KissMeData/131090/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	200000	87164799	976	976	976	976	1202
3	20240402	195900	87164799	976	976	976	976	0
4	20240402	195800	87164799	976	976	976	976	0
5	20240402	195700	87164799	976	976	976	976	0
6	20240402	195600	87164799	976	976	976	976	0
7	20240402	195500	87164799	976	976	976	976	0
8	20240402	195400	87164799	976	976	976	976	0
9	20240402	195300	87164799	976	976	976	976	0
10	20240402	195200	87164799	976	976	976	976	0
11	20240402	195100	87164799	976	976	976	976	0
12	20240402	195000	87164799	976	976	976	976	0
13	20240402	194900	87164799	976	976	976	976	0
14	20240402	194800	87164799	976	976	976	976	0
15	20240402	194700	87164799	976	976	976	976	0
16	20240402	194600	87164799	976	976	976	976	0
17	20240402	194500	87164799	976	976	976	976	0
18	20240402	194400	87164799	976	976	976	976	0
19	20240402	194300	87164799	976	976	976	976	0
20	20240402	194200	87164799	976	976	976	976	0
21	20240402	194100	87164799	976	976	976	976	0
22	20240402	194000	87164799	976	976	976	976	0
23	20240402	193900	87164799	976	976	976	976	0
24	20240402	193800	87164799	976	976	976	976	0
25	20240402	193700	87164799	976	976	976	976	0
26	20240402	193600	87164799	976	976	976	976	0
27	20240402	193500	87164799	976	976	976	976	0
28	20240402	193400	87164799	976	976	976	976	0
29	20240402	193300	87164799	976	976	976	976	0
30	20240402	193200	87164799	976	976	976	976	0
31	20240402	193100	87164799	976	976	976	976	0
32	20240402	193000	87164799	976	976	976	976	1202
33	20240402	192900	87164799	976	976	976	976	0
34	20240402	192800	87164799	976	976	976	976	0
35	20240402	192700	87164799	976	976	976	976	0
36	20240402	192600	87164799	976	976	976	976	0
37	20240402	192500	87164799	976	976	976	976	0
38	20240402	192400	87164799	976	976	976	976	0
39	20240402	192300	87164799	976	976	976	976	0
40	20240402	192200	87164799	976	976	976	976	0
41	20240402	192100	87164799	976	976	976	976	0
42	20240402	192000	87164799	976	976	976	976	0
43	20240402	191900	87164799	976	976	976	976	0
44	20240402	191800	87164799	976	976	976	976	0
45	20240402	191700	87164799	976	976	976	976	0
46	20240402	191600	87164799	976	976	976	976	0
47	20240402	191500	87164799	976	976	976	976	0
48	20240402	191400	87164799	976	976	976	976	0
49	20240402	191300	87164799	976	976	976	976	0
50	20240402	191200	87164799	976	976	976	976	0
51	20240402	191100	87164799	976	976	976	976	0
52	20240402	191000	87164799	976	976	976	976	0
53	20240402	190900	87164799	976	976	976	976	0
54	20240402	190800	87164799	976	976	976	976	0
55	20240402	190700	87164799	976	976	976	976	0
56	20240402	190600	87164799	976	976	976	976	0
57	20240402	190500	87164799	976	976	976	976	0
58	20240402	190400	87164799	976	976	976	976	0
59	20240402	190300	87164799	976	976	976	976	0
60	20240402	190200	87164799	976	976	976	976	0
61	20240402	190100	87164799	976	976	976	976	0
62	20240402	190000	87164799	976	976	976	976	1202
63	20240402	185900	87164799	976	976	976	976	0
64	20240402	185800	87164799	976	976	976	976	0
65	20240402	185700	87164799	976	976	976	976	0
66	20240402	185600	87164799	976	976	976	976	0
67	20240402	185500	87164799	976	976	976	976	0
68	20240402	185400	87164799	976	976	976	976	0
69	20240402	185300	87164799	976	976	976	976	0
70	20240402	185200	87164799	976	976	976	976	0
71	20240402	185100	87164799	976	976	976	976	0
72	20240402	185000	87164799	976	976	976	976	0
73	20240402	184900	87164799	976	976	976	976	0
74	20240402	184800	87164799	976	976	976	976	0
75	20240402	184700	87164799	976	976	976	976	0
76	20240402	184600	87164799	976	976	976	976	0
77	20240402	184500	87164799	976	976	976	976	0
78	20240402	184400	87164799	976	976	976	976	0
79	20240402	184300	87164799	976	976	976	976	0
80	20240402	184200	87164799	976	976	976	976	0
81	20240402	184100	87164799	976	976	976	976	0
82	20240402	184000	87164799	976	976	976	976	0
83	20240402	183900	87164799	976	976	976	976	0
84	20240402	183800	87164799	976	976	976	976	0
85	20240402	183700	87164799	976	976	976	976	0
