KissMeData/048830/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	192000	167344246	1662	1662	1662	1662	5049
3	20240402	191900	167344246	1662	1662	1662	1662	0
4	20240402	191800	167344246	1662	1662	1662	1662	0
5	20240402	191700	167344246	1662	1662	1662	1662	0
6	20240402	191600	167344246	1662	1662	1662	1662	0
7	20240402	191500	167344246	1662	1662	1662	1662	0
8	20240402	191400	167344246	1662	1662	1662	1662	0
9	20240402	191300	167344246	1662	1662	1662	1662	0
10	20240402	191200	167344246	1662	1662	1662	1662	0
11	20240402	191100	167344246	1662	1662	1662	1662	0
12	20240402	191000	167344246	1662	1662	1662	1662	0
13	20240402	190900	167344246	1662	1662	1662	1662	0
14	20240402	190800	167344246	1662	1662	1662	1662	0
15	20240402	190700	167344246	1662	1662	1662	1662	0
16	20240402	190600	167344246	1662	1662	1662	1662	0
17	20240402	190500	167344246	1662	1662	1662	1662	0
18	20240402	190400	167344246	1662	1662	1662	1662	0
19	20240402	190300	167344246	1662	1662	1662	1662	0
20	20240402	190200	167344246	1662	1662	1662	1662	0
21	20240402	190100	167344246	1662	1662	1662	1662	0
22	20240402	190000	167344246	1662	1662	1662	1662	0
23	20240402	185900	167344246	1662	1662	1662	1662	0
24	20240402	185800	167344246	1662	1662	1662	1662	0
25	20240402	185700	167344246	1662	1662	1662	1662	0
26	20240402	185600	167344246	1662	1662	1662	1662	0
27	20240402	185500	167344246	1662	1662	1662	1662	0
28	20240402	185400	167344246	1662	1662	1662	1662	0
29	20240402	185300	167344246	1662	1662	1662	1662	0
30	20240402	185200	167344246	1662	1662	1662	1662	0
31	20240402	185100	167344246	1662	1662	1662	1662	0
32	20240402	185000	167344246	1662	1662	1662	1662	5049
33	20240402	184900	167344246	1662	1662	1662	1662	0
34	20240402	184800	167344246	1662	1662	1662	1662	0
35	20240402	184700	167344246	1662	1662	1662	1662	0
36	20240402	184600	167344246	1662	1662	1662	1662	0
37	20240402	184500	167344246	1662	1662	1662	1662	0
38	20240402	184400	167344246	1662	1662	1662	1662	0
39	20240402	184300	167344246	1662	1662	1662	1662	0
40	20240402	184200	167344246	1662	1662	1662	1662	0
41	20240402	184100	167344246	1662	1662	1662	1662	0
42	20240402	184000	167344246	1662	1662	1662	1662	0
43	20240402	183900	167344246	1662	1662	1662	1662	0
44	20240402	183800	167344246	1662	1662	1662	1662	0
45	20240402	183700	167344246	1662	1662	1662	1662	0
46	20240402	183600	167344246	1662	1662	1662	1662	0
47	20240402	183500	167344246	1662	1662	1662	1662	0
48	20240402	183400	167344246	1662	1662	1662	1662	0
49	20240402	183300	167344246	1662	1662	1662	1662	0
50	20240402	183200	167344246	1662	1662	1662	1662	0
51	20240402	183100	167344246	1662	1662	1662	1662	0
52	20240402	183000	167344246	1662	1662	1662	1662	0
53	20240402	182900	167344246	1662	1662	1662	1662	0
54	20240402	182800	167344246	1662	1662	1662	1662	0
55	20240402	182700	167344246	1662	1662	1662	1662	0
56	20240402	182600	167344246	1662	1662	1662	1662	0
57	20240402	182500	167344246	1662	1662	1662	1662	0
58	20240402	182400	167344246	1662	1662	1662	1662	0
59	20240402	182300	167344246	1662	1662	1662	1662	0
60	20240402	182200	167344246	1662	1662	1662	1662	0
61	20240402	182100	167344246	1662	1662	1662	1662	0
62	20240402	182000	167344246	1662	1662	1662	1662	5049
63	20240402	181900	167344246	1662	1662	1662	1662	0
64	20240402	181800	167344246	1662	1662	1662	1662	0
65	20240402	181700	167344246	1662	1662	1662	1662	0
66	20240402	181600	167344246	1662	1662	1662	1662	0
67	20240402	181500	167344246	1662	1662	1662	1662	0
68	20240402	181400	167344246	1662	1662	1662	1662	0
69	20240402	181300	167344246	1662	1662	1662	1662	0
70	20240402	181200	167344246	1662	1662	1662	1662	0
71	20240402	181100	167344246	1662	1662	1662	1662	0
72	20240402	181000	167344246	1662	1662	1662	1662	0
73	20240402	180900	167344246	1662	1662	1662	1662	0
74	20240402	180800	167344246	1662	1662	1662	1662	0
75	20240402	180700	167344246	1662	1662	1662	1662	0
76	20240402	180600	167344246	1662	1662	1662	1662	0
77	20240402	180500	167344246	1662	1662	1662	1662	0
78	20240402	180400	167344246	1662	1662	1662	1662	0
79	20240402	180300	167344246	1662	1662	1662	1662	0
