KissMeData/146060/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	200400	133141463	1779	1779	1779	1779	1194
3	20240402	200300	133141463	1779	1779	1779	1779	0
4	20240402	200200	133141463	1779	1779	1779	1779	0
5	20240402	200100	133141463	1779	1779	1779	1779	0
6	20240402	200000	133141463	1779	1779	1779	1779	0
7	20240402	195900	133141463	1779	1779	1779	1779	0
8	20240402	195800	133141463	1779	1779	1779	1779	0
9	20240402	195700	133141463	1779	1779	1779	1779	0
10	20240402	195600	133141463	1779	1779	1779	1779	0
11	20240402	195500	133141463	1779	1779	1779	1779	0
12	20240402	195400	133141463	1779	1779	1779	1779	0
13	20240402	195300	133141463	1779	1779	1779	1779	0
14	20240402	195200	133141463	1779	1779	1779	1779	0
15	20240402	195100	133141463	1779	1779	1779	1779	0
16	20240402	195000	133141463	1779	1779	1779	1779	0
17	20240402	194900	133141463	1779	1779	1779	1779	0
18	20240402	194800	133141463	1779	1779	1779	1779	0
19	20240402	194700	133141463	1779	1779	1779	1779	0
20	20240402	194600	133141463	1779	1779	1779	1779	0
21	20240402	194500	133141463	1779	1779	1779	1779	0
22	20240402	194400	133141463	1779	1779	1779	1779	0
23	20240402	194300	133141463	1779	1779	1779	1779	0
24	20240402	194200	133141463	1779	1779	1779	1779	0
25	20240402	194100	133141463	1779	1779	1779	1779	0
26	20240402	194000	133141463	1779	1779	1779	1779	0
27	20240402	193900	133141463	1779	1779	1779	1779	0
28	20240402	193800	133141463	1779	1779	1779	1779	0
29	20240402	193700	133141463	1779	1779	1779	1779	0
30	20240402	193600	133141463	1779	1779	1779	1779	0
31	20240402	193500	133141463	1779	1779	1779	1779	0
32	20240402	193400	133141463	1779	1779	1779	1779	1194
33	20240402	193300	133141463	1779	1779	1779	1779	0
34	20240402	193200	133141463	1779	1779	1779	1779	0
35	20240402	193100	133141463	1779	1779	1779	1779	0
36	20240402	193000	133141463	1779	1779	1779	1779	0
37	20240402	192900	133141463	1779	1779	1779	1779	0
38	20240402	192800	133141463	1779	1779	1779	1779	0
39	20240402	192700	133141463	1779	1779	1779	1779	0
40	20240402	192600	133141463	1779	1779	1779	1779	0
41	20240402	192500	133141463	1779	1779	1779	1779	0
42	20240402	192400	133141463	1779	1779	1779	1779	0
43	20240402	192300	133141463	1779	1779	1779	1779	0
44	20240402	192200	133141463	1779	1779	1779	1779	0
45	20240402	192100	133141463	1779	1779	1779	1779	0
46	20240402	192000	133141463	1779	1779	1779	1779	0
47	20240402	191900	133141463	1779	1779	1779	1779	0
48	20240402	191800	133141463	1779	1779	1779	1779	0
49	20240402	191700	133141463	1779	1779	1779	1779	0
50	20240402	191600	133141463	1779	1779	1779	1779	0
51	20240402	191500	133141463	1779	1779	1779	1779	0
52	20240402	191400	133141463	1779	1779	1779	1779	0
53	20240402	191300	133141463	1779	1779	1779	1779	0
54	20240402	191200	133141463	1779	1779	1779	1779	0
55	20240402	191100	133141463	1779	1779	1779	1779	0
56	20240402	191000	133141463	1779	1779	1779	1779	0
57	20240402	190900	133141463	1779	1779	1779	1779	0
58	20240402	190800	133141463	1779	1779	1779	1779	0
59	20240402	190700	133141463	1779	1779	1779	1779	0
60	20240402	190600	133141463	1779	1779	1779	1779	0
61	20240402	190500	133141463	1779	1779	1779	1779	0
62	20240402	190400	133141463	1779	1779	1779	1779	1194
63	20240402	190300	133141463	1779	1779	1779	1779	0
64	20240402	190200	133141463	1779	1779	1779	1779	0
65	20240402	190100	133141463	1779	1779	1779	1779	0
66	20240402	190000	133141463	1779	1779	1779	1779	0
67	20240402	185900	133141463	1779	1779	1779	1779	0
68	20240402	185800	133141463	1779	1779	1779	1779	0
69	20240402	185700	133141463	1779	1779	1779	1779	0
70	20240402	185600	133141463	1779	1779	1779	1779	0
71	20240402	185500	133141463	1779	1779	1779	1779	0
72	20240402	185400	133141463	1779	1779	1779	1779	0
73	20240402	185300	133141463	1779	1779	1779	1779	0
74	20240402	185200	133141463	1779	1779	1779	1779	0
75	20240402	185100	133141463	1779	1779	1779	1779	0
76	20240402	185000	133141463	1779	1779	1779	1779	0
77	20240402	184900	133141463	1779	1779	1779	1779	0
78	20240402	184800	133141463	1779	1779	1779	1779	0
79	20240402	184700	133141463	1779	1779	1779	1779	0
80	20240402	184600	133141463	1779	1779	1779	1779	0
81	20240402	184500	133141463	1779	1779	1779	1779	0
82	20240402	184400	133141463	1779	1779	1779	1779	0
83	20240402	184300	133141463	1779	1779	1779	1779	0
84	20240402	184200	133141463	1779	1779	1779	1779	0