86	20240402	183600	87164799	976	976	976	976	0
87	20240402	183500	87164799	976	976	976	976	0
88	20240402	183400	87164799	976	976	976	976	0
89	20240402	183300	87164799	976	976	976	976	0
90	20240402	183200	87164799	976	976	976	976	0
91	20240402	183100	87164799	976	976	976	976	0
92	20240402	183000	87164799	976	976	976	976	1202
93	20240402	182900	87164799	976	976	976	976	0
94	20240402	182800	87164799	976	976	976	976	0
95	20240402	182700	87164799	976	976	976	976	0
96	20240402	182600	87164799	976	976	976	976	0
97	20240402	182500	87164799	976	976	976	976	0
98	20240402	182400	87164799	976	976	976	976	0
99	20240402	182300	87164799	976	976	976	976	0
100	20240402	182200	87164799	976	976	976	976	0
101	20240402	182100	87164799	976	976	976	976	0
102	20240402	182000	87164799	976	976	976	976	0
103	20240402	181900	87164799	976	976	976	976	0
104	20240402	181800	87164799	976	976	976	976	0
105	20240402	181700	87164799	976	976	976	976	0
106	20240402	181600	87164799	976	976	976	976	0
107	20240402	181500	87164799	976	976	976	976	0
108	20240402	181400	87164799	976	976	976	976	0
109	20240402	181300	87164799	976	976	976	976	0
110	20240402	181200	87164799	976	976	976	976	0
111	20240402	181100	87164799	976	976	976	976	0
112	20240402	181000	87164799	976	976	976	976	0
113	20240402	180900	87164799	976	976	976	976	0
114	20240402	180800	87164799	976	976	976	976	0
115	20240402	180700	87164799	976	976	976	976	0
116	20240402	180600	87164799	976	976	976	976	0
117	20240402	180500	87164799	976	976	976	976	0
118	20240402	180400	87164799	976	976	976	976	0
119	20240402	180300	87164799	976	976	976	976	0
120	20240402	180200	87164799	976	976	976	976	0
121	20240402	180100	87164799	976	976	976	976	0
122	20240402	180000	87164799	976	976	976	976	1202
123	20240402	175900	87164799	976	976	976	976	0
124	20240402	175800	87164799	976	976	976	976	0
125	20240402	175700	87164799	976	976	976	976	0
126	20240402	175600	87164799	976	976	976	976	0
127	20240402	175500	87164799	976	976	976	976	0
128	20240402	175400	87164799	976	976	976	976	0
129	20240402	175300	87164799	976	976	976	976	0
130	20240402	175200	87164799	976	976	976	976	0
131	20240402	175100	87164799	976	976	976	976	0
132	20240402	175000	87164799	976	976	976	976	0
133	20240402	174900	87164799	976	976	976	976	0
134	20240402	174800	87164799	976	976	976	976	0
135	20240402	174700	87164799	976	976	976	976	0
136	20240402	174600	87164799	976	976	976	976	0
137	20240402	174500	87164799	976	976	976	976	0
138	20240402	174400	87164799	976	976	976	976	0
139	20240402	174300	87164799	976	976	976	976	0
140	20240402	174200	87164799	976	976	976	976	0
141	20240402	174100	87164799	976	976	976	976	0
142	20240402	174000	87164799	976	976	976	976	0
143	20240402	173900	87164799	976	976	976	976	0
144	20240402	173800	87164799	976	976	976	976	0
145	20240402	173700	87164799	976	976	976	976	0
146	20240402	173600	87164799	976	976	976	976	0
147	20240402	173500	87164799	976	976	976	976	0
148	20240402	173400	87164799	976	976	976	976	0
149	20240402	173300	87164799	976	976	976	976	0
150	20240402	173200	87164799	976	976	976	976	0
151	20240402	173100	87164799	976	976	976	976	0
152	20240402	173000	87164799	976	976	976	976	1202
153	20240402	172900	87164799	976	976	976	976	0
154	20240402	172800	87164799	976	976	976	976	0
155	20240402	172700	87164799	976	976	976	976	0
156	20240402	172600	87164799	976	976	976	976	0
157	20240402	172500	87164799	976	976	976	976	0
158	20240402	172400	87164799	976	976	976	976	0
159	20240402	172300	87164799	976	976	976	976	0
160	20240402	172200	87164799	976	976	976	976	0
161	20240402	172100	87164799	976	976	976	976	0
162	20240402	172000	87164799	976	976	976	976	0
163	20240402	171900	87164799	976	976	976	976	0
164	20240402	171800	87164799	976	976	976	976	0
165	20240402	171700	87164799	976	976	976	976	0
166	20240402	171600	87164799	976	976	976	976	0
167	20240402	171500	87164799	976	976	976	976	0
168	20240402	171400	87164799	976	976	976	976	0
