KissMeData/046390/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	191900	203316875	1660	1660	1660	1660	2854
3	20240402	191800	203316875	1660	1660	1660	1660	0
4	20240402	191700	203316875	1660	1660	1660	1660	0
5	20240402	191600	203316875	1660	1660	1660	1660	0
6	20240402	191500	203316875	1660	1660	1660	1660	0
7	20240402	191400	203316875	1660	1660	1660	1660	0
8	20240402	191300	203316875	1660	1660	1660	1660	0
9	20240402	191200	203316875	1660	1660	1660	1660	0
10	20240402	191100	203316875	1660	1660	1660	1660	0
11	20240402	191000	203316875	1660	1660	1660	1660	0
12	20240402	190900	203316875	1660	1660	1660	1660	0
13	20240402	190800	203316875	1660	1660	1660	1660	0
14	20240402	190700	203316875	1660	1660	1660	1660	0
15	20240402	190600	203316875	1660	1660	1660	1660	0
16	20240402	190500	203316875	1660	1660	1660	1660	0
17	20240402	190400	203316875	1660	1660	1660	1660	0
18	20240402	190300	203316875	1660	1660	1660	1660	0
19	20240402	190200	203316875	1660	1660	1660	1660	0
20	20240402	190100	203316875	1660	1660	1660	1660	0
21	20240402	190000	203316875	1660	1660	1660	1660	0
22	20240402	185900	203316875	1660	1660	1660	1660	0
23	20240402	185800	203316875	1660	1660	1660	1660	0
24	20240402	185700	203316875	1660	1660	1660	1660	0
25	20240402	185600	203316875	1660	1660	1660	1660	0
26	20240402	185500	203316875	1660	1660	1660	1660	0
27	20240402	185400	203316875	1660	1660	1660	1660	0
28	20240402	185300	203316875	1660	1660	1660	1660	0
29	20240402	185200	203316875	1660	1660	1660	1660	0
30	20240402	185100	203316875	1660	1660	1660	1660	0
31	20240402	185000	203316875	1660	1660	1660	1660	0
32	20240402	184900	203316875	1660	1660	1660	1660	2854
33	20240402	184800	203316875	1660	1660	1660	1660	0
34	20240402	184700	203316875	1660	1660	1660	1660	0
35	20240402	184600	203316875	1660	1660	1660	1660	0
36	20240402	184500	203316875	1660	1660	1660	1660	0
37	20240402	184400	203316875	1660	1660	1660	1660	0
38	20240402	184300	203316875	1660	1660	1660	1660	0
39	20240402	184200	203316875	1660	1660	1660	1660	0
40	20240402	184100	203316875	1660	1660	1660	1660	0
41	20240402	184000	203316875	1660	1660	1660	1660	0
42	20240402	183900	203316875	1660	1660	1660	1660	0
43	20240402	183800	203316875	1660	1660	1660	1660	0
44	20240402	183700	203316875	1660	1660	1660	1660	0
45	20240402	183600	203316875	1660	1660	1660	1660	0
46	20240402	183500	203316875	1660	1660	1660	1660	0
47	20240402	183400	203316875	1660	1660	1660	1660	0
48	20240402	183300	203316875	1660	1660	1660	1660	0
49	20240402	183200	203316875	1660	1660	1660	1660	0
50	20240402	183100	203316875	1660	1660	1660	1660	0
51	20240402	183000	203316875	1660	1660	1660	1660	0
52	20240402	182900	203316875	1660	1660	1660	1660	0
53	20240402	182800	203316875	1660	1660	1660	1660	0
54	20240402	182700	203316875	1660	1660	1660	1660	0
55	20240402	182600	203316875	1660	1660	1660	1660	0
56	20240402	182500	203316875	1660	1660	1660	1660	0
57	20240402	182400	203316875	1660	1660	1660	1660	0
58	20240402	182300	203316875	1660	1660	1660	1660	0
59	20240402	182200	203316875	1660	1660	1660	1660	0
60	20240402	182100	203316875	1660	1660	1660	1660	0
61	20240402	182000	203316875	1660	1660	1660	1660	0
62	20240402	181900	203316875	1660	1660	1660	1660	2854
63	20240402	181800	203316875	1660	1660	1660	1660	0
64	20240402	181700	203316875	1660	1660	1660	1660	0
65	20240402	181600	203316875	1660	1660	1660	1660	0
66	20240402	181500	203316875	1660	1660	1660	1660	0
67	20240402	181400	203316875	1660	1660	1660	1660	0
68	20240402	181300	203316875	1660	1660	1660	1660	0
69	20240402	181200	203316875	1660	1660	1660	1660	0
70	20240402	181100	203316875	1660	1660	1660	1660	0
71	20240402	181000	203316875	1660	1660	1660	1660	0
72	20240402	180900	203316875	1660	1660	1660	1660	0
73	20240402	180800	203316875	1660	1660	1660	1660	0
74	20240402	180700	203316875	1660	1660	1660	1660	0
75	20240402	180600	203316875	1660	1660	1660	1660	0
76	20240402	180500	203316875	1660	1660	1660	1660	0
77	20240402	180400	203316875	1660	1660	1660	1660	0
78	20240402	180300	203316875	1660	1660	1660	1660	0
79	20240402	180200	203316875	1660	1660	1660	1660	0
