KissMeData/317690/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	203900	141727980	4130	4130	4130	4130	3601
3	20240402	203800	141727980	4130	4130	4130	4130	0
4	20240402	203700	141727980	4130	4130	4130	4130	0
5	20240402	203600	141727980	4130	4130	4130	4130	0
6	20240402	203500	141727980	4130	4130	4130	4130	0
7	20240402	203400	141727980	4130	4130	4130	4130	0
8	20240402	203300	141727980	4130	4130	4130	4130	0
9	20240402	203200	141727980	4130	4130	4130	4130	0
10	20240402	203100	141727980	4130	4130	4130	4130	0
11	20240402	203000	141727980	4130	4130	4130	4130	0
12	20240402	202900	141727980	4130	4130	4130	4130	0
13	20240402	202800	141727980	4130	4130	4130	4130	0
14	20240402	202700	141727980	4130	4130	4130	4130	0
15	20240402	202600	141727980	4130	4130	4130	4130	0
16	20240402	202500	141727980	4130	4130	4130	4130	0
17	20240402	202400	141727980	4130	4130	4130	4130	0
18	20240402	202300	141727980	4130	4130	4130	4130	0
19	20240402	202200	141727980	4130	4130	4130	4130	0
20	20240402	202100	141727980	4130	4130	4130	4130	0
21	20240402	202000	141727980	4130	4130	4130	4130	0
22	20240402	201900	141727980	4130	4130	4130	4130	0
23	20240402	201800	141727980	4130	4130	4130	4130	0
24	20240402	201700	141727980	4130	4130	4130	4130	0
25	20240402	201600	141727980	4130	4130	4130	4130	0
26	20240402	201500	141727980	4130	4130	4130	4130	0
27	20240402	201400	141727980	4130	4130	4130	4130	0
28	20240402	201300	141727980	4130	4130	4130	4130	0
29	20240402	201200	141727980	4130	4130	4130	4130	0
30	20240402	201100	141727980	4130	4130	4130	4130	0
31	20240402	201000	141727980	4130	4130	4130	4130	0
32	20240402	200900	141727980	4130	4130	4130	4130	3601
33	20240402	200800	141727980	4130	4130	4130	4130	0
34	20240402	200700	141727980	4130	4130	4130	4130	0
35	20240402	200600	141727980	4130	4130	4130	4130	0
36	20240402	200500	141727980	4130	4130	4130	4130	0
37	20240402	200400	141727980	4130	4130	4130	4130	0
38	20240402	200300	141727980	4130	4130	4130	4130	0
39	20240402	200200	141727980	4130	4130	4130	4130	0
40	20240402	200100	141727980	4130	4130	4130	4130	0
41	20240402	200000	141727980	4130	4130	4130	4130	0
42	20240402	195900	141727980	4130	4130	4130	4130	0
43	20240402	195800	141727980	4130	4130	4130	4130	0
44	20240402	195700	141727980	4130	4130	4130	4130	0
45	20240402	195600	141727980	4130	4130	4130	4130	0
46	20240402	195500	141727980	4130	4130	4130	4130	0
47	20240402	195400	141727980	4130	4130	4130	4130	0
48	20240402	195300	141727980	4130	4130	4130	4130	0
49	20240402	195200	141727980	4130	4130	4130	4130	0
50	20240402	195100	141727980	4130	4130	4130	4130	0
51	20240402	195000	141727980	4130	4130	4130	4130	0
52	20240402	194900	141727980	4130	4130	4130	4130	0
53	20240402	194800	141727980	4130	4130	4130	4130	0
54	20240402	194700	141727980	4130	4130	4130	4130	0
55	20240402	194600	141727980	4130	4130	4130	4130	0
56	20240402	194500	141727980	4130	4130	4130	4130	0
57	20240402	194400	141727980	4130	4130	4130	4130	0
58	20240402	194300	141727980	4130	4130	4130	4130	0