85	20240402	184100	133141463	1779	1779	1779	1779	0
86	20240402	184000	133141463	1779	1779	1779	1779	0
87	20240402	183900	133141463	1779	1779	1779	1779	0
88	20240402	183800	133141463	1779	1779	1779	1779	0
89	20240402	183700	133141463	1779	1779	1779	1779	0
90	20240402	183600	133141463	1779	1779	1779	1779	0
91	20240402	183500	133141463	1779	1779	1779	1779	0
92	20240402	183400	133141463	1779	1779	1779	1779	1194
93	20240402	183300	133141463	1779	1779	1779	1779	0
94	20240402	183200	133141463	1779	1779	1779	1779	0
95	20240402	183100	133141463	1779	1779	1779	1779	0
96	20240402	183000	133141463	1779	1779	1779	1779	0
97	20240402	182900	133141463	1779	1779	1779	1779	0
98	20240402	182800	133141463	1779	1779	1779	1779	0
99	20240402	182700	133141463	1779	1779	1779	1779	0
100	20240402	182600	133141463	1779	1779	1779	1779	0
101	20240402	182500	133141463	1779	1779	1779	1779	0
102	20240402	182400	133141463	1779	1779	1779	1779	0
103	20240402	182300	133141463	1779	1779	1779	1779	0
104	20240402	182200	133141463	1779	1779	1779	1779	0
105	20240402	182100	133141463	1779	1779	1779	1779	0
106	20240402	182000	133141463	1779	1779	1779	1779	0
107	20240402	181900	133141463	1779	1779	1779	1779	0
108	20240402	181800	133141463	1779	1779	1779	1779	0
109	20240402	181700	133141463	1779	1779	1779	1779	0
110	20240402	181600	133141463	1779	1779	1779	1779	0
111	20240402	181500	133141463	1779	1779	1779	1779	0
112	20240402	181400	133141463	1779	1779	1779	1779	0
113	20240402	181300	133141463	1779	1779	1779	1779	0
114	20240402	181200	133141463	1779	1779	1779	1779	0
115	20240402	181100	133141463	1779	1779	1779	1779	0
116	20240402	181000	133141463	1779	1779	1779	1779	0
117	20240402	180900	133141463	1779	1779	1779	1779	0
118	20240402	180800	133141463	1779	1779	1779	1779	0
119	20240402	180700	133141463	1779	1779	1779	1779	0
120	20240402	180600	133141463	1779	1779	1779	1779	0
121	20240402	180500	133141463	1779	1779	1779	1779	0
122	20240402	180400	133141463	1779	1779	1779	1779	1194
123	20240402	180300	133141463	1779	1779	1779	1779	0
124	20240402	180200	133141463	1779	1779	1779	1779	0
125	20240402	180100	133141463	1779	1779	1779	1779	0
126	20240402	180000	133141463	1779	1779	1779	1779	0
127	20240402	175900	133141463	1779	1779	1779	1779	0
128	20240402	175800	133141463	1779	1779	1779	1779	0
129	20240402	175700	133141463	1779	1779	1779	1779	0
130	20240402	175600	133141463	1779	1779	1779	1779	0
131	20240402	175500	133141463	1779	1779	1779	1779	0
132	20240402	175400	133141463	1779	1779	1779	1779	0
133	20240402	175300	133141463	1779	1779	1779	1779	0
134	20240402	175200	133141463	1779	1779	1779	1779	0
135	20240402	175100	133141463	1779	1779	1779	1779	0
136	20240402	175000	133141463	1779	1779	1779	1779	0
137	20240402	174900	133141463	1779	1779	1779	1779	0
138	20240402	174800	133141463	1779	1779	1779	1779	0
139	20240402	174700	133141463	1779	1779	1779	1779	0
140	20240402	174600	133141463	1779	1779	1779	1779	0
141	20240402	174500	133141463	1779	1779	1779	1779	0
142	20240402	174400	133141463	1779	1779	1779	1779	0
143	20240402	174300	133141463	1779	1779	1779	1779	0
144	20240402	174200	133141463	1779	1779	1779	1779	0
145	20240402	174100	133141463	1779	1779	1779	1779	0
146	20240402	174000	133141463	1779	1779	1779	1779	0
147	20240402	173900	133141463	1779	1779	1779	1779	0
148	20240402	173800	133141463	1779	1779	1779	1779	0
149	20240402	173700	133141463	1779	1779	1779	1779	0
150	20240402	173600	133141463	1779	1779	1779	1779	0
151	20240402	173500	133141463	1779	1779	1779	1779	0
152	20240402	173400	133141463	1779	1779	1779	1779	1194
153	20240402	173300	133141463	1779	1779	1779	1779	0
154	20240402	173200	133141463	1779	1779	1779	1779	0
155	20240402	173100	133141463	1779	1779	1779	1779	0
156	20240402	173000	133141463	1779	1779	1779	1779	0
157	20240402	172900	133141463	1779	1779	1779	1779	0
158	20240402	172800	133141463	1779	1779	1779	1779	0
159	20240402	172700	133141463	1779	1779	1779	1779	0
160	20240402	172600	133141463	1779	1779	1779	1779	0
161	20240402	172500	133141463	1779	1779	1779	1779	0
162	20240402	172400	133141463	1779	1779	1779	1779	0
163	20240402	172300	133141463	1779	1779	1779	1779	0
164	20240402	172200	133141463	1779	1779	1779	1779	0
165	20240402	172100	133141463	1779	1779	1779	1779	0
166	20240402	172000	133141463	1779	1779	1779	1779	0
167	20240402	171900	133141463	1779	1779	1779	1779	0