80	20240402	180200	167344246	1662	1662	1662	1662	0
81	20240402	180100	167344246	1662	1662	1662	1662	0
82	20240402	180000	167344246	1662	1662	1662	1662	0
83	20240402	175900	167344246	1662	1662	1662	1662	0
84	20240402	175800	167344246	1662	1662	1662	1662	0
85	20240402	175700	167344246	1662	1662	1662	1662	0
86	20240402	175600	167344246	1662	1662	1662	1662	0
87	20240402	175500	167344246	1662	1662	1662	1662	0
88	20240402	175400	167344246	1662	1662	1662	1662	0
89	20240402	175300	167344246	1662	1662	1662	1662	0
90	20240402	175200	167344246	1662	1662	1662	1662	0
91	20240402	175100	167344246	1662	1662	1662	1662	0
92	20240402	175000	167344246	1662	1662	1662	1662	5049
93	20240402	174900	167344246	1662	1662	1662	1662	0
94	20240402	174800	167344246	1662	1662	1662	1662	0
95	20240402	174700	167344246	1662	1662	1662	1662	0
96	20240402	174600	167344246	1662	1662	1662	1662	0
97	20240402	174500	167344246	1662	1662	1662	1662	0
98	20240402	174400	167344246	1662	1662	1662	1662	0
99	20240402	174300	167344246	1662	1662	1662	1662	0
100	20240402	174200	167344246	1662	1662	1662	1662	0
101	20240402	174100	167344246	1662	1662	1662	1662	0
102	20240402	174000	167344246	1662	1662	1662	1662	0
103	20240402	173900	167344246	1662	1662	1662	1662	0
104	20240402	173800	167344246	1662	1662	1662	1662	0
105	20240402	173700	167344246	1662	1662	1662	1662	0
106	20240402	173600	167344246	1662	1662	1662	1662	0
107	20240402	173500	167344246	1662	1662	1662	1662	0
108	20240402	173400	167344246	1662	1662	1662	1662	0
109	20240402	173300	167344246	1662	1662	1662	1662	0
110	20240402	173200	167344246	1662	1662	1662	1662	0
111	20240402	173100	167344246	1662	1662	1662	1662	0
112	20240402	173000	167344246	1662	1662	1662	1662	0
113	20240402	172900	167344246	1662	1662	1662	1662	0
114	20240402	172800	167344246	1662	1662	1662	1662	0
115	20240402	172700	167344246	1662	1662	1662	1662	0
116	20240402	172600	167344246	1662	1662	1662	1662	0
117	20240402	172500	167344246	1662	1662	1662	1662	0
118	20240402	172400	167344246	1662	1662	1662	1662	0
119	20240402	172300	167344246	1662	1662	1662	1662	0
120	20240402	172200	167344246	1662	1662	1662	1662	0
121	20240402	172100	167344246	1662	1662	1662	1662	0
122	20240402	172000	167344246	1662	1662	1662	1662	5049
123	20240402	171900	167344246	1662	1662	1662	1662	0
124	20240402	171800	167344246	1662	1662	1662	1662	0
125	20240402	171700	167344246	1662	1662	1662	1662	0
126	20240402	171600	167344246	1662	1662	1662	1662	0
127	20240402	171500	167344246	1662	1662	1662	1662	0
128	20240402	171400	167344246	1662	1662	1662	1662	0
129	20240402	171300	167344246	1662	1662	1662	1662	0
130	20240402	171200	167344246	1662	1662	1662	1662	0
131	20240402	171100	167344246	1662	1662	1662	1662	0
132	20240402	171000	167344246	1662	1662	1662	1662	0
133	20240402	170900	167344246	1662	1662	1662	1662	0
134	20240402	170800	167344246	1662	1662	1662	1662	0
135	20240402	170700	167344246	1662	1662	1662	1662	0
136	20240402	170600	167344246	1662	1662	1662	1662	0
137	20240402	170500	167344246	1662	1662	1662	1662	0
138	20240402	170400	167344246	1662	1662	1662	1662	0
139	20240402	170300	167344246	1662	1662	1662	1662	0
140	20240402	170200	167344246	1662	1662	1662	1662	0
141	20240402	170100	167344246	1662	1662	1662	1662	0
142	20240402	170000	167344246	1662	1662	1662	1662	0
143	20240402	165900	167344246	1662	1662	1662	1662	0
144	20240402	165800	167344246	1662	1662	1662	1662	0
145	20240402	165700	167344246	1662	1662	1662	1662	0
146	20240402	165600	167344246	1662	1662	1662	1662	0
147	20240402	165500	167344246	1662	1662	1662	1662	0
148	20240402	165400	167344246	1662	1662	1662	1662	0
149	20240402	165300	167344246	1662	1662	1662	1662	0
150	20240402	165200	167344246	1662	1662	1662	1662	0
151	20240402	165100	167344246	1662	1662	1662	1662	0
152	20240402	165000	167344246	1662	1662	1662	1662	5049
153	20240402	164900	167344246	1662	1662	1662	1662	0
154	20240402	164800	167344246	1662	1662	1662	1662	0
155	20240402	164700	167344246	1662	1662	1662	1662	0
156	20240402	164600	167344246	1662	1662	1662	1662	0
157	20240402	164500	167344246	1662	1662	1662	1662	0