80	20240402	180100	203316875	1660	1660	1660	1660	0
81	20240402	180000	203316875	1660	1660	1660	1660	0
82	20240402	175900	203316875	1660	1660	1660	1660	0
83	20240402	175800	203316875	1660	1660	1660	1660	0
84	20240402	175700	203316875	1660	1660	1660	1660	0
85	20240402	175600	203316875	1660	1660	1660	1660	0
86	20240402	175500	203316875	1660	1660	1660	1660	0
87	20240402	175400	203316875	1660	1660	1660	1660	0
88	20240402	175300	203316875	1660	1660	1660	1660	0
89	20240402	175200	203316875	1660	1660	1660	1660	0
90	20240402	175100	203316875	1660	1660	1660	1660	0
91	20240402	175000	203316875	1660	1660	1660	1660	0
92	20240402	174900	203316875	1660	1660	1660	1660	2854
93	20240402	174800	203316875	1660	1660	1660	1660	0
94	20240402	174700	203316875	1660	1660	1660	1660	0
95	20240402	174600	203316875	1660	1660	1660	1660	0
96	20240402	174500	203316875	1660	1660	1660	1660	0
97	20240402	174400	203316875	1660	1660	1660	1660	0
98	20240402	174300	203316875	1660	1660	1660	1660	0
99	20240402	174200	203316875	1660	1660	1660	1660	0
100	20240402	174100	203316875	1660	1660	1660	1660	0
101	20240402	174000	203316875	1660	1660	1660	1660	0
102	20240402	173900	203316875	1660	1660	1660	1660	0
103	20240402	173800	203316875	1660	1660	1660	1660	0
104	20240402	173700	203316875	1660	1660	1660	1660	0
105	20240402	173600	203316875	1660	1660	1660	1660	0
106	20240402	173500	203316875	1660	1660	1660	1660	0
107	20240402	173400	203316875	1660	1660	1660	1660	0
108	20240402	173300	203316875	1660	1660	1660	1660	0
109	20240402	173200	203316875	1660	1660	1660	1660	0
110	20240402	173100	203316875	1660	1660	1660	1660	0
111	20240402	173000	203316875	1660	1660	1660	1660	0
112	20240402	172900	203316875	1660	1660	1660	1660	0
113	20240402	172800	203316875	1660	1660	1660	1660	0
114	20240402	172700	203316875	1660	1660	1660	1660	0
115	20240402	172600	203316875	1660	1660	1660	1660	0
116	20240402	172500	203316875	1660	1660	1660	1660	0
117	20240402	172400	203316875	1660	1660	1660	1660	0
118	20240402	172300	203316875	1660	1660	1660	1660	0
119	20240402	172200	203316875	1660	1660	1660	1660	0
120	20240402	172100	203316875	1660	1660	1660	1660	0
121	20240402	172000	203316875	1660	1660	1660	1660	0
122	20240402	171900	203316875	1660	1660	1660	1660	2854
123	20240402	171800	203316875	1660	1660	1660	1660	0
124	20240402	171700	203316875	1660	1660	1660	1660	0
125	20240402	171600	203316875	1660	1660	1660	1660	0
126	20240402	171500	203316875	1660	1660	1660	1660	0
127	20240402	171400	203316875	1660	1660	1660	1660	0
128	20240402	171300	203316875	1660	1660	1660	1660	0
129	20240402	171200	203316875	1660	1660	1660	1660	0
130	20240402	171100	203316875	1660	1660	1660	1660	0
131	20240402	171000	203316875	1660	1660	1660	1660	0
132	20240402	170900	203316875	1660	1660	1660	1660	0
133	20240402	170800	203316875	1660	1660	1660	1660	0
134	20240402	170700	203316875	1660	1660	1660	1660	0
135	20240402	170600	203316875	1660	1660	1660	1660	0
136	20240402	170500	203316875	1660	1660	1660	1660	0
137	20240402	170400	203316875	1660	1660	1660	1660	0
138	20240402	170300	203316875	1660	1660	1660	1660	0
139	20240402	170200	203316875	1660	1660	1660	1660	0
140	20240402	170100	203316875	1660	1660	1660	1660	0
141	20240402	170000	203316875	1660	1660	1660	1660	0
142	20240402	165900	203316875	1660	1660	1660	1660	0
143	20240402	165800	203316875	1660	1660	1660	1660	0
144	20240402	165700	203316875	1660	1660	1660	1660	0
145	20240402	165600	203316875	1660	1660	1660	1660	0
146	20240402	165500	203316875	1660	1660	1660	1660	0
147	20240402	165400	203316875	1660	1660	1660	1660	0
148	20240402	165300	203316875	1660	1660	1660	1660	0
149	20240402	165200	203316875	1660	1660	1660	1660	0
150	20240402	165100	203316875	1660	1660	1660	1660	0
151	20240402	165000	203316875	1660	1660	1660	1660	0
152	20240402	164900	203316875	1660	1660	1660	1660	2854
153	20240402	164800	203316875	1660	1660	1660	1660	0
154	20240402	164700	203316875	1660	1660	1660	1660	0
155	20240402	164600	203316875	1660	1660	1660	1660	0
156	20240402	164500	203316875	1660	1660	1660	1660	0
157	20240402	164400	203316875	1660	1660	1660	1660	0