59	20240402	194200	141727980	4130	4130	4130	4130	0
60	20240402	194100	141727980	4130	4130	4130	4130	0
61	20240402	194000	141727980	4130	4130	4130	4130	0
62	20240402	193900	141727980	4130	4130	4130	4130	3601
63	20240402	193800	141727980	4130	4130	4130	4130	0
64	20240402	193700	141727980	4130	4130	4130	4130	0
65	20240402	193600	141727980	4130	4130	4130	4130	0
66	20240402	193500	141727980	4130	4130	4130	4130	0
67	20240402	193400	141727980	4130	4130	4130	4130	0
68	20240402	193300	141727980	4130	4130	4130	4130	0
69	20240402	193200	141727980	4130	4130	4130	4130	0
70	20240402	193100	141727980	4130	4130	4130	4130	0
71	20240402	193000	141727980	4130	4130	4130	4130	0
72	20240402	192900	141727980	4130	4130	4130	4130	0
73	20240402	192800	141727980	4130	4130	4130	4130	0
74	20240402	192700	141727980	4130	4130	4130	4130	0
75	20240402	192600	141727980	4130	4130	4130	4130	0
76	20240402	192500	141727980	4130	4130	4130	4130	0
77	20240402	192400	141727980	4130	4130	4130	4130	0
78	20240402	192300	141727980	4130	4130	4130	4130	0
79	20240402	192200	141727980	4130	4130	4130	4130	0
80	20240402	192100	141727980	4130	4130	4130	4130	0
81	20240402	192000	141727980	4130	4130	4130	4130	0
82	20240402	191900	141727980	4130	4130	4130	4130	0
83	20240402	191800	141727980	4130	4130	4130	4130	0
84	20240402	191700	141727980	4130	4130	4130	4130	0
85	20240402	191600	141727980	4130	4130	4130	4130	0
86	20240402	191500	141727980	4130	4130	4130	4130	0
87	20240402	191400	141727980	4130	4130	4130	4130	0
88	20240402	191300	141727980	4130	4130	4130	4130	0
89	20240402	191200	141727980	4130	4130	4130	4130	0
90	20240402	191100	141727980	4130	4130	4130	4130	0
91	20240402	191000	141727980	4130	4130	4130	4130	0
92	20240402	190900	141727980	4130	4130	4130	4130	3601
93	20240402	190800	141727980	4130	4130	4130	4130	0
94	20240402	190700	141727980	4130	4130	4130	4130	0
95	20240402	190600	141727980	4130	4130	4130	4130	0
96	20240402	190500	141727980	4130	4130	4130	4130	0
97	20240402	190400	141727980	4130	4130	4130	4130	0
98	20240402	190300	141727980	4130	4130	4130	4130	0
99	20240402	190200	141727980	4130	4130	4130	4130	0
100	20240402	190100	141727980	4130	4130	4130	4130	0
101	20240402	190000	141727980	4130	4130	4130	4130	0
102	20240402	185900	141727980	4130	4130	4130	4130	0
103	20240402	185800	141727980	4130	4130	4130	4130	0
104	20240402	185700	141727980	4130	4130	4130	4130	0
105	20240402	185600	141727980	4130	4130	4130	4130	0
106	20240402	185500	141727980	4130	4130	4130	4130	0
107	20240402	185400	141727980	4130	4130	4130	4130	0
108	20240402	185300	141727980	4130	4130	4130	4130	0
109	20240402	185200	141727980	4130	4130	4130	4130	0
110	20240402	185100	141727980	4130	4130	4130	4130	0
111	20240402	185000	141727980	4130	4130	4130	4130	0
112	20240402	184900	141727980	4130	4130	4130	4130	0
113	20240402	184800	141727980	4130	4130	4130	4130	0
114	20240402	184700	141727980	4130	4130	4130	4130	0
115	20240402	184600	141727980	4130	4130	4130	4130	0
116	20240402	184500	141727980	4130	4130	4130	4130	0