158	20240402	164400	167344246	1662	1662	1662	1662	0
159	20240402	164300	167344246	1662	1662	1662	1662	0
160	20240402	164200	167344246	1662	1662	1662	1662	0
161	20240402	164100	167344246	1662	1662	1662	1662	0
162	20240402	164000	167344246	1662	1662	1662	1662	0
163	20240402	163900	167344246	1662	1662	1662	1662	0
164	20240402	163800	167344246	1662	1662	1662	1662	0
165	20240402	163700	167344246	1662	1662	1662	1662	0
166	20240402	163600	167344246	1662	1662	1662	1662	0
167	20240402	163500	167344246	1662	1662	1662	1662	0
168	20240402	163400	167344246	1662	1662	1662	1662	0
169	20240402	163300	167344246	1662	1662	1662	1662	0
170	20240402	163200	167344246	1662	1662	1662	1662	0
171	20240402	163100	167344246	1662	1662	1662	1662	0
172	20240402	163000	167344246	1662	1662	1662	1662	0
173	20240402	162900	167344246	1662	1662	1662	1662	0
174	20240402	162800	167344246	1662	1662	1662	1662	0
175	20240402	162700	167344246	1662	1662	1662	1662	0
176	20240402	162600	167344246	1662	1662	1662	1662	0
177	20240402	162500	167344246	1662	1662	1662	1662	0
178	20240402	162400	167344246	1662	1662	1662	1662	0
179	20240402	162300	167344246	1662	1662	1662	1662	0
180	20240402	162200	167344246	1662	1662	1662	1662	0
181	20240402	162100	167344246	1662	1662	1662	1662	0
182	20240402	162000	167344246	1662	1662	1662	1662	5049
183	20240402	161900	167344246	1662	1662	1662	1662	0
184	20240402	161800	167344246	1662	1662	1662	1662	0
185	20240402	161700	167344246	1662	1662	1662	1662	0
186	20240402	161600	167344246	1662	1662	1662	1662	0
187	20240402	161500	167344246	1662	1662	1662	1662	0
188	20240402	161400	167344246	1662	1662	1662	1662	0
189	20240402	161300	167344246	1662	1662	1662	1662	0
190	20240402	161200	167344246	1662	1662	1662	1662	0
191	20240402	161100	167344246	1662	1662	1662	1662	0
192	20240402	161000	167344246	1662	1662	1662	1662	0
193	20240402	160900	167344246	1662	1662	1662	1662	0
194	20240402	160800	167344246	1662	1662	1662	1662	0
195	20240402	160700	167344246	1662	1662	1662	1662	0
196	20240402	160600	167344246	1662	1662	1662	1662	0
197	20240402	160500	167344246	1662	1662	1662	1662	0
198	20240402	160400	167344246	1662	1662	1662	1662	0
199	20240402	160300	167344246	1662	1662	1662	1662	0
200	20240402	160200	167344246	1662	1662	1662	1662	0
201	20240402	160100	167344246	1662	1662	1662	1662	0
202	20240402	160000	167344246	1662	1662	1662	1662	0
203	20240402	155900	167344246	1662	1662	1662	1662	0
204	20240402	155800	167344246	1662	1662	1662	1662	0
205	20240402	155700	167344246	1662	1662	1662	1662	0
206	20240402	155600	167344246	1662	1662	1662	1662	0
207	20240402	155500	167344246	1662	1662	1662	1662	0
208	20240402	155400	167344246	1662	1662	1662	1662	0
209	20240402	155300	167344246	1662	1662	1662	1662	0
210	20240402	155200	167344246	1662	1662	1662	1662	0
211	20240402	155100	167344246	1662	1662	1662	1662	0
212	20240402	155000	167344246	1662	1662	1662	1662	5049
213	20240402	154900	167344246	1662	1662	1662	1662	0
214	20240402	154800	167344246	1662	1662	1662	1662	0
215	20240402	154700	167344246	1662	1662	1662	1662	0
216	20240402	154600	167344246	1662	1662	1662	1662	0
217	20240402	154500	167344246	1662	1662	1662	1662	0
218	20240402	154400	167344246	1662	1662	1662	1662	0
219	20240402	154300	167344246	1662	1662	1662	1662	0
220	20240402	154200	167344246	1662	1662	1662	1662	0
221	20240402	154100	167344246	1662	1662	1662	1662	0
222	20240402	154000	167344246	1662	1662	1662	1662	0
223	20240402	153900	167344246	1662	1662	1662	1662	0
224	20240402	153800	167344246	1662	1662	1662	1662	0
225	20240402	153700	167344246	1662	1662	1662	1662	0
226	20240402	153600	167344246	1662	1662	1662	1662	0
227	20240402	153500	167344246	1662	1662	1662	1662	0
228	20240402	153400	167344246	1662	1662	1662	1662	0
229	20240402	153300	167344246	1662	1662	1662	1662	0
230	20240402	153200	167344246	1662	1662	1662	1662	0
231	20240402	153100	167344246	1662	1662	1662	1662	0
232	20240402	153000	167344246	1662	1662	1662	1662	5049
233	20240402	152900	158952808	1666	1666	1666	1666	0
234	20240402	152800	158952808	1666	1666	1666	1666	0
235	20240402	152700	158952808	1666	1666	1666	1666	0