158	20240402	164300	203316875	1660	1660	1660	1660	0
159	20240402	164200	203316875	1660	1660	1660	1660	0
160	20240402	164100	203316875	1660	1660	1660	1660	0
161	20240402	164000	203316875	1660	1660	1660	1660	0
162	20240402	163900	203316875	1660	1660	1660	1660	0
163	20240402	163800	203316875	1660	1660	1660	1660	0
164	20240402	163700	203316875	1660	1660	1660	1660	0
165	20240402	163600	203316875	1660	1660	1660	1660	0
166	20240402	163500	203316875	1660	1660	1660	1660	0
167	20240402	163400	203316875	1660	1660	1660	1660	0
168	20240402	163300	203316875	1660	1660	1660	1660	0
169	20240402	163200	203316875	1660	1660	1660	1660	0
170	20240402	163100	203316875	1660	1660	1660	1660	0
171	20240402	163000	203316875	1660	1660	1660	1660	0
172	20240402	162900	203316875	1660	1660	1660	1660	0
173	20240402	162800	203316875	1660	1660	1660	1660	0
174	20240402	162700	203316875	1660	1660	1660	1660	0
175	20240402	162600	203316875	1660	1660	1660	1660	0
176	20240402	162500	203316875	1660	1660	1660	1660	0
177	20240402	162400	203316875	1660	1660	1660	1660	0
178	20240402	162300	203316875	1660	1660	1660	1660	0
179	20240402	162200	203316875	1660	1660	1660	1660	0
180	20240402	162100	203316875	1660	1660	1660	1660	0
181	20240402	162000	203316875	1660	1660	1660	1660	0
182	20240402	161900	203316875	1660	1660	1660	1660	2854
183	20240402	161800	203316875	1660	1660	1660	1660	0
184	20240402	161700	203316875	1660	1660	1660	1660	0
185	20240402	161600	203316875	1660	1660	1660	1660	0
186	20240402	161500	203316875	1660	1660	1660	1660	0
187	20240402	161400	203316875	1660	1660	1660	1660	0
188	20240402	161300	203316875	1660	1660	1660	1660	0
189	20240402	161200	203316875	1660	1660	1660	1660	0
190	20240402	161100	203316875	1660	1660	1660	1660	0
191	20240402	161000	203316875	1660	1660	1660	1660	0
192	20240402	160900	203316875	1660	1660	1660	1660	0
193	20240402	160800	203316875	1660	1660	1660	1660	0
194	20240402	160700	203316875	1660	1660	1660	1660	0
195	20240402	160600	203316875	1660	1660	1660	1660	0
196	20240402	160500	203316875	1660	1660	1660	1660	0
197	20240402	160400	203316875	1660	1660	1660	1660	0
198	20240402	160300	203316875	1660	1660	1660	1660	0
199	20240402	160200	203316875	1660	1660	1660	1660	0
200	20240402	160100	203316875	1660	1660	1660	1660	0
201	20240402	160000	203316875	1660	1660	1660	1660	0
202	20240402	155900	203316875	1660	1660	1660	1660	0
203	20240402	155800	203316875	1660	1660	1660	1660	0
204	20240402	155700	203316875	1660	1660	1660	1660	0
205	20240402	155600	203316875	1660	1660	1660	1660	0
206	20240402	155500	203316875	1660	1660	1660	1660	0
207	20240402	155400	203316875	1660	1660	1660	1660	0
208	20240402	155300	203316875	1660	1660	1660	1660	0
209	20240402	155200	203316875	1660	1660	1660	1660	0
210	20240402	155100	203316875	1660	1660	1660	1660	0
211	20240402	155000	203316875	1660	1660	1660	1660	0
212	20240402	154900	203316875	1660	1660	1660	1660	2854
213	20240402	154800	203316875	1660	1660	1660	1660	0
214	20240402	154700	203316875	1660	1660	1660	1660	0
215	20240402	154600	203316875	1660	1660	1660	1660	0
216	20240402	154500	203316875	1660	1660	1660	1660	0
217	20240402	154400	203316875	1660	1660	1660	1660	0
218	20240402	154300	203316875	1660	1660	1660	1660	0
219	20240402	154200	203316875	1660	1660	1660	1660	0
220	20240402	154100	203316875	1660	1660	1660	1660	0
221	20240402	154000	203316875	1660	1660	1660	1660	0
222	20240402	153900	203316875	1660	1660	1660	1660	0
223	20240402	153800	203316875	1660	1660	1660	1660	0
224	20240402	153700	203316875	1660	1660	1660	1660	0
225	20240402	153600	203316875	1660	1660	1660	1660	0
226	20240402	153500	203316875	1660	1660	1660	1660	0
227	20240402	153400	203316875	1660	1660	1660	1660	0
228	20240402	153300	203316875	1660	1660	1660	1660	0
229	20240402	153200	203316875	1660	1660	1660	1660	0
230	20240402	153100	203316875	1660	1660	1660	1660	0
231	20240402	153000	203316875	1660	1660	1660	1660	2854
232	20240402	152900	198579235	1661	1661	1661	1661	0
233	20240402	152800	198579235	1661	1661	1661	1661	0
234	20240402	152700	198579235	1661	1661	1661	1661	0
235	20240402	152600	198579235	1661	1661	1661	1661	0