168	20240402	171800	133141463	1779	1779	1779	1779	0
169	20240402	171700	133141463	1779	1779	1779	1779	0
170	20240402	171600	133141463	1779	1779	1779	1779	0
171	20240402	171500	133141463	1779	1779	1779	1779	0
172	20240402	171400	133141463	1779	1779	1779	1779	0
173	20240402	171300	133141463	1779	1779	1779	1779	0
174	20240402	171200	133141463	1779	1779	1779	1779	0
175	20240402	171100	133141463	1779	1779	1779	1779	0
176	20240402	171000	133141463	1779	1779	1779	1779	0
177	20240402	170900	133141463	1779	1779	1779	1779	0
178	20240402	170800	133141463	1779	1779	1779	1779	0
179	20240402	170700	133141463	1779	1779	1779	1779	0
180	20240402	170600	133141463	1779	1779	1779	1779	0
181	20240402	170500	133141463	1779	1779	1779	1779	0
182	20240402	170400	133141463	1779	1779	1779	1779	1194
183	20240402	170300	133141463	1779	1779	1779	1779	0
184	20240402	170200	133141463	1779	1779	1779	1779	0
185	20240402	170100	133141463	1779	1779	1779	1779	0
186	20240402	170000	133141463	1779	1779	1779	1779	0
187	20240402	165900	133141463	1779	1779	1779	1779	0
188	20240402	165800	133141463	1779	1779	1779	1779	0
189	20240402	165700	133141463	1779	1779	1779	1779	0
190	20240402	165600	133141463	1779	1779	1779	1779	0
191	20240402	165500	133141463	1779	1779	1779	1779	0
192	20240402	165400	133141463	1779	1779	1779	1779	0
193	20240402	165300	133141463	1779	1779	1779	1779	0
194	20240402	165200	133141463	1779	1779	1779	1779	0
195	20240402	165100	133141463	1779	1779	1779	1779	0
196	20240402	165000	133141463	1779	1779	1779	1779	0
197	20240402	164900	133141463	1779	1779	1779	1779	0
198	20240402	164800	133141463	1779	1779	1779	1779	0
199	20240402	164700	133141463	1779	1779	1779	1779	0
200	20240402	164600	133141463	1779	1779	1779	1779	0
201	20240402	164500	133141463	1779	1779	1779	1779	0
202	20240402	164400	133141463	1779	1779	1779	1779	0
203	20240402	164300	133141463	1779	1779	1779	1779	0
204	20240402	164200	133141463	1779	1779	1779	1779	0
205	20240402	164100	133141463	1779	1779	1779	1779	0
206	20240402	164000	133141463	1779	1779	1779	1779	0
207	20240402	163900	133141463	1779	1779	1779	1779	0
208	20240402	163800	133141463	1779	1779	1779	1779	0
209	20240402	163700	133141463	1779	1779	1779	1779	0
210	20240402	163600	133141463	1779	1779	1779	1779	0
211	20240402	163500	133141463	1779	1779	1779	1779	0
212	20240402	163400	133141463	1779	1779	1779	1779	1194
213	20240402	163300	133141463	1779	1779	1779	1779	0
214	20240402	163200	133141463	1779	1779	1779	1779	0
215	20240402	163100	133141463	1779	1779	1779	1779	0
216	20240402	163000	133141463	1779	1779	1779	1779	0
217	20240402	162900	133141463	1779	1779	1779	1779	0
218	20240402	162800	133141463	1779	1779	1779	1779	0
219	20240402	162700	133141463	1779	1779	1779	1779	0
220	20240402	162600	133141463	1779	1779	1779	1779	0
221	20240402	162500	133141463	1779	1779	1779	1779	0
222	20240402	162400	133141463	1779	1779	1779	1779	0
223	20240402	162300	133141463	1779	1779	1779	1779	0
224	20240402	162200	133141463	1779	1779	1779	1779	0
225	20240402	162100	133141463	1779	1779	1779	1779	0
226	20240402	162000	133141463	1779	1779	1779	1779	0
227	20240402	161900	133141463	1779	1779	1779	1779	0
228	20240402	161800	133141463	1779	1779	1779	1779	0
229	20240402	161700	133141463	1779	1779	1779	1779	0
230	20240402	161600	133141463	1779	1779	1779	1779	0
231	20240402	161500	133141463	1779	1779	1779	1779	0
232	20240402	161400	133141463	1779	1779	1779	1779	0
233	20240402	161300	133141463	1779	1779	1779	1779	0
234	20240402	161200	133141463	1779	1779	1779	1779	0
235	20240402	161100	133141463	1779	1779	1779	1779	0
236	20240402	161000	133141463	1779	1779	1779	1779	0
237	20240402	160900	133141463	1779	1779	1779	1779	0
238	20240402	160800	133141463	1779	1779	1779	1779	0
239	20240402	160700	133141463	1779	1779	1779	1779	0
240	20240402	160600	133141463	1779	1779	1779	1779	0
241	20240402	160500	133141463	1779	1779	1779	1779	0
242	20240402	160400	133141463	1779	1779	1779	1779	1194
243	20240402	160300	133141463	1779	1779	1779	1779	0
244	20240402	160200	133141463	1779	1779	1779	1779	0
245	20240402	160100	133141463	1779	1779	1779	1779	0
246	20240402	160000	133141463	1779	1779	1779	1779	0
247	20240402	155900	133141463	1779	1779	1779	1779	0
248	20240402	155800	133141463	1779	1779	1779	1779	0
249	20240402	155700	133141463	1779	1779	1779	1779	0
250	20240402	155600	133141463	1779	1779	1779	1779	0