236	20240402	152600	158952808	1666	1666	1666	1666	0
237	20240402	152500	158952808	1666	1666	1666	1666	0
238	20240402	152400	158952808	1666	1666	1666	1666	0
239	20240402	152300	158952808	1666	1666	1666	1666	0
240	20240402	152200	158952808	1666	1666	1666	1666	0
241	20240402	152100	158952808	1666	1666	1666	1666	0
242	20240402	152000	158952808	1666	1666	1666	1666	0
243	20240402	151900	158952808	1666	1666	1666	1666	0
244	20240402	151800	158952808	1666	1666	1666	1666	1
245	20240402	151700	158951142	1666	1666	1666	1666	2
246	20240402	151600	158947810	1666	1666	1666	1664	520
247	20240402	151500	158082006	1665	1666	1666	1665	14
248	20240402	151400	158058685	1666	1665	1666	1665	6
249	20240402	151300	158048693	1666	1665	1666	1665	10
250	20240402	151200	158032036	1666	1666	1666	1666	1
251	20240402	151100	158030370	1666	1666	1666	1666	2
252	20240402	151000	158027038	1666	1666	1666	1666	2
253	20240402	150900	158023706	1666	1666	1666	1666	112
254	20240402	150800	157837114	1666	1665	1666	1665	225
255	20240402	150700	157462482	1666	1665	1666	1665	1007
256	20240402	150600	155785820	1666	1666	1666	1666	1
257	20240402	150500	155784154	1666	1666	1666	1665	574
258	20240402	150400	154827871	1666	1666	1666	1666	4
259	20240402	150300	154821207	1667	1667	1667	1667	2
260	20240402	150200	154817873	1667	1667	1667	1667	0
261	20240402	150100	154817873	1667	1667	1667	1667	2
262	20240402	150000	154814539	1667	1667	1667	1667	1
263	20240402	145900	154812872	1667	1665	1667	1665	1906
264	20240402	145800	151639378	1667	1666	1667	1666	616
265	20240402	145700	150613120	1666	1666	1666	1666	2
266	20240402	145600	150609788	1667	1667	1667	1665	95
267	20240402	145500	150451425	1665	1667	1667	1665	2
268	20240402	145400	150448093	1667	1667	1667	1667	2
269	20240402	145300	150444759	1665	1667	1667	1665	896
270	20240402	145200	148952915	1668	1668	1668	1668	2
271	20240402	145100	148949579	1668	1668	1668	1668	0
272	20240402	145000	148949579	1668	1665	1668	1665	39
273	20240402	144900	148884638	1668	1668	1668	1668	2
274	20240402	144800	148881302	1668	1668	1668	1668	1
275	20240402	144700	148879634	1668	1668	1668	1668	2
276	20240402	144600	148876298	1668	1666	1668	1666	131
277	20240402	144500	148658048	1668	1668	1668	1668	2
278	20240402	144400	148654712	1668	1668	1668	1668	4
279	20240402	144300	148648040	1668	1668	1668	1668	0
280	20240402	144200	148648040	1668	1668	1668	1668	1
281	20240402	144100	148646372	1668	1668	1668	1666	191
282	20240402	144000	148327858	1666	1666	1666	1666	1
283	20240402	143900	148326192	1668	1668	1668	1668	2
284	20240402	143800	148322856	1668	1668	1668	1668	3
285	20240402	143700	148317852	1668	1667	1668	1667	3
286	20240402	143600	148312849	1668	1668	1668	1668	3
287	20240402	143500	148307845	1668	1666	1668	1666	82
288	20240402	143400	148171231	1668	1668	1668	1668	2
289	20240402	143300	148167895	1668	1669	1669	1668	4
290	20240402	143200	148161221	1666	1666	1666	1666	131
291	20240402	143100	147942975	1669	1667	1669	1667	189
292	20240402	143000	147627908	1671	1671	1671	1671	3
293	20240402	142900	147622895	1671	1671	1671	1671	3
294	20240402	142800	147617882	1671	1671	1671	1671	0
295	20240402	142700	147617882	1671	1671	1671	1671	2
296	20240402	142600	147614540	1671	1671	1671	1671	2
297	20240402	142500	147611198	1671	1671	1671	1671	2
298	20240402	142400	147607856	1671	1671	1671	1671	1
299	20240402	142300	147606185	1671	1671	1671	1667	40
300	20240402	142200	147539493	1671	1671	1671	1671	2
301	20240402	142100	147536151	1671	1671	1671	1671	4
302	20240402	142000	147529467	1671	1671	1671	1671	0
303	20240402	141900	147529467	1671	1671	1671	1671	3
304	20240402	141800	147524454	1671	1671	1671	1671	0
305	20240402	141700	147524454	1671	1671	1671	1671	5
306	20240402	141600	147516099	1671	1671	1671	1671	2
307	20240402	141500	147512757	1665	1665	1665	1665	81
308	20240402	141400	147377892	1671	1665	1671	1665	39
309	20240402	141300	147312945	1671	1671	1671	1671	1
310	20240402	141200	147311274	1671	1671	1671	1671	2
311	20240402	141100	147307932	1671	1671	1671	1671	3
312	20240402	141000	147302919	1671	1667	1671	1665	2468