236	20240402	152500	198579235	1661	1661	1661	1661	0
237	20240402	152400	198579235	1661	1661	1661	1661	0
238	20240402	152300	198579235	1661	1661	1661	1661	0
239	20240402	152200	198579235	1661	1661	1661	1661	0
240	20240402	152100	198579235	1661	1661	1661	1661	0
241	20240402	152000	198579235	1661	1661	1661	1661	0
242	20240402	151900	198579235	1661	1661	1661	1661	0
243	20240402	151800	198579235	1661	1661	1661	1661	0
244	20240402	151700	198579235	1661	1661	1661	1661	0
245	20240402	151600	198579235	1661	1661	1661	1661	0
246	20240402	151500	198579235	1661	1661	1661	1661	0
247	20240402	151400	198579235	1661	1661	1661	1661	0
248	20240402	151300	198579235	1661	1661	1661	1661	0
249	20240402	151200	198579235	1661	1661	1661	1661	0
250	20240402	151100	198579235	1661	1661	1661	1661	0
251	20240402	151000	198579235	1661	1661	1661	1661	65
252	20240402	150900	198471270	1661	1661	1661	1661	0
253	20240402	150800	198471270	1661	1661	1661	1661	0
254	20240402	150700	198471270	1661	1661	1661	1661	10
255	20240402	150600	198454660	1659	1659	1659	1659	0
256	20240402	150500	198454660	1659	1659	1659	1659	0
257	20240402	150400	198454660	1659	1661	1661	1659	3000
258	20240402	150300	193475024	1661	1673	1673	1661	101
259	20240402	150200	193306063	1661	1661	1661	1661	0
260	20240402	150100	193306063	1661	1661	1661	1661	0
261	20240402	150000	193306063	1661	1662	1662	1661	311
262	20240402	145900	192789389	1662	1662	1662	1662	0
263	20240402	145800	192789389	1662	1662	1662	1662	0
264	20240402	145700	192789389	1662	1662	1662	1662	0
265	20240402	145600	192789389	1662	1662	1662	1662	0
266	20240402	145500	192789389	1662	1662	1662	1662	105
267	20240402	145400	192614879	1662	1662	1662	1662	0
268	20240402	145300	192614879	1662	1662	1662	1662	0
269	20240402	145200	192614879	1662	1662	1662	1662	100
270	20240402	145100	192448679	1662	1662	1662	1662	0
271	20240402	145000	192448679	1662	1663	1663	1662	63
272	20240402	144900	192343972	1662	1662	1662	1662	0
273	20240402	144800	192343972	1662	1662	1662	1662	0
274	20240402	144700	192343972	1662	1662	1662	1662	0
275	20240402	144600	192343972	1662	1663	1663	1662	246
276	20240402	144500	191935005	1663	1663	1663	1663	0
277	20240402	144400	191935005	1663	1674	1674	1663	6
278	20240402	144300	191924972	1662	1666	1666	1662	124
279	20240402	144200	191718524	1666	1666	1666	1666	100
280	20240402	144100	191551924	1666	1666	1666	1666	2
281	20240402	144000	191548592	1666	1666	1666	1666	0
282	20240402	143900	191548592	1666	1666	1666	1666	1
283	20240402	143800	191546926	1666	1666	1666	1666	64
284	20240402	143700	191440302	1660	1660	1660	1660	0
285	20240402	143600	191440302	1660	1660	1660	1660	0
286	20240402	143500	191440302	1660	1660	1660	1660	0
287	20240402	143400	191440302	1660	1659	1660	1659	514
288	20240402	143300	190587319	1660	1661	1661	1660	742
289	20240402	143200	189355539	1660	1661	1661	1660	527
290	20240402	143100	188480578	1660	1660	1661	1660	1168
291	20240402	143000	186541595	1660	1663	1663	1660	3579
292	20240402	142900	180597159	1666	1666	1666	1666	0
293	20240402	142800	180597159	1666	1666	1666	1666	0
294	20240402	142700	180597159	1666	1666	1666	1666	0
295	20240402	142600	180597159	1666	1666	1666	1666	0
296	20240402	142500	180597159	1666	1666	1666	1666	10
297	20240402	142400	180580499	1666	1664	1666	1664	405
298	20240402	142300	179905865	1664	1663	1664	1663	62
299	20240402	142200	179802698	1662	1662	1662	1662	0
300	20240402	142100	179802698	1662	1663	1663	1662	300
301	20240402	142000	179304097	1662	1663	1663	1662	78
302	20240402	141900	179174459	1662	1662	1662	1662	0
303	20240402	141800	179174459	1662	1664	1664	1662	248
304	20240402	141700	178762077	1666	1666	1666	1666	0
305	20240402	141600	178762077	1666	1666	1666	1666	1
306	20240402	141500	178760411	1663	1663	1663	1663	500
307	20240402	141400	177928911	1666	1661	1666	1661	375
308	20240402	141300	177305892	1661	1661	1661	1661	0
309	20240402	141200	177305892	1661	1661	1661	1661	7
310	20240402	141100	177294265	1661	1661	1661	1661	55
311	20240402	141000	177202910	1661	1662	1662	1661	1371
312	20240402	140900	174925669	1662	1662	1662	1662	988