251	20240402	155500	133141463	1779	1779	1779	1779	0
252	20240402	155400	133141463	1779	1779	1779	1779	0
253	20240402	155300	133141463	1779	1779	1779	1779	0
254	20240402	155200	133141463	1779	1779	1779	1779	0
255	20240402	155100	133141463	1779	1779	1779	1779	0
256	20240402	155000	133141463	1779	1779	1779	1779	0
257	20240402	154900	133141463	1779	1779	1779	1779	0
258	20240402	154800	133141463	1779	1779	1779	1779	0
259	20240402	154700	133141463	1779	1779	1779	1779	0
260	20240402	154600	133141463	1779	1779	1779	1779	0
261	20240402	154500	133141463	1779	1779	1779	1779	0
262	20240402	154400	133141463	1779	1779	1779	1779	0
263	20240402	154300	133141463	1779	1779	1779	1779	0
264	20240402	154200	133141463	1779	1779	1779	1779	0
265	20240402	154100	133141463	1779	1779	1779	1779	0
266	20240402	154000	133141463	1779	1779	1779	1779	0
267	20240402	153900	133141463	1779	1779	1779	1779	0
268	20240402	153800	133141463	1779	1779	1779	1779	0
269	20240402	153700	133141463	1779	1779	1779	1779	0
270	20240402	153600	133141463	1779	1779	1779	1779	0
271	20240402	153500	133141463	1779	1779	1779	1779	0
272	20240402	153400	133141463	1779	1779	1779	1779	1194
273	20240402	153300	133141463	1779	1779	1779	1779	0
274	20240402	153200	133141463	1779	1779	1779	1779	0
275	20240402	153100	133141463	1779	1779	1779	1779	0
276	20240402	153000	133141463	1779	1779	1779	1779	1194
277	20240402	152900	131017337	1771	1771	1771	1771	0
278	20240402	152800	131017337	1771	1771	1771	1771	0
279	20240402	152700	131017337	1771	1771	1771	1771	0
280	20240402	152600	131017337	1771	1771	1771	1771	0
281	20240402	152500	131017337	1771	1771	1771	1771	0
282	20240402	152400	131017337	1771	1771	1771	1771	0
283	20240402	152300	131017337	1771	1771	1771	1771	0
284	20240402	152200	131017337	1771	1771	1771	1771	0
285	20240402	152100	131017337	1771	1771	1771	1771	0
286	20240402	152000	131017337	1771	1771	1771	1771	0
287	20240402	151900	131017337	1771	1777	1778	1771	386
288	20240402	151800	130331767	1776	1776	1776	1776	0
289	20240402	151700	130331767	1776	1776	1776	1776	0
290	20240402	151600	130331767	1776	1776	1776	1776	20
291	20240402	151500	130296247	1771	1773	1773	1771	648
292	20240402	151400	129148637	1777	1770	1777	1770	39
293	20240402	151300	129079600	1774	1774	1774	1774	112
294	20240402	151200	128880912	1774	1778	1778	1774	48
295	20240402	151100	128795720	1770	1769	1770	1769	1131
296	20240402	151000	126793858	1769	1769	1769	1769	0
297	20240402	150900	126793858	1769	1769	1769	1769	3
298	20240402	150800	126788551	1764	1764	1764	1764	0
299	20240402	150700	126788551	1764	1764	1764	1764	0
300	20240402	150600	126788551	1764	1764	1764	1764	0
301	20240402	150500	126788551	1764	1764	1764	1764	0
302	20240402	150400	126788551	1764	1764	1764	1764	0
303	20240402	150300	126788551	1764	1764	1764	1764	5
304	20240402	150200	126779731	1764	1764	1764	1764	1
305	20240402	150100	126777967	1766	1766	1766	1766	0
306	20240402	150000	126777967	1766	1766	1766	1766	1
307	20240402	145900	126776201	1763	1764	1764	1763	100
308	20240402	145800	126599851	1766	1766	1766	1766	0
309	20240402	145700	126599851	1766	1766	1766	1766	0
310	20240402	145600	126599851	1766	1766	1766	1766	1
311	20240402	145500	126598085	1763	1763	1763	1763	0
312	20240402	145400	126598085	1763	1763	1763	1763	616
313	20240402	145300	125512077	1766	1766	1766	1766	0
314	20240402	145200	125512077	1766	1766	1766	1766	1
315	20240402	145100	125510311	1767	1767	1767	1767	0
316	20240402	145000	125510311	1767	1767	1767	1767	0
317	20240402	144900	125510311	1767	1767	1767	1767	243
318	20240402	144800	125080930	1767	1767	1767	1767	0
319	20240402	144700	125080930	1767	1767	1767	1767	192
320	20240402	144600	124741666	1768	1768	1768	1768	0
321	20240402	144500	124741666	1768	1768	1768	1768	0
322	20240402	144400	124741666	1768	1768	1768	1768	0
323	20240402	144300	124741666	1768	1768	1768	1768	0
324	20240402	144200	124741666	1768	1768	1768	1768	0
325	20240402	144100	124741666	1768	1768	1768	1768	0
326	20240402	144000	124741666	1768	1768	1768	1768	45
327	20240402	143900	124662106	1763	1763	1763	1763	200
328	20240402	143800	124309506	1769	1769	1769	1769	0
329	20240402	143700	124309506	1769	1769	1769	1769	0
330	20240402	143600	124309506	1769	1769	1769	1769	0
331	20240402	143500	124309506	1769	1769	1769	1769	1
332	20240402	143400	124307737	1761	1761	1761	1761	0
333	20240402	143300	124307737	1761	1761	1761	1761	0