117	20240402	184400	141727980	4130	4130	4130	4130	0
118	20240402	184300	141727980	4130	4130	4130	4130	0
119	20240402	184200	141727980	4130	4130	4130	4130	0
120	20240402	184100	141727980	4130	4130	4130	4130	0
121	20240402	184000	141727980	4130	4130	4130	4130	0
122	20240402	183900	141727980	4130	4130	4130	4130	3601
123	20240402	183800	141727980	4130	4130	4130	4130	0
124	20240402	183700	141727980	4130	4130	4130	4130	0
125	20240402	183600	141727980	4130	4130	4130	4130	0
126	20240402	183500	141727980	4130	4130	4130	4130	0
127	20240402	183400	141727980	4130	4130	4130	4130	0
128	20240402	183300	141727980	4130	4130	4130	4130	0
129	20240402	183200	141727980	4130	4130	4130	4130	0
130	20240402	183100	141727980	4130	4130	4130	4130	0
131	20240402	183000	141727980	4130	4130	4130	4130	0
132	20240402	182900	141727980	4130	4130	4130	4130	0
133	20240402	182800	141727980	4130	4130	4130	4130	0
134	20240402	182700	141727980	4130	4130	4130	4130	0
135	20240402	182600	141727980	4130	4130	4130	4130	0
136	20240402	182500	141727980	4130	4130	4130	4130	0
137	20240402	182400	141727980	4130	4130	4130	4130	0
138	20240402	182300	141727980	4130	4130	4130	4130	0
139	20240402	182200	141727980	4130	4130	4130	4130	0
140	20240402	182100	141727980	4130	4130	4130	4130	0
141	20240402	182000	141727980	4130	4130	4130	4130	0
142	20240402	181900	141727980	4130	4130	4130	4130	0
143	20240402	181800	141727980	4130	4130	4130	4130	0
144	20240402	181700	141727980	4130	4130	4130	4130	0
145	20240402	181600	141727980	4130	4130	4130	4130	0
146	20240402	181500	141727980	4130	4130	4130	4130	0
147	20240402	181400	141727980	4130	4130	4130	4130	0
148	20240402	181300	141727980	4130	4130	4130	4130	0
149	20240402	181200	141727980	4130	4130	4130	4130	0
150	20240402	181100	141727980	4130	4130	4130	4130	0
151	20240402	181000	141727980	4130	4130	4130	4130	0
152	20240402	180900	141727980	4130	4130	4130	4130	3601
153	20240402	180800	141727980	4130	4130	4130	4130	0
154	20240402	180700	141727980	4130	4130	4130	4130	0
155	20240402	180600	141727980	4130	4130	4130	4130	0
156	20240402	180500	141727980	4130	4130	4130	4130	0
157	20240402	180400	141727980	4130	4130	4130	4130	0
158	20240402	180300	141727980	4130	4130	4130	4130	0
159	20240402	180200	141727980	4130	4130	4130	4130	0
160	20240402	180100	141727980	4130	4130	4130	4130	0
161	20240402	180000	141727980	4130	4130	4130	4130	0
162	20240402	175900	141727980	4130	4130	4130	4130	0
163	20240402	175800	141727980	4130	4130	4130	4130	0
164	20240402	175700	141727980	4130	4130	4130	4130	0
165	20240402	175600	141727980	4130	4130	4130	4130	0
166	20240402	175500	141727980	4130	4130	4130	4130	0
167	20240402	175400	141727980	4130	4130	4130	4130	0
168	20240402	175300	141727980	4130	4130	4130	4130	0
169	20240402	175200	141727980	4130	4130	4130	4130	0
170	20240402	175100	141727980	4130	4130	4130	4130	0
171	20240402	175000	141727980	4130	4130	4130	4130	0
172	20240402	174900	141727980	4130	4130	4130	4130	0
173	20240402	174800	141727980	4130	4130	4130	4130	0