313	20240402	140800	173283613	1663	1663	1663	1663	0
314	20240402	140700	173283613	1663	1663	1663	1663	22
315	20240402	140600	173247027	1663	1663	1663	1663	3
316	20240402	140500	173242038	1663	1663	1663	1663	100
317	20240402	140400	173075738	1662	1662	1662	1662	246
318	20240402	140300	172666886	1662	1662	1662	1662	0
319	20240402	140200	172666886	1662	1662	1662	1662	0
320	20240402	140100	172666886	1662	1662	1662	1662	34
321	20240402	140000	172610378	1662	1662	1662	1662	455
322	20240402	135900	171854168	1662	1662	1662	1662	257
323	20240402	135800	171427034	1662	1665	1665	1662	2734
324	20240402	135700	166879741	1666	1666	1666	1666	500
325	20240402	135600	166046741	1666	1666	1666	1666	0
326	20240402	135500	166046741	1666	1666	1666	1666	0
327	20240402	135400	166046741	1666	1665	1666	1665	124
328	20240402	135300	165840208	1664	1664	1664	1664	0
329	20240402	135200	165840208	1664	1664	1664	1664	0
330	20240402	135100	165840208	1664	1664	1664	1664	0
331	20240402	135000	165840208	1664	1665	1665	1664	310
332	20240402	134900	165324062	1665	1665	1665	1665	0
333	20240402	134800	165324062	1665	1665	1665	1665	22
334	20240402	134700	165287432	1665	1665	1665	1665	211
335	20240402	134600	164936117	1666	1666	1666	1666	295
336	20240402	134500	164444647	1666	1666	1666	1666	70
337	20240402	134400	164328027	1666	1666	1666	1663	1717
338	20240402	134300	161469932	1664	1666	1666	1664	200
339	20240402	134200	161136932	1663	1663	1663	1663	0
340	20240402	134100	161136932	1663	1663	1663	1663	1
341	20240402	134000	161135269	1663	1663	1663	1663	463
342	20240402	133900	160365300	1663	1663	1663	1663	236
343	20240402	133800	159972832	1663	1663	1663	1663	14
344	20240402	133700	159949550	1663	1663	1663	1663	466
345	20240402	133600	159174592	1663	1666	1666	1663	2668
346	20240402	133500	154733726	1666	1666	1666	1666	108
347	20240402	133400	154553798	1666	1666	1666	1666	32
348	20240402	133300	154500486	1666	1666	1666	1666	599
349	20240402	133200	153502552	1665	1677	1677	1665	1008
350	20240402	133100	151824121	1666	1666	1666	1666	1
351	20240402	133000	151822455	1666	1666	1666	1666	64
352	20240402	132900	151715831	1665	1665	1665	1665	0
353	20240402	132800	151715831	1665	1665	1665	1665	0
354	20240402	132700	151715831	1665	1666	1666	1665	500
355	20240402	132600	150883321	1665	1665	1665	1665	0
356	20240402	132500	150883321	1665	1665	1665	1665	38
357	20240402	132400	150820051	1666	1666	1666	1666	1
358	20240402	132300	150818385	1665	1666	1666	1665	61
359	20240402	132200	150716774	1665	1667	1667	1665	246
360	20240402	132100	150307004	1674	1674	1674	1674	0
361	20240402	132000	150307004	1674	1674	1674	1674	0
362	20240402	131900	150307004	1674	1674	1674	1674	0
363	20240402	131800	150307004	1674	1674	1674	1674	0
364	20240402	131700	150307004	1674	1674	1674	1674	100
365	20240402	131600	150139604	1674	1674	1674	1674	150
366	20240402	131500	149888504	1674	1674	1674	1674	47
367	20240402	131400	149809826	1665	1665	1665	1665	0
368	20240402	131300	149809826	1665	1665	1665	1665	0
369	20240402	131200	149809826	1665	1665	1665	1665	0
370	20240402	131100	149809826	1665	1673	1674	1665	6100
371	20240402	131000	139651028	1673	1673	1673	1666	7382
372	20240402	130900	127329258	1673	1673	1673	1673	0
373	20240402	130800	127329258	1673	1673	1673	1673	246
374	20240402	130700	126917700	1674	1674	1674	1674	46
375	20240402	130600	126840696	1674	1674	1674	1674	0
376	20240402	130500	126840696	1674	1674	1674	1674	0
377	20240402	130400	126840696	1674	1674	1674	1674	5
378	20240402	130300	126832326	1680	1674	1680	1674	201
379	20240402	130200	126494798	1680	1680	1680	1680	0
380	20240402	130100	126494798	1680	1680	1680	1680	0
381	20240402	130000	126494798	1680	1678	1680	1678	180
382	20240402	125900	126192625	1678	1678	1678	1678	2
383	20240402	125800	126189269	1678	1678	1678	1678	1
384	20240402	125700	126187591	1672	1672	1672	1672	0
385	20240402	125600	126187591	1672	1672	1672	1672	0
386	20240402	125500	126187591	1672	1672	1672	1672	0
387	20240402	125400	126187591	1672	1674	1674	1672	246
388	20240402	125300	125776273	1672	1672	1672	1672	0
389	20240402	125200	125776273	1672	1672	1672	1672	0