169	20240402	171300	87164799	976	976	976	976	0
170	20240402	171200	87164799	976	976	976	976	0
171	20240402	171100	87164799	976	976	976	976	0
172	20240402	171000	87164799	976	976	976	976	0
173	20240402	170900	87164799	976	976	976	976	0
174	20240402	170800	87164799	976	976	976	976	0
175	20240402	170700	87164799	976	976	976	976	0
176	20240402	170600	87164799	976	976	976	976	0
177	20240402	170500	87164799	976	976	976	976	0
178	20240402	170400	87164799	976	976	976	976	0
179	20240402	170300	87164799	976	976	976	976	0
180	20240402	170200	87164799	976	976	976	976	0
181	20240402	170100	87164799	976	976	976	976	0
182	20240402	170000	87164799	976	976	976	976	1202
183	20240402	165900	87164799	976	976	976	976	0
184	20240402	165800	87164799	976	976	976	976	0
185	20240402	165700	87164799	976	976	976	976	0
186	20240402	165600	87164799	976	976	976	976	0
187	20240402	165500	87164799	976	976	976	976	0
188	20240402	165400	87164799	976	976	976	976	0
189	20240402	165300	87164799	976	976	976	976	0
190	20240402	165200	87164799	976	976	976	976	0
191	20240402	165100	87164799	976	976	976	976	0
192	20240402	165000	87164799	976	976	976	976	0
193	20240402	164900	87164799	976	976	976	976	0
194	20240402	164800	87164799	976	976	976	976	0
195	20240402	164700	87164799	976	976	976	976	0
196	20240402	164600	87164799	976	976	976	976	0
197	20240402	164500	87164799	976	976	976	976	0
198	20240402	164400	87164799	976	976	976	976	0
199	20240402	164300	87164799	976	976	976	976	0
200	20240402	164200	87164799	976	976	976	976	0
201	20240402	164100	87164799	976	976	976	976	0
202	20240402	164000	87164799	976	976	976	976	0
203	20240402	163900	87164799	976	976	976	976	0
204	20240402	163800	87164799	976	976	976	976	0
205	20240402	163700	87164799	976	976	976	976	0
206	20240402	163600	87164799	976	976	976	976	0
207	20240402	163500	87164799	976	976	976	976	0
208	20240402	163400	87164799	976	976	976	976	0
209	20240402	163300	87164799	976	976	976	976	0
210	20240402	163200	87164799	976	976	976	976	0
211	20240402	163100	87164799	976	976	976	976	0
212	20240402	163000	87164799	976	976	976	976	1202
213	20240402	162900	87164799	976	976	976	976	0
214	20240402	162800	87164799	976	976	976	976	0
215	20240402	162700	87164799	976	976	976	976	0
216	20240402	162600	87164799	976	976	976	976	0
217	20240402	162500	87164799	976	976	976	976	0
218	20240402	162400	87164799	976	976	976	976	0
219	20240402	162300	87164799	976	976	976	976	0
220	20240402	162200	87164799	976	976	976	976	0
221	20240402	162100	87164799	976	976	976	976	0
222	20240402	162000	87164799	976	976	976	976	0
223	20240402	161900	87164799	976	976	976	976	0
224	20240402	161800	87164799	976	976	976	976	0
225	20240402	161700	87164799	976	976	976	976	0
226	20240402	161600	87164799	976	976	976	976	0
227	20240402	161500	87164799	976	976	976	976	0
228	20240402	161400	87164799	976	976	976	976	0
229	20240402	161300	87164799	976	976	976	976	0
230	20240402	161200	87164799	976	976	976	976	0
231	20240402	161100	87164799	976	976	976	976	0
232	20240402	161000	87164799	976	976	976	976	0
233	20240402	160900	87164799	976	976	976	976	0
234	20240402	160800	87164799	976	976	976	976	0
235	20240402	160700	87164799	976	976	976	976	0
236	20240402	160600	87164799	976	976	976	976	0
237	20240402	160500	87164799	976	976	976	976	0
238	20240402	160400	87164799	976	976	976	976	0
239	20240402	160300	87164799	976	976	976	976	0
240	20240402	160200	87164799	976	976	976	976	0
241	20240402	160100	87164799	976	976	976	976	0
242	20240402	160000	87164799	976	976	976	976	1202
243	20240402	155900	87164799	976	976	976	976	0
244	20240402	155800	87164799	976	976	976	976	0
245	20240402	155700	87164799	976	976	976	976	0
246	20240402	155600	87164799	976	976	976	976	0
247	20240402	155500	87164799	976	976	976	976	0
248	20240402	155400	87164799	976	976	976	976	0
249	20240402	155300	87164799	976	976	976	976	0
250	20240402	155200	87164799	976	976	976	976	0
251	20240402	155100	87164799	976	976	976	976	0
252	20240402	155000	87164799	976	976	976	976	0