334	20240402	143200	124307737	1761	1761	1761	1761	61
335	20240402	143100	124200316	1761	1761	1761	1761	0
336	20240402	143000	124200316	1761	1761	1761	1761	16
337	20240402	142900	124172140	1761	1761	1761	1761	1584
338	20240402	142800	121382716	1761	1761	1761	1761	3
339	20240402	142700	121377433	1761	1760	1761	1760	1144
340	20240402	142600	119363983	1760	1760	1760	1760	832
341	20240402	142500	117899663	1760	1760	1760	1760	0
342	20240402	142400	117899663	1760	1760	1760	1760	1
343	20240402	142300	117897903	1760	1760	1760	1760	2
344	20240402	142200	117894383	1760	1760	1760	1760	0
345	20240402	142100	117894383	1760	1760	1760	1760	10
346	20240402	142000	117876783	1760	1759	1760	1759	520
347	20240402	141900	116962083	1760	1760	1760	1760	0
348	20240402	141800	116962083	1760	1760	1760	1760	0
349	20240402	141700	116962083	1760	1760	1760	1760	0
350	20240402	141600	116962083	1760	1760	1760	1760	1
351	20240402	141500	116960323	1761	1761	1761	1761	0
352	20240402	141400	116960323	1761	1761	1761	1761	0
353	20240402	141300	116960323	1761	1761	1761	1761	0
354	20240402	141200	116960323	1761	1761	1761	1761	0
355	20240402	141100	116960323	1761	1760	1761	1760	3010
356	20240402	141000	111660260	1760	1760	1760	1760	200
357	20240402	140900	111308260	1759	1759	1759	1759	656
358	20240402	140800	110154356	1759	1759	1759	1759	100
359	20240402	140700	109978456	1760	1760	1760	1760	0
360	20240402	140600	109978456	1760	1760	1760	1760	0
361	20240402	140500	109978456	1760	1760	1760	1760	300
362	20240402	140400	109450456	1760	1758	1760	1758	800
363	20240402	140300	108044054	1758	1758	1758	1758	13
364	20240402	140200	108021200	1760	1759	1760	1759	95
365	20240402	140100	107854094	1760	1760	1760	1760	4
366	20240402	140000	107847054	1760	1760	1760	1760	0
367	20240402	135900	107847054	1760	1760	1760	1760	1
368	20240402	135800	107845294	1759	1759	1759	1759	700
369	20240402	135700	106613994	1760	1760	1760	1760	30
370	20240402	135600	106561194	1760	1760	1760	1760	130
371	20240402	135500	106332394	1760	1760	1760	1760	200
372	20240402	135400	105980394	1761	1761	1761	1761	1
373	20240402	135300	105978633	1761	1761	1761	1761	178
374	20240402	135200	105665175	1761	1761	1761	1761	64
375	20240402	135100	105552471	1761	1760	1761	1760	607
376	20240402	135000	104484150	1760	1760	1760	1760	100
377	20240402	134900	104308150	1759	1760	1760	1759	120
378	20240402	134800	104096970	1760	1760	1760	1760	0
379	20240402	134700	104096970	1760	1760	1760	1760	0
380	20240402	134600	104096970	1760	1760	1760	1760	0
381	20240402	134500	104096970	1760	1760	1760	1760	150
382	20240402	134400	103832970	1760	1760	1760	1760	30
383	20240402	134300	103780170	1760	1760	1760	1760	0
384	20240402	134200	103780170	1760	1760	1760	1760	1214
385	20240402	134100	101643530	1761	1761	1761	1761	120
386	20240402	134000	101432210	1761	1761	1761	1761	0
387	20240402	133900	101432210	1761	1761	1761	1761	20
388	20240402	133800	101396990	1761	1761	1761	1761	0
389	20240402	133700	101396990	1761	1761	1761	1761	0
390	20240402	133600	101396990	1761	1761	1761	1761	0
391	20240402	133500	101396990	1761	1761	1761	1761	35
392	20240402	133400	101335355	1761	1761	1761	1761	59
393	20240402	133300	101231456	1761	1761	1761	1760	17
394	20240402	133200	101201534	1760	1760	1760	1760	5
395	20240402	133100	101192734	1760	1761	1761	1760	2030
396	20240402	133000	97619880	1760	1764	1764	1760	3122
397	20240402	132900	92120001	1768	1768	1768	1768	0
398	20240402	132800	92120001	1768	1768	1768	1768	0
399	20240402	132700	92120001	1768	1768	1768	1768	0
400	20240402	132600	92120001	1768	1768	1768	1768	7
401	20240402	132500	92107625	1766	1766	1766	1766	3
402	20240402	132400	92102327	1766	1765	1766	1765	12
403	20240402	132300	92081140	1765	1766	1766	1765	2089
404	20240402	132200	88394050	1766	1766	1766	1766	697
405	20240402	132100	87163148	1767	1769	1769	1767	614
406	20240402	132000	86077924	1770	1770	1770	1770	0
407	20240402	131900	86077924	1770	1770	1770	1770	0
408	20240402	131800	86077924	1770	1770	1770	1770	0
409	20240402	131700	86077924	1770	1770	1770	1770	0
410	20240402	131600	86077924	1770	1770	1770	1770	28
411	20240402	131500	86028364	1772	1774	1774	1772	10
412	20240402	131400	86010634	1775	1775	1775	1775	0
413	20240402	131300	86010634	1775	1775	1775	1775	56
414	20240402	131200	85911234	1775	1775	1775	1775	56
415	20240402	131100	85811834	1775	1775	1775	1775	0