390	20240402	125100	125776273	1672	1672	1672	1672	0
391	20240402	125000	125776273	1672	1674	1674	1672	65
392	20240402	124900	125667587	1671	1671	1671	1671	0
393	20240402	124800	125667587	1671	1671	1671	1671	0
394	20240402	124700	125667587	1671	1671	1671	1671	0
395	20240402	124600	125667587	1671	1671	1671	1671	0
396	20240402	124500	125667587	1671	1671	1671	1671	13
397	20240402	124400	125645864	1670	1670	1670	1670	0
398	20240402	124300	125645864	1670	1670	1670	1670	0
399	20240402	124200	125645864	1670	1670	1670	1670	0
400	20240402	124100	125645864	1670	1670	1670	1670	1
401	20240402	124000	125644194	1670	1670	1670	1670	1305
402	20240402	123900	123464844	1670	1670	1670	1670	0
403	20240402	123800	123464844	1670	1670	1670	1670	0
404	20240402	123700	123464844	1670	1670	1670	1670	1000
405	20240402	123600	121794844	1670	1670	1670	1670	0
406	20240402	123500	121794844	1670	1671	1671	1670	205
407	20240402	123400	121452488	1671	1671	1671	1671	5
408	20240402	123300	121444133	1678	1670	1678	1670	11
409	20240402	123200	121425683	1670	1670	1670	1670	500
410	20240402	123100	120590683	1670	1671	1671	1670	1000
411	20240402	123000	118920681	1670	1670	1670	1670	59
412	20240402	122900	118822151	1670	1670	1670	1670	0
413	20240402	122800	118822151	1670	1670	1670	1670	0
414	20240402	122700	118822151	1670	1670	1670	1670	0
415	20240402	122600	118822151	1670	1670	1670	1670	246
416	20240402	122500	118411331	1670	1670	1670	1670	0
417	20240402	122400	118411331	1670	1670	1670	1670	10
418	20240402	122300	118394631	1669	1669	1669	1669	0
419	20240402	122200	118394631	1669	1669	1669	1669	0
420	20240402	122100	118394631	1669	1670	1670	1669	71
421	20240402	122000	118276131	1669	1671	1671	1669	611
422	20240402	121900	117256191	1679	1679	1679	1679	0
423	20240402	121800	117256191	1679	1679	1679	1679	0
424	20240402	121700	117256191	1679	1678	1680	1678	111
425	20240402	121600	117069798	1670	1670	1670	1670	0
426	20240402	121500	117069798	1670	1670	1670	1670	0
427	20240402	121400	117069798	1670	1670	1670	1670	0
428	20240402	121300	117069798	1670	1670	1670	1670	0
429	20240402	121200	117069798	1670	1670	1670	1670	246
430	20240402	121100	116658978	1670	1670	1670	1670	0
431	20240402	121000	116658978	1670	1670	1670	1670	65
432	20240402	120900	116550428	1670	1670	1670	1670	0
433	20240402	120800	116550428	1670	1670	1670	1670	0
434	20240402	120700	116550428	1670	1670	1670	1670	0
435	20240402	120600	116550428	1670	1670	1670	1670	0
436	20240402	120500	116550428	1670	1670	1670	1670	0
437	20240402	120400	116550428	1670	1670	1670	1670	0
438	20240402	120300	116550428	1670	1670	1670	1670	0
439	20240402	120200	116550428	1670	1671	1671	1670	2165
440	20240402	120100	112934875	1670	1670	1670	1670	0
441	20240402	120000	112934875	1670	1670	1670	1670	64
442	20240402	115900	112827995	1670	1670	1670	1670	0
443	20240402	115800	112827995	1670	1672	1672	1670	246
444	20240402	115700	112416936	1670	1670	1670	1670	0
445	20240402	115600	112416936	1670	1670	1670	1670	0
446	20240402	115500	112416936	1670	1670	1670	1670	0
447	20240402	115400	112416936	1670	1670	1670	1670	0
448	20240402	115300	112416936	1670	1670	1670	1670	0
449	20240402	115200	112416936	1670	1670	1670	1670	0
450	20240402	115100	112416936	1670	1670	1670	1670	1
451	20240402	115000	112415266	1670	1670	1670	1670	158
452	20240402	114900	112151406	1670	1670	1670	1670	50
453	20240402	114800	112067906	1670	1670	1670	1670	50
454	20240402	114700	111984406	1670	1670	1670	1670	366
455	20240402	114600	111373186	1670	1670	1670	1670	0
456	20240402	114500	111373186	1670	1670	1670	1670	21
457	20240402	114400	111338116	1670	1670	1670	1670	246
458	20240402	114300	110927296	1670	1670	1670	1670	1
459	20240402	114200	110925626	1670	1670	1670	1670	1
460	20240402	114100	110923956	1669	1669	1669	1669	0
461	20240402	114000	110923956	1669	1670	1670	1669	65
462	20240402	113900	110815420	1669	1669	1669	1669	0
463	20240402	113800	110815420	1669	1669	1669	1669	0
464	20240402	113700	110815420	1669	1669	1669	1669	0
465	20240402	113600	110815420	1669	1669	1669	1669	0
466	20240402	113500	110815420	1669	1669	1669	1669	0