253	20240402	154900	87164799	976	976	976	976	0
254	20240402	154800	87164799	976	976	976	976	0
255	20240402	154700	87164799	976	976	976	976	0
256	20240402	154600	87164799	976	976	976	976	0
257	20240402	154500	87164799	976	976	976	976	0
258	20240402	154400	87164799	976	976	976	976	0
259	20240402	154300	87164799	976	976	976	976	0
260	20240402	154200	87164799	976	976	976	976	0
261	20240402	154100	87164799	976	976	976	976	0
262	20240402	154000	87164799	976	976	976	976	0
263	20240402	153900	87164799	976	976	976	976	0
264	20240402	153800	87164799	976	976	976	976	0
265	20240402	153700	87164799	976	976	976	976	0
266	20240402	153600	87164799	976	976	976	976	0
267	20240402	153500	87164799	976	976	976	976	0
268	20240402	153400	87164799	976	976	976	976	0
269	20240402	153300	87164799	976	976	976	976	0
270	20240402	153200	87164799	976	976	976	976	0
271	20240402	153100	87164799	976	976	976	976	0
272	20240402	153000	87164799	976	976	976	976	2404
273	20240402	152900	85991647	975	975	975	975	0
274	20240402	152800	85991647	975	975	975	975	0
275	20240402	152700	85991647	975	975	975	975	0
276	20240402	152600	85991647	975	975	975	975	0
277	20240402	152500	85991647	975	975	975	975	0
278	20240402	152400	85991647	975	975	975	975	0
279	20240402	152300	85991647	975	975	975	975	0
280	20240402	152200	85991647	975	975	975	975	0
281	20240402	152100	85991647	975	975	975	975	0
282	20240402	152000	85991647	975	975	975	975	0
283	20240402	151900	85991647	975	975	975	975	0
284	20240402	151800	85991647	975	976	976	975	240
285	20240402	151700	85757437	982	982	982	982	0
286	20240402	151600	85757437	982	982	982	982	0
287	20240402	151500	85757437	982	982	982	982	0
288	20240402	151400	85757437	982	981	982	981	949
289	20240402	151300	84826449	980	980	980	980	51
290	20240402	151200	84776469	979	979	979	979	25
291	20240402	151100	84751994	975	975	975	975	0
292	20240402	151000	84751994	975	975	975	975	0
293	20240402	150900	84751994	975	975	975	975	0
294	20240402	150800	84751994	975	975	975	975	0
295	20240402	150700	84751994	975	975	975	975	0
296	20240402	150600	84751994	975	975	975	975	0
297	20240402	150500	84751994	975	975	975	975	0
298	20240402	150400	84751994	975	975	975	975	0
299	20240402	150300	84751994	975	975	975	975	0
300	20240402	150200	84751994	975	975	975	975	0
301	20240402	150100	84751994	975	975	975	975	0
302	20240402	150000	84751994	975	975	975	975	0
303	20240402	145900	84751994	975	975	975	975	0
304	20240402	145800	84751994	975	975	975	975	102
305	20240402	145700	84652544	979	976	979	976	153
306	20240402	145600	84502932	975	975	975	975	0
307	20240402	145500	84502932	975	975	975	975	0
308	20240402	145400	84502932	975	975	975	975	0
309	20240402	145300	84502932	975	975	975	975	25
310	20240402	145200	84478557	975	975	975	975	383
311	20240402	145100	84105132	979	979	979	979	0
312	20240402	145000	84105132	979	979	979	979	0
313	20240402	144900	84105132	979	979	979	979	0
314	20240402	144800	84105132	979	979	979	979	0
315	20240402	144700	84105132	979	979	979	979	0
316	20240402	144600	84105132	979	979	979	979	0
317	20240402	144500	84105132	979	979	979	979	0
318	20240402	144400	84105132	979	979	979	979	0
319	20240402	144300	84105132	979	979	979	979	0
320	20240402	144200	84105132	979	978	979	978	225
321	20240402	144100	83884876	977	977	977	977	0
322	20240402	144000	83884876	977	976	977	976	60
323	20240402	143900	83826292	975	975	975	975	0
324	20240402	143800	83826292	975	975	975	975	0
325	20240402	143700	83826292	975	975	975	975	0
326	20240402	143600	83826292	975	975	975	975	0
327	20240402	143500	83826292	975	975	975	975	0
328	20240402	143400	83826292	975	975	975	975	0
329	20240402	143300	83826292	975	975	975	975	0
330	20240402	143200	83826292	975	975	975	975	0
331	20240402	143100	83826292	975	975	975	975	225
332	20240402	143000	83606917	977	977	977	977	1
333	20240402	142900	83605940	978	978	978	978	0
334	20240402	142800	83605940	978	978	978	978	0