416	20240402	131000	85811834	1775	1775	1775	1775	0
417	20240402	130900	85811834	1775	1775	1775	1775	1
418	20240402	130800	85810059	1775	1775	1775	1775	0
419	20240402	130700	85810059	1775	1775	1775	1775	0
420	20240402	130600	85810059	1775	1775	1775	1775	0
421	20240402	130500	85810059	1775	1775	1775	1775	0
422	20240402	130400	85810059	1775	1775	1775	1775	0
423	20240402	130300	85810059	1775	1775	1775	1775	62
424	20240402	130200	85700009	1775	1775	1775	1775	0
425	20240402	130100	85700009	1775	1775	1775	1775	0
426	20240402	130000	85700009	1775	1775	1775	1775	0
427	20240402	125900	85700009	1775	1775	1775	1775	0
428	20240402	125800	85700009	1775	1769	1775	1769	2
429	20240402	125700	85696465	1775	1775	1775	1775	0
430	20240402	125600	85696465	1775	1775	1775	1775	0
431	20240402	125500	85696465	1775	1775	1775	1775	0
432	20240402	125400	85696465	1775	1775	1775	1775	0
433	20240402	125300	85696465	1775	1775	1775	1775	0
434	20240402	125200	85696465	1775	1775	1775	1775	0
435	20240402	125100	85696465	1775	1775	1775	1775	0
436	20240402	125000	85696465	1775	1775	1775	1775	0
437	20240402	124900	85696465	1775	1775	1775	1775	0
438	20240402	124800	85696465	1775	1775	1775	1775	0
439	20240402	124700	85696465	1775	1775	1775	1775	1
440	20240402	124600	85694690	1765	1765	1765	1765	0
441	20240402	124500	85694690	1765	1765	1765	1765	0
442	20240402	124400	85694690	1765	1765	1765	1765	0
443	20240402	124300	85694690	1765	1765	1765	1765	0
444	20240402	124200	85694690	1765	1765	1765	1765	0
445	20240402	124100	85694690	1765	1765	1765	1765	0
446	20240402	124000	85694690	1765	1765	1765	1765	0
447	20240402	123900	85694690	1765	1765	1765	1765	0
448	20240402	123800	85694690	1765	1765	1765	1765	0
449	20240402	123700	85694690	1765	1765	1765	1765	0
450	20240402	123600	85694690	1765	1765	1765	1765	2
451	20240402	123500	85691160	1771	1771	1771	1771	0
452	20240402	123400	85691160	1771	1771	1771	1771	0
453	20240402	123300	85691160	1771	1771	1771	1771	7
454	20240402	123200	85678763	1775	1769	1775	1765	2885
455	20240402	123100	80578461	1774	1774	1774	1774	0
456	20240402	123000	80578461	1774	1774	1774	1774	1
457	20240402	122900	80576687	1770	1770	1774	1770	308
458	20240402	122800	80031523	1774	1772	1774	1770	2147
459	20240402	122700	76231305	1774	1774	1774	1774	0
460	20240402	122600	76231305	1774	1774	1774	1774	0
461	20240402	122500	76231305	1774	1774	1774	1774	0
462	20240402	122400	76231305	1774	1774	1774	1774	0
463	20240402	122300	76231305	1774	1770	1774	1770	21
464	20240402	122200	76194131	1770	1772	1772	1770	3000
465	20240402	122100	70883116	1771	1771	1771	1771	0
466	20240402	122000	70883116	1771	1771	1771	1771	0
467	20240402	121900	70883116	1771	1771	1771	1771	0
468	20240402	121800	70883116	1771	1773	1773	1771	842
469	20240402	121700	69391383	1773	1773	1773	1773	0
470	20240402	121600	69391383	1773	1773	1773	1773	0
471	20240402	121500	69391383	1773	1773	1773	1773	256
472	20240402	121400	68937495	1773	1773	1773	1773	0
473	20240402	121300	68937495	1773	1773	1773	1773	12
474	20240402	121200	68916219	1773	1773	1773	1773	10
475	20240402	121100	68898489	1773	1773	1773	1773	20
476	20240402	121000	68863029	1773	1773	1773	1773	11
477	20240402	120900	68843526	1773	1773	1773	1773	100
478	20240402	120800	68666226	1775	1775	1775	1775	0
479	20240402	120700	68666226	1775	1775	1775	1775	0
480	20240402	120600	68666226	1775	1775	1775	1775	0
481	20240402	120500	68666226	1775	1775	1775	1775	0
482	20240402	120400	68666226	1775	1775	1775	1775	0
483	20240402	120300	68666226	1775	1775	1775	1775	0
484	20240402	120200	68666226	1775	1775	1775	1775	0
485	20240402	120100	68666226	1775	1775	1775	1775	0
486	20240402	120000	68666226	1775	1775	1775	1775	0
487	20240402	115900	68666226	1775	1775	1775	1775	0
488	20240402	115800	68666226	1775	1775	1775	1775	0
489	20240402	115700	68666226	1775	1775	1775	1775	0
490	20240402	115600	68666226	1775	1775	1775	1775	0
491	20240402	115500	68666226	1775	1775	1775	1775	5
492	20240402	115400	68657351	1775	1775	1775	1775	0
493	20240402	115300	68657351	1775	1773	1775	1773	202
494	20240402	115200	68299201	1780	1780	1780	1780	0
495	20240402	115100	68299201	1780	1780	1780	1780	0
496	20240402	115000	68299201	1780	1780	1780	1780	0
497	20240402	114900	68299201	1780	1780	1780	1780	0
498	20240402	114800	68299201	1780	1780	1780	1780	0
499	20240402	114700	68299201	1780	1780	1780	1780	0