313	20240402	140900	143192740	1671	1671	1671	1671	2
314	20240402	140800	143189398	1671	1671	1671	1671	3
315	20240402	140700	143184385	1671	1671	1671	1671	0
316	20240402	140600	143184385	1671	1666	1671	1666	154
317	20240402	140500	142927811	1671	1671	1671	1666	40
318	20240402	140400	142861156	1671	1667	1671	1666	5
319	20240402	140300	142852815	1671	1671	1671	1671	2
320	20240402	140200	142849473	1671	1671	1671	1671	2
321	20240402	140100	142846131	1671	1671	1671	1671	1
322	20240402	140000	142844460	1671	1671	1671	1671	2
323	20240402	135900	142841118	1671	1666	1671	1666	2329
324	20240402	135800	138960994	1666	1666	1666	1666	102
325	20240402	135700	138791062	1666	1671	1671	1665	3294
326	20240402	135600	133300972	1671	1671	1671	1668	244
327	20240402	135500	132893971	1668	1668	1668	1668	81
328	20240402	135400	132758863	1671	1671	1671	1671	2
329	20240402	135300	132755521	1671	1671	1671	1671	3
330	20240402	135200	132750508	1671	1671	1671	1671	2
331	20240402	135100	132747166	1671	1671	1671	1671	2
332	20240402	135000	132743824	1671	1671	1671	1671	2
333	20240402	134900	132740482	1671	1671	1671	1671	1
334	20240402	134800	132738811	1671	1668	1671	1668	40
335	20240402	134700	132672082	1671	1669	1671	1669	5
336	20240402	134600	132663731	1671	1671	1671	1671	4
337	20240402	134500	132657047	1671	1671	1671	1671	0
338	20240402	134400	132657047	1671	1671	1671	1671	2
339	20240402	134300	132653705	1671	1670	1671	1669	3
340	20240402	134200	132648695	1671	1669	1671	1668	265
341	20240402	134100	132206665	1671	1671	1671	1671	3
342	20240402	134000	132201652	1671	1671	1671	1671	2
343	20240402	133900	132198310	1671	1668	1671	1668	39
344	20240402	133800	132133252	1671	1671	1671	1671	3
345	20240402	133700	132128239	1671	1671	1671	1671	1
346	20240402	133600	132126568	1671	1671	1671	1671	4
347	20240402	133500	132119884	1671	1668	1671	1668	82
348	20240402	133400	131983105	1671	1671	1671	1671	2
349	20240402	133300	131979763	1671	1671	1671	1671	2
350	20240402	133200	131976421	1671	1671	1671	1671	241
351	20240402	133100	131573710	1671	1671	1671	1671	1
352	20240402	133000	131572039	1671	1671	1671	1668	41
353	20240402	132900	131503639	1671	1671	1671	1671	1
354	20240402	132800	131501968	1671	1669	1671	1668	206
355	20240402	132700	131158352	1671	1671	1671	1671	2
356	20240402	132600	131155010	1671	1671	1671	1671	1
357	20240402	132500	131153339	1671	1671	1671	1671	2
358	20240402	132400	131149997	1671	1671	1671	1671	2
359	20240402	132300	131146655	1671	1671	1671	1671	5
360	20240402	132200	131138300	1671	1671	1671	1671	2
361	20240402	132100	131134958	1670	1671	1671	1668	462
362	20240402	132000	130363616	1671	1671	1671	1671	0
363	20240402	131900	130363616	1671	1671	1671	1671	2
364	20240402	131800	130360274	1671	1671	1671	1671	2
365	20240402	131700	130356932	1671	1671	1671	1671	3
366	20240402	131600	130351919	1671	1671	1671	1671	4
367	20240402	131500	130345235	1669	1669	1669	1669	81
368	20240402	131400	130210046	1671	1669	1671	1669	232
369	20240402	131300	129822836	1671	1671	1671	1671	2
370	20240402	131200	129819494	1671	1669	1671	1669	39
371	20240402	131100	129754399	1671	1669	1671	1669	104
372	20240402	131000	129580817	1671	1672	1672	1671	4
373	20240402	130900	129574131	1672	1672	1672	1672	113
374	20240402	130800	129385195	1672	1672	1672	1672	1
375	20240402	130700	129383523	1672	1672	1672	1672	2
376	20240402	130600	129380179	1672	1669	1672	1669	510
377	20240402	130500	128528983	1672	1672	1672	1672	2
378	20240402	130400	128525639	1672	1672	1672	1672	11
379	20240402	130300	128507247	1672	1669	1672	1669	39
380	20240402	130200	128442150	1672	1672	1672	1672	1
381	20240402	130100	128440478	1672	1669	1672	1669	104
382	20240402	130000	128266893	1672	1672	1672	1670	604
383	20240402	125900	127258205	1672	1672	1672	1672	0
384	20240402	125800	127258205	1672	1672	1672	1672	2
385	20240402	125700	127254861	1672	1672	1672	1672	2
386	20240402	125600	127251517	1672	1672	1672	1672	3
387	20240402	125500	127246501	1670	1670	1670	1670	400
388	20240402	125400	126578501	1672	1672	1672	1672	2
389	20240402	125300	126575157	1672	1672	1672	1672	17