467	20240402	113400	110815420	1669	1669	1669	1669	0
468	20240402	113300	110815420	1669	1670	1670	1669	275
469	20240402	113200	110356424	1669	1669	1669	1669	0
470	20240402	113100	110356424	1669	1669	1669	1669	0
471	20240402	113000	110356424	1669	1671	1671	1669	311
472	20240402	112900	109837097	1669	1669	1669	1669	0
473	20240402	112800	109837097	1669	1669	1669	1669	0
474	20240402	112700	109837097	1669	1669	1669	1669	0
475	20240402	112600	109837097	1669	1669	1669	1669	0
476	20240402	112500	109837097	1669	1669	1669	1669	0
477	20240402	112400	109837097	1669	1669	1669	1669	0
478	20240402	112300	109837097	1669	1669	1669	1669	0
479	20240402	112200	109837097	1669	1669	1669	1669	3
480	20240402	112100	109832090	1669	1669	1669	1669	0
481	20240402	112000	109832090	1669	1669	1669	1669	60
482	20240402	111900	109731950	1669	1669	1669	1669	0
483	20240402	111800	109731950	1669	1671	1671	1669	358
484	20240402	111700	109133878	1671	1671	1671	1671	0
485	20240402	111600	109133878	1671	1674	1674	1671	247
486	20240402	111500	108720502	1674	1674	1674	1674	0
487	20240402	111400	108720502	1674	1674	1674	1674	0
488	20240402	111300	108720502	1674	1674	1674	1674	0
489	20240402	111200	108720502	1674	1674	1674	1674	0
490	20240402	111100	108720502	1674	1674	1674	1674	0
491	20240402	111000	108720502	1674	1674	1674	1674	67
492	20240402	110900	108608344	1674	1674	1674	1674	0
493	20240402	110800	108608344	1674	1674	1674	1674	0
494	20240402	110700	108608344	1674	1674	1674	1674	0
495	20240402	110600	108608344	1674	1674	1674	1674	0
496	20240402	110500	108608344	1674	1674	1674	1674	522
497	20240402	110400	107734516	1670	1671	1671	1670	16
498	20240402	110300	107707795	1670	1670	1670	1670	0
499	20240402	110200	107707795	1670	1671	1671	1670	247
500	20240402	110100	107295298	1671	1671	1671	1671	1
501	20240402	110000	107293627	1671	1671	1671	1670	265
502	20240402	105900	106850892	1668	1668	1668	1668	0
503	20240402	105800	106850892	1668	1668	1668	1668	0
504	20240402	105700	106850892	1668	1669	1669	1668	459
505	20240402	105600	106084940	1668	1668	1671	1668	279
506	20240402	105500	105619268	1668	1668	1668	1668	32
507	20240402	105400	105565892	1668	1668	1668	1668	0
508	20240402	105300	105565892	1668	1669	1669	1668	67
509	20240402	105200	105454106	1671	1671	1671	1669	214
510	20240402	105100	105096712	1669	1669	1669	1669	14
511	20240402	105000	105073346	1671	1671	1671	1671	0
512	20240402	104900	105073346	1671	1669	1671	1669	974
513	20240402	104800	103446756	1669	1669	1669	1669	247
514	20240402	104700	103034513	1669	1669	1669	1669	0
515	20240402	104600	103034513	1669	1669	1669	1669	0
516	20240402	104500	103034513	1669	1669	1669	1669	0
517	20240402	104400	103034513	1669	1669	1669	1669	1331
518	20240402	104300	100813074	1669	1669	1669	1669	669
519	20240402	104200	99696513	1669	1668	1669	1667	2922
520	20240402	104100	94821443	1669	1669	1669	1669	113
521	20240402	104000	94632846	1669	1668	1669	1667	217
522	20240402	103900	94270998	1669	1669	1669	1669	788
523	20240402	103800	92955826	1669	1671	1671	1669	2192
524	20240402	103700	89294460	1671	1671	1671	1671	1000
525	20240402	103600	87623460	1672	1672	1672	1672	7
526	20240402	103500	87611756	1671	1671	1671	1671	0
527	20240402	103400	87611756	1671	1673	1673	1671	248
528	20240402	103300	87197228	1673	1674	1674	1672	4861
529	20240402	103200	79066083	1675	1676	1676	1675	2030
530	20240402	103100	75665206	1682	1682	1682	1682	0
531	20240402	103000	75665206	1682	1682	1682	1682	1
532	20240402	102900	75663524	1679	1679	1679	1679	7
533	20240402	102800	75651771	1676	1676	1676	1676	110
534	20240402	102700	75467411	1676	1676	1676	1676	0
535	20240402	102600	75467411	1676	1676	1676	1676	0
536	20240402	102500	75467411	1676	1676	1676	1676	0
537	20240402	102400	75467411	1676	1676	1676	1676	0
538	20240402	102300	75467411	1676	1676	1676	1676	300
539	20240402	102200	74964611	1676	1676	1676	1676	0
540	20240402	102100	74964611	1676	1676	1676	1676	0
541	20240402	102000	74964611	1676	1677	1677	1676	305
542	20240402	101900	74453230	1677	1677	1677	1677	1
543	20240402	101800	74451553	1677	1678	1678	1677	240