500	20240402	114600	68299201	1780	1780	1780	1780	0
501	20240402	114500	68299201	1780	1780	1780	1780	0
502	20240402	114400	68299201	1780	1780	1780	1780	0
503	20240402	114300	68299201	1780	1780	1780	1780	0
504	20240402	114200	68299201	1780	1780	1780	1780	0
505	20240402	114100	68299201	1780	1780	1780	1780	0
506	20240402	114000	68299201	1780	1780	1780	1780	0
507	20240402	113900	68299201	1780	1780	1780	1780	0
508	20240402	113800	68299201	1780	1780	1780	1780	0
509	20240402	113700	68299201	1780	1780	1780	1780	0
510	20240402	113600	68299201	1780	1780	1780	1780	0
511	20240402	113500	68299201	1780	1780	1780	1780	0
512	20240402	113400	68299201	1780	1780	1780	1780	0
513	20240402	113300	68299201	1780	1780	1780	1780	17
514	20240402	113200	68268941	1780	1773	1780	1773	11
515	20240402	113100	68249431	1773	1773	1773	1773	0
516	20240402	113000	68249431	1773	1776	1781	1773	674
517	20240402	112900	67051997	1776	1776	1776	1776	0
518	20240402	112800	67051997	1776	1776	1776	1776	100
519	20240402	112700	66874397	1776	1776	1776	1776	6
520	20240402	112600	66863741	1776	1776	1776	1776	0
521	20240402	112500	66863741	1776	1776	1776	1776	28
522	20240402	112400	66814013	1776	1776	1776	1776	0
523	20240402	112300	66814013	1776	1778	1778	1776	372
524	20240402	112200	66153239	1778	1778	1778	1778	0
525	20240402	112100	66153239	1778	1778	1778	1778	49
526	20240402	112000	66066117	1778	1777	1778	1777	2
527	20240402	111900	66062562	1778	1778	1778	1778	21
528	20240402	111800	66025224	1778	1775	1778	1772	553
529	20240402	111700	65044541	1775	1775	1775	1775	1
530	20240402	111600	65042766	1775	1775	1775	1775	117
531	20240402	111500	64835091	1775	1775	1775	1775	1
532	20240402	111400	64833316	1775	1773	1775	1770	1429
533	20240402	111300	62303374	1772	1775	1775	1772	1181
534	20240402	111200	60209214	1774	1775	1775	1774	441
535	20240402	111100	59426879	1775	1775	1775	1774	102
536	20240402	111000	59245929	1779	1774	1779	1773	420
537	20240402	110900	58501260	1779	1776	1779	1774	1230
538	20240402	110800	56318538	1781	1781	1781	1781	0
539	20240402	110700	56318538	1781	1781	1781	1781	0
540	20240402	110600	56318538	1781	1781	1781	1781	0
541	20240402	110500	56318538	1781	1781	1781	1781	0
542	20240402	110400	56318538	1781	1776	1781	1776	5
543	20240402	110300	56309653	1781	1781	1781	1781	0
544	20240402	110200	56309653	1781	1777	1781	1777	3
545	20240402	110100	56304318	1778	1781	1781	1778	54
546	20240402	110000	56208300	1781	1781	1781	1781	0
547	20240402	105900	56208300	1781	1777	1782	1777	205
548	20240402	105800	55843011	1782	1777	1782	1777	2
549	20240402	105700	55839452	1782	1782	1782	1782	1
550	20240402	105600	55837670	1775	1776	1776	1775	741
551	20240402	105500	54522385	1784	1784	1784	1784	0
552	20240402	105400	54522385	1784	1784	1784	1784	0
553	20240402	105300	54522385	1784	1784	1784	1784	0
554	20240402	105200	54522385	1784	1784	1784	1784	1
555	20240402	105100	54520601	1775	1784	1784	1775	1474
556	20240402	105000	51897807	1776	1776	1776	1776	12
557	20240402	104900	51876495	1784	1784	1784	1777	13
558	20240402	104800	51853317	1784	1776	1784	1776	2
559	20240402	104700	51849757	1784	1784	1784	1776	3
560	20240402	104600	51844413	1775	1782	1785	1775	977
561	20240402	104500	50109442	1776	1777	1777	1776	141
562	20240402	104400	49858888	1787	1787	1787	1787	0
563	20240402	104300	49858888	1787	1787	1787	1787	0
564	20240402	104200	49858888	1787	1787	1787	1787	1
565	20240402	104100	49857101	1787	1777	1787	1777	6
566	20240402	104000	49846429	1787	1780	1787	1777	3390
567	20240402	103900	43820559	1787	1787	1787	1787	0
568	20240402	103800	43820559	1787	1787	1787	1787	0
569	20240402	103700	43820559	1787	1787	1787	1787	0
570	20240402	103600	43820559	1787	1787	1787	1787	0
571	20240402	103500	43820559	1787	1787	1787	1787	1
572	20240402	103400	43818772	1778	1778	1778	1778	101
573	20240402	103300	43639194	1787	1787	1787	1787	2
574	20240402	103200	43635620	1785	1785	1785	1785	150
575	20240402	103100	43367870	1785	1785	1785	1785	18
576	20240402	103000	43335740	1778	1779	1779	1778	222
577	20240402	102900	42940849	1785	1780	1785	1780	2
578	20240402	102800	42937284	1785	1785	1785	1780	10
579	20240402	102700	42919469	1786	1780	1786	1779	421
580	20240402	102600	42170502	1786	1786	1786	1786	1
581	20240402	102500	42168716	1780	1780	1780	1780	5
582	20240402	102400	42159816	1786	1786	1786	1786	0