390	20240402	125200	126546733	1672	1672	1672	1672	2
391	20240402	125100	126543389	1672	1670	1672	1670	103
392	20240402	125000	126371375	1672	1672	1672	1672	1
393	20240402	124900	126369703	1672	1672	1672	1672	2
394	20240402	124800	126366359	1672	1672	1672	1672	1002
395	20240402	124700	124691015	1672	1673	1673	1672	4
396	20240402	124600	124684325	1670	1673	1673	1670	243
397	20240402	124500	124278509	1673	1673	1673	1673	0
398	20240402	124400	124278509	1673	1671	1673	1671	319
399	20240402	124300	123745458	1671	1671	1671	1671	2
400	20240402	124200	123742116	1671	1671	1671	1671	2
401	20240402	124100	123738774	1671	1670	1671	1670	103
402	20240402	124000	123566762	1671	1671	1671	1671	2
403	20240402	123900	123563420	1671	1671	1671	1671	2
404	20240402	123800	123560078	1671	1671	1671	1671	1
405	20240402	123700	123558407	1671	1671	1671	1670	40
406	20240402	123600	123491604	1671	1670	1671	1670	1019
407	20240402	123500	121789872	1671	1671	1671	1671	8
408	20240402	123400	121776504	1674	1674	1674	1674	0
409	20240402	123300	121776504	1674	1674	1674	1674	1
410	20240402	123200	121774830	1674	1673	1674	1673	236
411	20240402	123100	121379999	1674	1671	1674	1671	2791
412	20240402	123000	116711214	1673	1673	1673	1673	2
413	20240402	122900	116707868	1673	1673	1673	1673	2
414	20240402	122800	116704522	1673	1671	1673	1671	39
415	20240402	122700	116639349	1673	1673	1673	1673	1
416	20240402	122600	116637676	1673	1673	1673	1673	302
417	20240402	122500	116132430	1673	1673	1673	1673	2
418	20240402	122400	116129084	1673	1673	1673	1673	2
419	20240402	122300	116125738	1673	1673	1673	1673	2
420	20240402	122200	116122392	1673	1673	1673	1673	2
421	20240402	122100	116119046	1673	1671	1673	1671	102
422	20240402	122000	115948602	1673	1673	1673	1673	2
423	20240402	121900	115945256	1673	1673	1673	1671	145
424	20240402	121800	115702745	1673	1671	1673	1671	207
425	20240402	121700	115356844	1673	1673	1673	1673	3
426	20240402	121600	115351825	1673	1673	1673	1673	2
427	20240402	121500	115348479	1673	1671	1673	1671	300
428	20240402	121400	114847177	1673	1673	1673	1673	2
429	20240402	121300	114843831	1673	1673	1673	1673	2
430	20240402	121200	114840485	1673	1673	1673	1673	2
431	20240402	121100	114837139	1673	1673	1673	1671	105
432	20240402	121000	114661676	1671	1673	1673	1671	38
433	20240402	120900	114598176	1674	1674	1674	1674	0
434	20240402	120800	114598176	1674	1674	1674	1674	3
435	20240402	120700	114593154	1674	1674	1674	1674	2
436	20240402	120600	114589806	1674	1674	1674	1674	2
437	20240402	120500	114586458	1674	1674	1674	1674	2
438	20240402	120400	114583110	1674	1671	1674	1671	207
439	20240402	120300	114237207	1674	1674	1674	1674	1
440	20240402	120200	114235533	1674	1674	1674	1674	4
441	20240402	120100	114228837	1671	1674	1674	1671	140
442	20240402	120000	113994891	1674	1674	1674	1674	2
443	20240402	115900	113991543	1674	1674	1674	1674	1
444	20240402	115800	113989869	1674	1671	1674	1671	597
445	20240402	115700	112992276	1674	1674	1674	1674	1
446	20240402	115600	112990602	1674	1674	1674	1674	4
447	20240402	115500	112983906	1671	1672	1672	1671	2657
448	20240402	115400	108543402	1674	1674	1674	1674	2
449	20240402	115300	108540054	1674	1672	1674	1672	39
450	20240402	115200	108474842	1674	1674	1674	1674	2
451	20240402	115100	108471494	1674	1674	1674	1674	1
452	20240402	115000	108469820	1672	1672	1674	1672	310
453	20240402	114900	107951494	1674	1674	1674	1674	4
454	20240402	114800	107944798	1671	1672	1672	1671	2730
455	20240402	114700	103382427	1674	1674	1674	1674	2
456	20240402	114600	103379079	1674	1674	1674	1674	2
457	20240402	114500	103375731	1674	1674	1674	1674	1
458	20240402	114400	103374057	1674	1672	1674	1672	40
459	20240402	114300	103307173	1674	1674	1674	1674	2
460	20240402	114200	103303825	1674	1674	1674	1674	2
461	20240402	114100	103300477	1674	1674	1674	1674	3
462	20240402	114000	103295455	1674	1674	1674	1674	1
463	20240402	113900	103293781	1674	1674	1674	1674	2
464	20240402	113800	103290433	1674	1674	1674	1674	4
465	20240402	113700	103283737	1674	1674	1674	1674	0
466	20240402	113600	103283737	1674	1672	1674	1672	207
