970	970	970	970	0
487	20240402	115700	177727508	970	970	970	970	0
488	20240402	115600	177727508	970	970	970	970	0
489	20240402	115500	177727508	970	970	970	970	0
490	20240402	115400	177727508	970	970	970	970	100
491	20240402	115300	177630508	972	972	972	972	0
492	20240402	115200	177630508	972	972	972	972	0
493	20240402	115100	177630508	972	970	972	970	500
494	20240402	115000	177144662	972	969	972	969	1503
495	20240402	114900	175688122	969	969	969	969	1602
496	20240402	114800	174135784	969	969	969	969	50
497	20240402	114700	174087334	969	964	969	964	608
498	20240402	114600	173500834	965	965	965	965	653
499	20240402	114500	172870689	965	965	965	965	0
500	20240402	114400	172870689	965	965	965	965	0
501	20240402	114300	172870689	965	965	965	965	169
502	20240402	114200	172707604	971	971	971	971	1
503	20240402	114100	172706633	962	962	962	962	0
504	20240402	114000	172706633	962	962	962	962	0
505	20240402	113900	172706633	962	962	962	962	1382
506	20240402	113800	171377149	962	963	963	962	1071
507	20240402	113700	170346780	962	962	962	962	475
508	20240402	113600	169889830	962	962	962	961	1016
509	20240402	113500	168912883	963	963	963	963	0
510	20240402	113400	168912883	963	963	963	963	0
511	20240402	113300	168912883	963	963	963	963	55
512	20240402	113200	168859918	964	964	964	964	0
513	20240402	113100	168859918	964	964	964	964	0
514	20240402	113000	168859918	964	964	964	964	0
515	20240402	112900	168859918	964	964	964	964	0
516	20240402	112800	168859918	964	964	964	964	0
517	20240402	112700	168859918	964	964	964	964	1
518	20240402	112600	168858954	964	964	964	964	289
519	20240402	112500	168580358	961	961	961	961	2000
520	20240402	112400	166658358	961	961	961	961	700
521	20240402	112300	165985658	960	960	960	960	0
522	20240402	112200	165985658	960	960	960	960	98
523	20240402	112100	165891578	960	960	960	960	1000
524	20240402	112000	164931578	960	961	961	960	2000
525	20240402	111900	163011577	960	960	960	960	682
526	20240402	111800	162356857	960	965	965	960	6330
527	20240402	111700	156279996	965	962	965	961	6440
528	20240402	111600	150084626	963	963	963	963	0
529	20240402	111500	150084626	963	963	963	963	2180
530	20240402	111400	147985286	964	964	964	964	0
531	20240402	111300	147985286	964	964	964	964	58
532	20240402	111200	147929374	963	963	963	963	0
533	20240402	111100	147929374	963	963	963	963	0
534	20240402	111000	147929374	963	963	963	963	0
535	20240402	110900	147929374	963	963	963	963	0
536	20240402	110800	147929374	963	973	973	963	1544
537	20240402	110700	146442482	963	963	963	963	872
538	20240402	110600	145602746	963	963	963	963	0
539	20240402	110500	145602746	963	963	963	963	2000
540	20240402	110400	143676746	969	969	969	969	1
541	20240402	110300	143675777	969	969	969	969	2
542	20240402	110200	143673839	969	969	969	969	1
543	20240402	110100	143672870	962	962	962	962	1300
544	20240402	110000	142422270	972	969	972	969	1702
545	20240402	105900	140771204	971	971	971	971	0
546	20240402	105800	140771204	971	961	971	959	2436
547	20240402	105700	138425069	960	960	960	960	51
548	20240402	105600	138376109	960	968	968	960	18645
549	20240402	105500	120453428	964	964	964	964	0
550	20240402	105400	120453428	964	964	964	964	0
551	20240402	105300	120453428	964	972	972	964	3007
552	20240402	105200	117551580	972	970	972	970	141
553	20240402	105100	117414808	971	971	971	970	1140
554	20240402	105000	116308469	964	964	964	964	0
555	20240402	104900	116308469	964	964	964	964	0
556	20240402	104800	116308469	964	964	964	964	122
557	20240402	104700	116190861	960	966	966	960	4046
558	20240402	104600	112300759	976	976	976	976	0
559	20240402	104500	112300759	976	966	976	966	531
560	20240402	104400	111787803	966	970	970	965	20817
561	20240402	104300	91693206	970	970	970	970	6
562	20240402	104200	91687386	970	970	970	970	21
563	20240402	104100	91667016	970	970	970	970	1000
564	20240402	104000	90697016	970	970	970	970	500
565	20240402	103900	90212016	970	979	979	970	2748
566	20240402	103800	87542540	979	980	980	966	12124
567	20240402	103700	75748688	980	983	983	980	3795
568	20240402	103600	72025395	983	983	983	983	832
569	20240402	103500	71207539	994	994	994	994	10
570	20240402	103400	71197599	982	983	994	982	2214
571	20240402	103300	69022941	983	985	985	983	1942
572	20240402	103200	67112095	985	984	985	984	1249
573	20240402	103100	65882993	990	990	990	990	10
574	20240402	103000	65873093	984	985	985	984	1500
575	20240402	102900	64396893	986	986	986	986	1000