583	20240402	102300	42159816	1786	1786	1786	1786	1
584	20240402	102200	42158030	1779	1779	1779	1779	0
585	20240402	102100	42158030	1779	1779	1779	1779	550
586	20240402	102000	41179580	1779	1779	1779	1779	0
587	20240402	101900	41179580	1779	1779	1779	1779	799
588	20240402	101800	39758159	1779	1780	1780	1779	201
589	20240402	101700	39400578	1779	1779	1779	1779	2
590	20240402	101600	39397020	1777	1777	1777	1777	0
591	20240402	101500	39397020	1777	1779	1779	1777	746
592	20240402	101400	38070688	1779	1779	1779	1779	0
593	20240402	101300	38070688	1779	1779	1779	1779	357
594	20240402	101200	37435585	1780	1783	1783	1780	3906
595	20240402	101100	30480525	1787	1787	1787	1787	0
596	20240402	101000	30480525	1787	1787	1787	1787	0
597	20240402	100900	30480525	1787	1787	1787	1787	0
598	20240402	100800	30480525	1787	1785	1787	1782	3600
599	20240402	100700	24059467	1787	1787	1787	1787	100
600	20240402	100600	23880767	1787	1787	1787	1787	159
601	20240402	100500	23596634	1787	1787	1787	1787	0
602	20240402	100400	23596634	1787	1787	1787	1787	10
603	20240402	100300	23578764	1787	1786	1787	1786	2530
604	20240402	100200	19060154	1785	1786	1786	1785	834
605	20240402	100100	17571156	1787	1787	1787	1787	0
606	20240402	100000	17571156	1787	1789	1789	1787	364
607	20240402	095900	16920069	1789	1790	1790	1789	9
608	20240402	095800	16903964	1791	1795	1795	1791	8
609	20240402	095700	16889615	1793	1793	1793	1793	1
610	20240402	095600	16887822	1795	1795	1795	1795	5
611	20240402	095500	16878847	1793	1794	1795	1793	7
612	20240402	095400	16866288	1795	1796	1796	1795	2
613	20240402	095300	16862697	1796	1796	1796	1796	0
614	20240402	095200	16862697	1796	1796	1796	1796	1
615	20240402	095100	16860901	1791	1796	1796	1791	558
616	20240402	095000	15858738	1796	1796	1796	1796	0
617	20240402	094900	15858738	1796	1796	1796	1796	0
618	20240402	094800	15858738	1796	1796	1796	1796	182
619	20240402	094700	15531866	1797	1797	1797	1797	0
620	20240402	094600	15531866	1797	1797	1797	1797	0
621	20240402	094500	15531866	1797	1797	1797	1797	0
622	20240402	094400	15531866	1797	1793	1797	1793	170
623	20240402	094300	15227048	1797	1793	1798	1790	314
624	20240402	094200	14664967	1798	1798	1798	1798	13
625	20240402	094100	14641593	1802	1802	1802	1802	0
626	20240402	094000	14641593	1802	1802	1802	1802	0
627	20240402	093900	14641593	1802	1802	1802	1802	0
628	20240402	093800	14641593	1802	1802	1802	1802	79
629	20240402	093700	14499235	1802	1790	1802	1790	2
630	20240402	093600	14495643	1803	1792	1803	1791	201
631	20240402	093500	14135545	1792	1791	1792	1791	12
632	20240402	093400	14114043	1792	1792	1792	1792	0
633	20240402	093300	14114043	1792	1792	1792	1792	1
634	20240402	093200	14112251	1791	1791	1791	1791	3
635	20240402	093100	14106878	1792	1792	1792	1791	8
636	20240402	093000	14092547	1791	1792	1792	1791	9
637	20240402	092900	14076427	1791	1789	1791	1789	140
638	20240402	092800	13825861	1789	1788	1789	1786	1521
639	20240402	092700	11106840	1789	1789	1789	1789	347
640	20240402	092600	10486057	1789	1791	1791	1789	249
641	20240402	092500	10040344	1792	1792	1792	1792	5
642	20240402	092400	10031384	1792	1790	1792	1790	56
643	20240402	092300	9931134	1791	1795	1795	1791	213
644	20240402	092200	9549631	1800	1800	1800	1800	0
645	20240402	092100	9549631	1800	1800	1800	1800	0
646	20240402	092000	9549631	1800	1800	1800	1800	1
647	20240402	091900	9547831	1801	1801	1801	1801	0
648	20240402	091800	9547831	1801	1802	1802	1801	2
649	20240402	091700	9544228	1790	1793	1793	1790	612
650	20240402	091600	8448086	1791	1791	1791	1791	6
651	20240402	091500	8437340	1791	1791	1791	1791	4
652	20240402	091400	8430176	1790	1793	1793	1790	419
653	20240402	091300	7679736	1793	1801	1801	1793	2457
654	20240402	091200	3263085	1802	1802	1802	1802	0
655	20240402	091100	3263085	1802	1802	1802	1802	0
656	20240402	091000	3263085	1802	1802	1802	1802	51
657	20240402	090900	3171183	1808	1801	1808	1801	49
658	20240402	090800	3082871	1801	1801	1801	1801	37
659	20240402	090700	3016234	1801	1801	1801	1801	173
660	20240402	090600	2704661	1809	1802	1809	1802	252
661	20240402	090500	2250550	1802	1805	1809	1802	714
662	20240402	090400	963429	1804	1804	1804	1804	106
663	20240402	090300	772205	1803	1802	1803	1802	2
664	20240402	090200	768600	1800	1800	1800	1800	278
665	20240402	090100	268200	1800	1800	1800	1800	0
666	20240402	090000	268200	1800	1800	1800	1800	149