544	20240402	101700	74049067	1679	1679	1679	1679	500
545	20240402	101600	73209567	1678	1678	1678	1678	0
546	20240402	101500	73209567	1678	1679	1679	1678	1192
547	20240402	101400	71208806	1679	1679	1679	1679	0
548	20240402	101300	71208806	1679	1679	1679	1679	0
549	20240402	101200	71208806	1679	1679	1679	1679	1574
550	20240402	101100	68566060	1683	1683	1683	1683	2
551	20240402	101000	68562694	1683	1683	1683	1683	500
552	20240402	100900	67721194	1683	1683	1683	1683	300
553	20240402	100800	67216294	1679	1679	1679	1679	0
554	20240402	100700	67216294	1679	1679	1679	1679	0
555	20240402	100600	67216294	1679	1680	1680	1679	547
556	20240402	100500	66297866	1684	1684	1684	1684	5
557	20240402	100400	66289446	1684	1684	1684	1684	0
558	20240402	100300	66289446	1684	1684	1684	1684	0
559	20240402	100200	66289446	1684	1684	1684	1684	900
560	20240402	100100	64773846	1684	1684	1684	1684	201
561	20240402	100000	64435362	1684	1684	1684	1684	1499
562	20240402	095900	61911046	1684	1684	1684	1684	1000
563	20240402	095800	60227046	1684	1684	1684	1684	0
564	20240402	095700	60227046	1684	1684	1684	1684	22
565	20240402	095600	60189998	1684	1684	1684	1684	0
566	20240402	095500	60189998	1684	1684	1684	1684	4
567	20240402	095400	60183262	1684	1679	1684	1679	7
568	20240402	095300	60171504	1684	1680	1684	1679	56
569	20240402	095200	60077462	1679	1684	1684	1678	253
570	20240402	095100	59652563	1684	1683	1684	1683	1500
571	20240402	095000	57127063	1684	1684	1684	1684	0
572	20240402	094900	57127063	1684	1684	1684	1684	0
573	20240402	094800	57127063	1684	1684	1684	1684	0
574	20240402	094700	57127063	1684	1684	1684	1684	1
575	20240402	094600	57125379	1684	1684	1684	1684	20
576	20240402	094500	57091699	1684	1684	1684	1684	6
577	20240402	094400	57081595	1684	1684	1684	1684	155
578	20240402	094300	56820575	1684	1685	1685	1684	849
579	20240402	094200	55390857	1690	1690	1690	1690	0
580	20240402	094100	55390857	1690	1690	1690	1690	0
581	20240402	094000	55390857	1690	1688	1690	1688	100
582	20240402	093900	55222035	1688	1688	1688	1688	208
583	20240402	093800	54870931	1688	1688	1688	1688	247
584	20240402	093700	54453995	1688	1688	1688	1688	0
585	20240402	093600	54453995	1688	1687	1688	1687	718
586	20240402	093500	53242031	1688	1688	1688	1688	0
587	20240402	093400	53242031	1688	1688	1688	1688	2
588	20240402	093300	53238655	1684	1684	1684	1684	0
589	20240402	093200	53238655	1684	1684	1684	1684	0
590	20240402	093100	53238655	1684	1684	1684	1684	1
591	20240402	093000	53236971	1684	1681	1688	1681	2029
592	20240402	092900	49821371	1681	1675	1681	1675	2620
593	20240402	092800	45418684	1681	1681	1681	1681	4
594	20240402	092700	45411960	1673	1673	1673	1673	0
595	20240402	092600	45411960	1673	1673	1673	1673	0
596	20240402	092500	45411960	1673	1673	1673	1673	0
597	20240402	092400	45411960	1673	1673	1673	1672	3774
598	20240402	092300	39098397	1673	1675	1675	1673	50
599	20240402	092200	39014745	1673	1678	1678	1673	637
600	20240402	092100	37947677	1679	1680	1680	1679	1738
601	20240402	092000	35027873	1680	1680	1680	1680	560
602	20240402	091900	34087073	1680	1684	1684	1680	2233
603	20240402	091800	30331077	1685	1686	1686	1685	485
604	20240402	091700	29513842	1686	1686	1686	1686	0
605	20240402	091600	29513842	1686	1687	1687	1686	147
606	20240402	091500	29265979	1688	1688	1690	1687	389
607	20240402	091400	28608998	1690	1689	1690	1689	40
608	20240402	091300	28541418	1689	1689	1689	1689	0
609	20240402	091200	28541418	1689	1702	1702	1689	31
610	20240402	091100	28489032	1690	1690	1690	1690	524
611	20240402	091000	27603472	1690	1695	1695	1690	2
612	20240402	090900	27600087	1695	1695	1695	1690	455
613	20240402	090800	26830868	1695	1702	1702	1695	3
614	20240402	090700	26825769	1691	1703	1703	1691	51
615	20240402	090600	26739516	1703	1703	1703	1703	1
616	20240402	090500	26737813	1703	1702	1703	1702	12227
617	20240402	090400	5927458	1703	1702	1703	1702	2292
618	20240402	090300	2026472	1703	1702	1703	1702	485
619	20240402	090200	1201001	1702	1702	1702	1702	59
620	20240402	090100	1100583	1695	1695	1703	1695	76
621	20240402	090000	971755	1695	1690	1695	1690	575