576	20240402	102800	63410893	986	986	986	986	0
577	20240402	102700	63410893	986	986	986	986	584
578	20240402	102600	62835069	984	984	984	984	1
579	20240402	102500	62834085	982	982	982	982	0
580	20240402	102400	62834085	982	982	982	982	1008
581	20240402	102300	61844229	982	988	988	982	5014
582	20240402	102200	56917487	985	985	985	985	14
583	20240402	102100	56903697	985	985	985	985	0
584	20240402	102000	56903697	985	988	988	985	150
585	20240402	101900	56755797	985	985	985	985	0
586	20240402	101800	56755797	985	985	985	985	0
587	20240402	101700	56755797	985	985	985	985	500
588	20240402	101600	56263297	985	988	988	985	1907
589	20240402	101500	54383062	990	990	990	990	0
590	20240402	101400	54383062	990	990	990	990	0
591	20240402	101300	54383062	990	990	990	990	210
592	20240402	101200	54175162	990	988	990	985	8975
593	20240402	101100	45308829	989	990	990	989	2449
594	20240402	101000	42886711	990	990	990	990	2
595	20240402	100900	42884731	990	990	990	990	1
596	20240402	100800	42883741	990	990	990	990	40
597	20240402	100700	42844141	990	990	990	990	0
598	20240402	100600	42844141	990	990	990	990	0
599	20240402	100500	42844141	990	990	990	990	13
600	20240402	100400	42831271	990	989	990	989	524
601	20240402	100300	42312541	990	990	990	990	554
602	20240402	100200	41764081	990	990	990	990	0
603	20240402	100100	41764081	990	990	990	990	0
604	20240402	100000	41764081	990	990	990	990	0
605	20240402	095900	41764081	990	990	990	990	0
606	20240402	095800	41764081	990	990	990	990	0
607	20240402	095700	41764081	990	990	990	990	0
608	20240402	095600	41764081	990	993	993	990	1062
609	20240402	095500	40712695	989	989	989	989	0
610	20240402	095400	40712695	989	989	989	989	107
611	20240402	095300	40606872	992	992	992	992	5
612	20240402	095200	40601912	992	992	992	992	3
613	20240402	095100	40598936	993	993	993	993	0
614	20240402	095000	40598936	993	993	993	993	0
615	20240402	094900	40598936	993	993	993	993	0
616	20240402	094800	40598936	993	993	993	993	0
617	20240402	094700	40598936	993	989	993	988	34
618	20240402	094600	40565291	988	990	990	988	3000
619	20240402	094500	37598189	990	990	990	990	0
620	20240402	094400	37598189	990	995	995	990	11983
621	20240402	094300	25704913	995	997	997	995	583
622	20240402	094200	25124810	997	998	998	997	5109
623	20240402	094100	20029707	1000	998	1000	998	1003
624	20240402	094000	19028709	999	999	999	999	972
625	20240402	093900	18057681	999	999	999	999	128
626	20240402	093800	17929809	998	998	998	998	2
627	20240402	093700	17927813	998	998	998	998	100
628	20240402	093600	17828013	998	999	999	998	3325
629	20240402	093500	14507096	1000	1004	1004	1000	5058
630	20240402	093400	9446321	1010	1010	1010	1010	1
631	20240402	093300	9445311	1012	1011	1012	1011	11
632	20240402	093200	9434185	1004	1004	1004	1004	0
633	20240402	093100	9434185	1004	1011	1012	1004	207
634	20240402	093000	9224881	1013	1013	1013	1013	0
635	20240402	092900	9224881	1013	1013	1013	1013	0
636	20240402	092800	9224881	1013	1013	1013	1013	0
637	20240402	092700	9224881	1013	1013	1013	1013	0
638	20240402	092600	9224881	1013	1013	1013	1013	0
639	20240402	092500	9224881	1013	1013	1013	1013	0
640	20240402	092400	9224881	1013	1013	1013	1013	0
641	20240402	092300	9224881	1013	1013	1013	1013	0
642	20240402	092200	9224881	1013	1013	1013	1013	0
643	20240402	092100	9224881	1013	1012	1013	1012	501
644	20240402	092000	8717868	1016	1016	1016	1016	0
645	20240402	091900	8717868	1016	1016	1016	1016	0
646	20240402	091800	8717868	1016	1016	1016	1016	0
647	20240402	091700	8717868	1016	1016	1016	1016	0
648	20240402	091600	8717868	1016	1016	1016	1016	0
649	20240402	091500	8717868	1016	1016	1016	1016	1
650	20240402	091400	8716852	999	999	999	999	1289
651	20240402	091300	7429141	1000	1007	1007	1000	1349
652	20240402	091200	6070705	1025	1025	1025	1025	0
653	20240402	091100	6070705	1025	1025	1025	1025	0
654	20240402	091000	6070705	1025	1025	1025	1025	1
655	20240402	090900	6069680	1007	1008	1008	1007	504
656	20240402	090800	5561657	1025	1025	1025	1025	0
657	20240402	090700	5561657	1025	1017	1025	1015	205
658	20240402	090600	5353564	1027	1027	1027	1027	4
659	20240402	090500	5349456	1018	1018	1027	1017	2681
660	20240402	090400	2621568	1018	1023	1023	1018	527
661	20240402	090300	2082847	1048	1017	1048	1017	51
662	20240402	090200	2030949	1017	1017	1017	1017	0
663	20240402	090100	2030949	1017	1017	1017	1017	0
664	20240402	090000	2030949	1017	1017	1017	1017	1997