335	20240402	142700	83605940	978	978	978	978	0
336	20240402	142600	83605940	978	978	978	978	0
337	20240402	142500	83605940	978	978	978	978	0
338	20240402	142400	83605940	978	978	978	978	0
339	20240402	142300	83605940	978	977	978	977	5
340	20240402	142200	83601054	975	975	975	975	113
341	20240402	142100	83490879	975	978	978	975	7091
342	20240402	142000	76574119	978	978	978	978	0
343	20240402	141900	76574119	978	978	978	978	0
344	20240402	141800	76574119	978	978	978	978	0
345	20240402	141700	76574119	978	978	978	978	0
346	20240402	141600	76574119	978	978	978	978	0
347	20240402	141500	76574119	978	979	979	978	464
348	20240402	141400	76120118	979	979	979	979	0
349	20240402	141300	76120118	979	979	979	979	0
350	20240402	141200	76120118	979	979	979	979	0
351	20240402	141100	76120118	979	978	979	978	27
352	20240402	141000	76093711	979	979	979	979	60
353	20240402	140900	76034971	979	979	979	979	0
354	20240402	140800	76034971	979	979	979	979	0
355	20240402	140700	76034971	979	979	979	979	1
356	20240402	140600	76033992	977	977	977	977	0
357	20240402	140500	76033992	977	977	977	977	9
358	20240402	140400	76025199	980	981	981	980	380
359	20240402	140300	75652516	984	984	984	984	0
360	20240402	140200	75652516	984	984	984	984	0
361	20240402	140100	75652516	984	984	984	984	0
362	20240402	140000	75652516	984	984	984	984	0
363	20240402	135900	75652516	984	984	984	984	0
364	20240402	135800	75652516	984	984	984	984	0
365	20240402	135700	75652516	984	981	984	981	3
366	20240402	135600	75649570	980	980	980	980	25
367	20240402	135500	75625070	980	980	980	980	0
368	20240402	135400	75625070	980	980	980	980	0
369	20240402	135300	75625070	980	980	980	980	0
370	20240402	135200	75625070	980	980	980	980	0
371	20240402	135100	75625070	980	980	980	980	25
372	20240402	135000	75600570	980	980	980	980	3
373	20240402	134900	75597630	979	979	979	979	0
374	20240402	134800	75597630	979	979	979	979	25
375	20240402	134700	75573155	980	980	980	980	0
376	20240402	134600	75573155	980	980	980	980	1
377	20240402	134500	75572175	979	979	979	979	0
378	20240402	134400	75572175	979	979	979	979	0
379	20240402	134300	75572175	979	979	979	979	0
380	20240402	134200	75572175	979	979	979	979	0
381	20240402	134100	75572175	979	979	979	979	25
382	20240402	134000	75547700	984	980	984	980	60
383	20240402	133900	75488812	979	979	979	979	27
384	20240402	133800	75462379	979	979	979	979	0
385	20240402	133700	75462379	979	979	979	979	0
386	20240402	133600	75462379	979	979	979	979	51
387	20240402	133500	75412450	979	978	979	978	243
388	20240402	133400	75174696	978	978	978	978	35
389	20240402	133300	75140466	978	978	978	978	0
390	20240402	133200	75140466	978	978	978	978	0
391	20240402	133100	75140466	978	978	978	978	169
392	20240402	133000	74975184	979	979	979	979	1
393	20240402	132900	74974205	978	978	978	978	0
394	20240402	132800	74974205	978	978	978	978	0
395	20240402	132700	74974205	978	979	979	978	144
396	20240402	132600	74833372	979	979	979	979	12
397	20240402	132500	74821624	977	977	977	977	137
398	20240402	132400	74687775	980	980	980	980	0
399	20240402	132300	74687775	980	980	980	980	403
400	20240402	132200	74292835	980	980	980	980	300
401	20240402	132100	73998835	980	980	981	980	285
402	20240402	132000	73719485	983	980	983	980	145
403	20240402	131900	73577382	980	980	980	980	0
404	20240402	131800	73577382	980	980	980	980	0
405	20240402	131700	73577382	980	979	980	979	418
406	20240402	131600	73167879	979	979	979	979	144
407	20240402	131500	73026903	979	979	979	979	0
408	20240402	131400	73026903	979	979	979	979	0
409	20240402	131300	73026903	979	977	979	977	317
410	20240402	131200	72716834	977	977	977	977	144
411	20240402	131100	72576146	979	979	979	979	0
412	20240402	131000	72576146	979	979	979	979	61
413	20240402	130900	72516427	976	976	976	976	137
414	20240402	130800	72382715	976	976	976	976	144
415	20240402	130700	72242171	976	976	976	976	0
416	20240402	130600	72242171	976	976	976	976	0
417	20240402	130500	72242171	976	978	985	976	659