467	20240402	113500	102937629	1674	1672	1674	1672	122
468	20240402	113400	102733639	1674	1674	1674	1674	0
469	20240402	113300	102733639	1674	1674	1674	1674	2
470	20240402	113200	102730291	1674	1674	1674	1674	3
471	20240402	113100	102725269	1674	1674	1674	1674	2
472	20240402	113000	102721921	1674	1674	1674	1674	2
473	20240402	112900	102718573	1674	1674	1674	1674	3
474	20240402	112800	102713551	1674	1674	1674	1674	0
475	20240402	112700	102713551	1674	1674	1674	1674	2
476	20240402	112600	102710203	1674	1674	1674	1671	42
477	20240402	112500	102640009	1674	1674	1674	1674	252
478	20240402	112400	102218161	1674	1674	1674	1674	2
479	20240402	112300	102214813	1674	1674	1674	1674	2
480	20240402	112200	102211465	1674	1672	1674	1672	601
481	20240402	112100	101206591	1674	1674	1674	1674	2
482	20240402	112000	101203243	1675	1675	1675	1675	2
483	20240402	111900	101199893	1675	1675	1675	1675	2
484	20240402	111800	101196543	1675	1675	1675	1675	69
485	20240402	111700	101080968	1675	1675	1675	1671	41
486	20240402	111600	101012445	1675	1675	1675	1675	2
487	20240402	111500	101009095	1671	1672	1675	1671	483
488	20240402	111400	100201591	1675	1675	1675	1675	4
489	20240402	111300	100194891	1675	1675	1675	1675	0
490	20240402	111200	100194891	1675	1675	1675	1675	2
491	20240402	111100	100191541	1675	1675	1675	1675	2
492	20240402	111000	100188191	1675	1675	1675	1675	1
493	20240402	110900	100186516	1675	1675	1675	1675	2
494	20240402	110800	100183166	1675	1672	1675	1672	245
495	20240402	110700	99773520	1675	1675	1675	1675	2
496	20240402	110600	99770170	1675	1675	1675	1675	2
497	20240402	110500	99766820	1675	1675	1675	1675	13
498	20240402	110400	99745045	1675	1675	1675	1675	1
499	20240402	110300	99743370	1675	1672	1675	1672	3202
500	20240402	110200	94389620	1675	1675	1675	1675	4
501	20240402	110100	94382920	1675	1675	1675	1675	2
502	20240402	110000	94379570	1672	1672	1672	1672	788
503	20240402	105900	93062034	1675	1675	1675	1675	8
504	20240402	105800	93048634	1675	1675	1675	1675	1
505	20240402	105700	93046959	1675	1675	1675	1675	2
506	20240402	105600	93043609	1675	1675	1675	1675	4
507	20240402	105500	93036909	1672	1672	1672	1672	82
508	20240402	105400	92899805	1675	1672	1675	1672	207
509	20240402	105300	92553695	1675	1675	1675	1675	2
510	20240402	105200	92550345	1675	1675	1675	1675	11
511	20240402	105100	92531920	1675	1672	1675	1672	40
512	20240402	105000	92465034	1675	1675	1675	1675	4
513	20240402	104900	92458334	1675	1675	1675	1675	0
514	20240402	104800	92458334	1675	1675	1675	1675	2
515	20240402	104700	92454984	1675	1675	1675	1675	4
516	20240402	104600	92448284	1675	1672	1675	1672	1723
517	20240402	104500	89567422	1675	1675	1675	1675	2
518	20240402	104400	89564072	1675	1675	1675	1675	2
519	20240402	104300	89560722	1675	1675	1675	1675	16
520	20240402	104200	89533922	1675	1672	1675	1672	40
521	20240402	104100	89467036	1675	1675	1675	1675	3
522	20240402	104000	89462011	1673	1673	1673	1673	632
523	20240402	103900	88404675	1675	1675	1675	1675	4
524	20240402	103800	88397975	1673	1673	1673	1673	464
525	20240402	103700	87621703	1675	1675	1675	1675	2
526	20240402	103600	87618353	1675	1675	1675	1675	2
527	20240402	103500	87615003	1675	1673	1675	1673	83
528	20240402	103400	87476142	1675	1675	1675	1675	2
529	20240402	103300	87472792	1675	1673	1675	1673	40
530	20240402	103200	87405868	1675	1675	1675	1675	2
531	20240402	103100	87402518	1675	1675	1675	1675	4
532	20240402	103000	87395818	1675	1675	1675	1675	2
533	20240402	102900	87392468	1675	1673	1675	1673	573
534	20240402	102800	86433837	1675	1673	1675	1673	4
535	20240402	102700	86427139	1675	1673	1675	1673	242
536	20240402	102600	86022269	1675	1673	1675	1673	207
537	20240402	102500	85675954	1675	1675	1675	1675	7
538	20240402	102400	85664229	1675	1673	1675	1673	40
539	20240402	102300	85597305	1675	1675	1675	1675	3
540	20240402	102200	85592280	1675	1675	1675	1675	2
541	20240402	102100	85588930	1675	1675	1675	1675	2
542	20240402	102000	85585580	1675	1675	1675	1675	7
543	20240402	101900	85573855	1675	1675	1675	1675	102
544	20240402	101800	85403005	1675	1675	1675	1675	2