418	20240402	130400	71596986	976	976	976	976	0
419	20240402	130300	71596986	976	976	976	976	0
420	20240402	130200	71596986	976	976	976	976	241
421	20240402	130100	71361770	976	977	977	976	281
422	20240402	130000	71087440	979	977	979	977	25
423	20240402	125900	71063013	976	976	976	976	0
424	20240402	125800	71063013	976	976	976	976	137
425	20240402	125700	70929301	976	976	976	976	144
426	20240402	125600	70788757	976	975	976	975	48
427	20240402	125500	70741934	976	976	976	976	0
428	20240402	125400	70741934	976	975	976	975	283
429	20240402	125300	70466007	975	975	975	975	0
430	20240402	125200	70466007	975	975	975	975	2000
431	20240402	125100	68516007	977	977	977	977	0
432	20240402	125000	68516007	977	976	977	975	497
433	20240402	124900	68031165	975	975	975	975	0
434	20240402	124800	68031165	975	975	975	975	0
435	20240402	124700	68031165	975	975	975	975	0
436	20240402	124600	68031165	975	975	975	975	281
437	20240402	124500	67757190	975	975	975	975	0
438	20240402	124400	67757190	975	975	975	975	0
439	20240402	124300	67757190	975	975	975	975	1
440	20240402	124200	67756215	974	976	976	974	281
441	20240402	124100	67482363	976	977	977	976	30
442	20240402	124000	67453060	982	976	983	976	66
443	20240402	123900	67388429	974	975	975	974	144
444	20240402	123800	67248140	975	977	980	975	1162
445	20240402	123700	66110290	977	977	977	977	77
446	20240402	123600	66035061	975	975	975	975	0
447	20240402	123500	66035061	975	975	975	975	281
448	20240402	123400	65761086	980	980	980	980	0
449	20240402	123300	65761086	980	977	980	977	62
450	20240402	123200	65700341	975	975	975	975	30
451	20240402	123100	65671091	975	976	977	975	326
452	20240402	123000	65353001	977	977	977	977	2
453	20240402	122900	65351047	975	975	975	975	0
454	20240402	122800	65351047	975	975	975	975	144
455	20240402	122700	65210647	975	975	975	975	137
456	20240402	122600	65077072	975	975	975	975	157
457	20240402	122500	64923997	975	975	975	975	0
458	20240402	122400	64923997	975	973	975	973	190
459	20240402	122300	64739061	973	973	973	973	137
460	20240402	122200	64605760	975	975	975	975	350
461	20240402	122100	64264510	975	975	975	975	0
462	20240402	122000	64264510	975	973	975	973	146
463	20240402	121900	64122449	973	973	973	973	137
464	20240402	121800	63989148	974	974	974	974	0
465	20240402	121700	63989148	974	974	974	974	5
466	20240402	121600	63984278	974	973	974	973	164
467	20240402	121500	63824686	974	977	977	974	147
468	20240402	121400	63681421	977	976	977	975	172
469	20240402	121300	63513657	977	977	979	977	1354
470	20240402	121200	62190759	977	977	977	977	0
471	20240402	121100	62190759	977	978	978	977	137
472	20240402	121000	62056775	980	980	980	980	2
473	20240402	120900	62054815	978	978	978	978	144
474	20240402	120800	61913983	981	978	981	978	138
475	20240402	120700	61779016	981	981	981	981	0
476	20240402	120600	61779016	981	981	981	981	1
477	20240402	120500	61778035	978	978	978	978	153
478	20240402	120400	61628401	978	978	978	978	137
479	20240402	120300	61494415	978	978	985	978	303
480	20240402	120200	61198007	978	978	978	978	144
481	20240402	120100	61057175	981	981	981	981	0
482	20240402	120000	61057175	981	979	981	978	139
483	20240402	115900	60921127	979	979	979	979	0
484	20240402	115800	60921127	979	980	980	979	144
485	20240402	115700	60780051	980	980	980	980	0
486	20240402	115600	60780051	980	979	980	979	182
487	20240402	115500	60601853	980	980	980	980	0
488	20240402	115400	60601853	980	979	980	979	272
489	20240402	115300	60335564	979	979	979	979	0
490	20240402	115200	60335564	979	979	979	979	137
491	20240402	115100	60201441	979	979	979	979	0
492	20240402	115000	60201441	979	979	979	979	144
493	20240402	114900	60060465	980	980	980	980	0
494	20240402	114800	60060465	980	979	980	979	157
495	20240402	114700	59906742	979	980	980	979	144
496	20240402	114600	59765627	980	980	980	980	0
497	20240402	114500	59765627	980	980	980	980	137
498	20240402	114400	59631367	980	980	980	980	300
499	20240402	114300	59337367	980	980	980	980	144
500	20240402	114200	59196247	980	980	980	980	0
501	20240402	114100	59196247	980	980	980	980	138
502	20240402	114000	59061007	980	980	980	980	0
503	20240402	113900	59061007	980	980	980	980	144
504	20240402	113800	58919887	980	980	980	980	0
505	20240402	113700	58919887	980	980	980	980	137
506	20240402	113600	58785627	983	980	983	980	154
507	20240402	113500	58634677	980	980	980	980	0
508	20240402	113400	58634677	980	980	980	980	0
509	20240402	113300	58634677	980	980	980	980	137
510	20240402	113200	58500417	980	980	980	980	144
511	20240402	113100	58359297	983	983	983	983	25
512	20240402	113000	58334722	980	980	980	980	0
513	20240402	112900	58334722	980	980	980	980	138
514	20240402	112800	58199482	980	980	980	980	144
515	20240402	112700	58058362	981	981	981	981	0
516	20240402	112600	58058362	981	981	981	981	54
517	20240402	112500	58005388	981	981	981	981	138
518	20240402	112400	57870010	981	981	981	981	144
519	20240402	112300	57728746	981	981	981	981	0
520	20240402	112200	57728746	981	981	981	981	0
521	20240402	112100	57728746	981	981	981	981	282
522	20240402	112000	57452104	981	981	981	981	0
523	20240402	111900	57452104	981	981	981	981	0
524	20240402	111800	57452104	981	981	981	981	138
525	20240402	111700	57316726	981	981	981	981	144
526	20240402	111600	57175462	981	981	981	981	0
527	20240402	111500	57175462	981	981	981	981	1000
528	20240402	111400	56194462	981	981	981	981	138
529	20240402	111300	56059084	981	981	981	981	144
530	20240402	111200	55917820	981	981	981	981	874
531	20240402	111100	55060426	980	980	980	980	26
532	20240402	111000	55034946	980	980	980	979	476
533	20240402	110900	54568605	980	982	982	980	6000
534	20240402	110800	48680323	982	983	983	982	4000
535	20240402	110700	44750205	983	983	983	983	26
536	20240402	110600	44724647	983	983	983	983	138
537	20240402	110500	44588993	983	983	983	983	10
538	20240402	110400	44579163	983	984	984	983	4000
539	20240402	110300	40645872	985	985	985	985	2
540	20240402	110200	40643902	984	984	984	984	139
541	20240402	110100	40507126	985	985	985	985	0
542	20240402	110000	40507126	985	985	985	985	0
543	20240402	105900	40507126	985	985	985	985	1
544	20240402	105800	40506141	984	984	984	984	138
545	20240402	105700	40370349	985	985	985	985	0
546	20240402	105600	40370349	985	984	985	984	26
547	20240402	105500	40344764	984	984	984	984	138
548	20240402	105400	40208972	985	985	985	985	1011
549	20240402	105300	39213137	985	985	985	985	0
550	20240402	105200	39213137	985	985	985	985	230
551	20240402	105100	38986587	985	985	985	984	298
552	20240402	105000	38693082	985	985	985	985	0
553	20240402	104900	38693082	985	985	985	985	1
554	20240402	104800	38692097	984	984	984	984	0
555	20240402	104700	38692097	984	984	984	984	0
556	20240402	104600	38692097	984	985	985	984	41
557	20240402	104500	38651737	985	985	985	985	10
558	20240402	104400	38641887	984	984	984	984	0
559	20240402	104300	38641887	984	984	984	984	0
560	20240402	104200	38641887	984	984	984	984	25
561	20240402	104100	38617287	983	983	983	983	25
562	20240402	104000	38592712	984	984	984	984	0
563	20240402	103900	38592712	984	984	984	984	0
564	20240402	103800	38592712	984	984	984	984	832
565	20240402	103700	37774024	984	984	984	984	200
566	20240402	103600	37577224	986	986	986	986	0
567	20240402	103500	37577224	986	986	986	986	200
568	20240402	103400	37380024	986	986	986	986	0
569	20240402	103300	37380024	986	986	986	986	1
570	20240402	103200	37379038	985	985	985	985	5
571	20240402	103100	37374113	987	987	987	987	0
572	20240402	103000	37374113	987	985	987	985	556
573	20240402	102900	36826451	986	986	986	986	0
574	20240402	102800	36826451	986	986	986	986	110
575	20240402	102700	36717991	985	986	986	985	468
576	20240402	102600	36257002	986	986	986	986	0
577	20240402	102500	36257002	986	986	986	986	0
578	20240402	102400	36257002	986	986	986	986	0
579	20240402	102300	36257002	986	985	986	985	27
580	20240402	102200	36230406	986	986	986	986	0