545	20240402	101700	85399655	1675	1675	1675	1675	1
546	20240402	101600	85397980	1675	1675	1675	1675	14
547	20240402	101500	85374530	1672	1672	1675	1672	871
548	20240402	101400	83917846	1674	1673	1675	1673	1153
549	20240402	101300	81988615	1673	1673	1673	1673	2
550	20240402	101200	81985269	1673	1672	1673	1672	210
551	20240402	101100	81634144	1673	1672	1673	1672	221
552	20240402	101000	81264631	1673	1673	1673	1673	2
553	20240402	100900	81261285	1672	1674	1674	1672	3102
554	20240402	100800	76068739	1674	1672	1674	1672	10002
555	20240402	100700	59339278	1672	1672	1672	1672	2
556	20240402	100600	59335934	1672	1672	1672	1671	50
557	20240402	100500	59252372	1672	1672	1672	1672	1
558	20240402	100400	59250700	1672	1672	1672	1672	65
559	20240402	100300	59142020	1671	1672	1672	1671	1458
560	20240402	100200	56705698	1672	1671	1672	1671	4
561	20240402	100100	56699011	1672	1672	1672	1672	2
562	20240402	100000	56695667	1672	1672	1672	1672	2
563	20240402	095900	56692323	1672	1672	1672	1672	20
564	20240402	095800	56658883	1672	1671	1672	1671	345
565	20240402	095700	56082386	1672	1672	1672	1672	8
566	20240402	095600	56069010	1672	1672	1672	1672	11
567	20240402	095500	56050618	1672	1671	1672	1671	113
568	20240402	095400	55861764	1671	1671	1671	1671	1025
569	20240402	095300	54148989	1672	1672	1672	1672	16
570	20240402	095200	54122237	1672	1672	1672	1672	11
571	20240402	095100	54103845	1672	1672	1672	1672	25
572	20240402	095000	54062045	1672	1672	1672	1672	4
573	20240402	094900	54055357	1672	1671	1672	1671	41
574	20240402	094800	53986843	1672	1673	1673	1672	550
575	20240402	094700	53067236	1673	1673	1673	1673	2
576	20240402	094600	53063890	1673	1673	1673	1673	2
577	20240402	094500	53060544	1673	1672	1673	1672	1115
578	20240402	094400	51196262	1673	1672	1673	1672	207
579	20240402	094300	50850156	1673	1673	1673	1673	2
580	20240402	094200	50846810	1673	1672	1673	1672	828
581	20240402	094100	49462393	1673	1673	1673	1673	33
582	20240402	094000	49407184	1673	1673	1673	1672	45
583	20240402	093900	49331937	1673	1673	1673	1673	23
584	20240402	093800	49293458	1673	1673	1673	1673	819
585	20240402	093700	47923271	1673	1672	1673	1672	6616
586	20240402	093600	36856111	1673	1673	1673	1673	48
587	20240402	093500	36775807	1673	1672	1673	1672	84
588	20240402	093400	36635357	1673	1673	1673	1673	121
589	20240402	093300	36432924	1673	1673	1673	1673	2818
590	20240402	093200	31718410	1674	1674	1674	1674	2
591	20240402	093100	31715062	1674	1672	1674	1672	41
592	20240402	093000	31646504	1674	1674	1674	1674	1
593	20240402	092900	31644830	1674	1674	1674	1674	2
594	20240402	092800	31641482	1674	1672	1674	1672	328
595	20240402	092700	31093062	1672	1672	1672	1672	12
596	20240402	092600	31072998	1672	1671	1672	1671	1099
597	20240402	092500	29236567	1672	1672	1672	1672	103
598	20240402	092400	29064351	1674	1674	1674	1674	1
599	20240402	092300	29062677	1674	1674	1674	1674	2
600	20240402	092200	29059329	1674	1672	1674	1672	40
601	20240402	092100	28992445	1674	1674	1674	1674	2
602	20240402	092000	28989097	1674	1674	1674	1674	2
603	20240402	091900	28985749	1674	1674	1674	1674	2
604	20240402	091800	28982401	1674	1674	1674	1674	1
605	20240402	091700	28980727	1674	1672	1674	1671	884
606	20240402	091600	27503547	1674	1674	1674	1673	360
607	20240402	091500	26901263	1673	1673	1673	1673	144
608	20240402	091400	26660351	1674	1680	1680	1673	7237
609	20240402	091300	14525509	1681	1681	1681	1681	102
610	20240402	091200	14354047	1681	1681	1681	1680	123
611	20240402	091100	14147346	1683	1683	1683	1678	1923
612	20240402	091000	10915729	1683	1683	1683	1683	2
613	20240402	090900	10912363	1683	1683	1683	1683	3
614	20240402	090800	10907314	1683	1682	1683	1682	104
615	20240402	090700	10732344	1683	1682	1683	1682	64
616	20240402	090600	10624694	1683	1682	1683	1682	63
617	20240402	090500	10518727	1683	1682	1683	1682	1002
618	20240402	090400	8832461	1683	1682	1683	1682	312
619	20240402	090300	8307445	1683	1683	1683	1683	32
620	20240402	090200	8253589	1684	1684	1684	1684	594
621	20240402	090100	7253293	1688	1685	1688	1684	1648
622	20240402	090000	4477503	1688	1685	1688	1685	2282