581	20240402	102100	36230406	986	986	986	986	0
582	20240402	102000	36230406	986	986	986	986	0
583	20240402	101900	36230406	986	986	986	986	0
584	20240402	101800	36230406	986	986	986	986	1
585	20240402	101700	36229420	986	986	986	986	3
586	20240402	101600	36226462	985	985	985	985	26
587	20240402	101500	36200852	986	985	986	985	22
588	20240402	101400	36179180	986	986	986	986	0
589	20240402	101300	36179180	986	986	986	986	1
590	20240402	101200	36178194	985	985	985	985	11
591	20240402	101100	36167359	986	986	986	986	5
592	20240402	101000	36162429	987	986	987	986	768
593	20240402	100900	35405180	986	986	986	986	748
594	20240402	100800	34667652	987	987	987	987	0
595	20240402	100700	34667652	987	987	987	987	3
596	20240402	100600	34664691	987	987	987	987	50
597	20240402	100500	34615341	986	987	987	986	11
598	20240402	100400	34604494	988	988	988	988	0
599	20240402	100300	34604494	988	988	988	988	1
600	20240402	100200	34603506	988	988	988	988	0
601	20240402	100100	34603506	988	988	988	988	0
602	20240402	100000	34603506	988	988	988	988	1
603	20240402	095900	34602518	987	987	987	987	0
604	20240402	095800	34602518	987	987	987	987	261
605	20240402	095700	34344911	987	987	987	987	0
606	20240402	095600	34344911	987	987	987	987	7
607	20240402	095500	34338002	987	987	987	987	10
608	20240402	095400	34328132	988	988	988	988	0
609	20240402	095300	34328132	988	988	988	988	10
610	20240402	095200	34318252	988	987	988	987	994
611	20240402	095100	33336290	987	987	987	987	0
612	20240402	095000	33336290	987	987	987	987	11
613	20240402	094900	33325433	986	986	986	986	0
614	20240402	094800	33325433	986	986	986	986	36
615	20240402	094700	33289937	988	988	988	988	0
616	20240402	094600	33289937	988	988	988	988	0
617	20240402	094500	33289937	988	988	988	988	0
618	20240402	094400	33289937	988	988	988	988	1
619	20240402	094300	33288949	988	988	988	988	0
620	20240402	094200	33288949	988	988	988	988	0
621	20240402	094100	33288949	988	988	988	988	0
622	20240402	094000	33288949	988	988	988	988	0
623	20240402	093900	33288949	988	988	988	988	0
624	20240402	093800	33288949	988	988	988	988	0
625	20240402	093700	33288949	988	988	988	988	1
626	20240402	093600	33287961	987	987	987	987	65
627	20240402	093500	33223806	988	988	988	988	1
628	20240402	093400	33222818	987	987	987	987	0
629	20240402	093300	33222818	987	987	987	987	0
630	20240402	093200	33222818	987	987	987	987	3
631	20240402	093100	33219857	987	988	988	987	632
632	20240402	093000	32595442	988	988	988	988	0
633	20240402	092900	32595442	988	988	988	988	0
634	20240402	092800	32595442	988	988	988	988	0
635	20240402	092700	32595442	988	988	988	988	1
636	20240402	092600	32594454	989	989	989	989	0
637	20240402	092500	32594454	989	988	989	988	500
638	20240402	092400	32099980	989	989	989	989	0
639	20240402	092300	32099980	989	989	989	989	0
640	20240402	092200	32099980	989	989	989	989	0
641	20240402	092100	32099980	989	989	989	989	0
642	20240402	092000	32099980	989	989	989	989	0
643	20240402	091900	32099980	989	989	989	989	1
644	20240402	091800	32098991	986	989	989	986	1625
645	20240402	091700	30495720	988	988	988	988	24
646	20240402	091600	30472008	989	989	989	989	4206
647	20240402	091500	26312274	989	989	989	989	17
648	20240402	091400	26295461	989	989	989	989	61
649	20240402	091300	26235132	989	989	989	988	3
650	20240402	091200	26232166	988	988	989	988	17
651	20240402	091100	26215369	989	989	989	989	0
652	20240402	091000	26215369	989	989	989	989	582
653	20240402	090900	25639771	988	988	988	988	2000
654	20240402	090800	23663771	989	989	989	989	1587
655	20240402	090700	22094228	988	988	988	988	25
656	20240402	090600	22069528	989	989	989	989	6150
657	20240402	090500	15987178	989	989	989	989	1872
658	20240402	090400	14135770	989	989	989	989	1391
659	20240402	090300	12760071	989	989	989	989	0
660	20240402	090200	12760071	989	989	989	989	0
661	20240402	090100	12760071	989	989	989	989	44
662	20240402	090000	12716555	989	989	989	988	12858