174	20240402	174700	141727980	4130	4130	4130	4130	0
175	20240402	174600	141727980	4130	4130	4130	4130	0
176	20240402	174500	141727980	4130	4130	4130	4130	0
177	20240402	174400	141727980	4130	4130	4130	4130	0
178	20240402	174300	141727980	4130	4130	4130	4130	0
179	20240402	174200	141727980	4130	4130	4130	4130	0
180	20240402	174100	141727980	4130	4130	4130	4130	0
181	20240402	174000	141727980	4130	4130	4130	4130	0
182	20240402	173900	141727980	4130	4130	4130	4130	3601
183	20240402	173800	141727980	4130	4130	4130	4130	0
184	20240402	173700	141727980	4130	4130	4130	4130	0
185	20240402	173600	141727980	4130	4130	4130	4130	0
186	20240402	173500	141727980	4130	4130	4130	4130	0
187	20240402	173400	141727980	4130	4130	4130	4130	0
188	20240402	173300	141727980	4130	4130	4130	4130	0
189	20240402	173200	141727980	4130	4130	4130	4130	0
190	20240402	173100	141727980	4130	4130	4130	4130	0
191	20240402	173000	141727980	4130	4130	4130	4130	0
192	20240402	172900	141727980	4130	4130	4130	4130	0
193	20240402	172800	141727980	4130	4130	4130	4130	0
194	20240402	172700	141727980	4130	4130	4130	4130	0
195	20240402	172600	141727980	4130	4130	4130	4130	0
196	20240402	172500	141727980	4130	4130	4130	4130	0
197	20240402	172400	141727980	4130	4130	4130	4130	0
198	20240402	172300	141727980	4130	4130	4130	4130	0
199	20240402	172200	141727980	4130	4130	4130	4130	0
200	20240402	172100	141727980	4130	4130	4130	4130	0
201	20240402	172000	141727980	4130	4130	4130	4130	0
202	20240402	171900	141727980	4130	4130	4130	4130	0
203	20240402	171800	141727980	4130	4130	4130	4130	0
204	20240402	171700	141727980	4130	4130	4130	4130	0
205	20240402	171600	141727980	4130	4130	4130	4130	0
206	20240402	171500	141727980	4130	4130	4130	4130	0
207	20240402	171400	141727980	4130	4130	4130	4130	0
208	20240402	171300	141727980	4130	4130	4130	4130	0
209	20240402	171200	141727980	4130	4130	4130	4130	0
210	20240402	171100	141727980	4130	4130	4130	4130	0
211	20240402	171000	141727980	4130	4130	4130	4130	0
212	20240402	170900	141727980	4130	4130	4130	4130	3601
213	20240402	170800	141727980	4130	4130	4130	4130	0
214	20240402	170700	141727980	4130	4130	4130	4130	0
215	20240402	170600	141727980	4130	4130	4130	4130	0
216	20240402	170500	141727980	4130	4130	4130	4130	0
217	20240402	170400	141727980	4130	4130	4130	4130	0
218	20240402	170300	141727980	4130	4130	4130	4130	0
219	20240402	170200	141727980	4130	4130	4130	4130	0
220	20240402	170100	141727980	4130	4130	4130	4130	0
221	20240402	170000	141727980	4130	4130	4130	4130	0
222	20240402	165900	141727980	4130	4130	4130	4130	0
223	20240402	165800	141727980	4130	4130	4130	4130	0
224	20240402	165700	141727980	4130	4130	4130	4130	0
225	20240402	165600	141727980	4130	4130	4130	4130	0
226	20240402	165500	141727980	4130	4130	4130	4130	0
227	20240402	165400	141727980	4130	4130	4130	4130	0
228	20240402	165300	141727980	4130	4130	4130	4130	0
229	20240402	165200	141727980	4130	4130	4130	4130	0
230	20240402	165100	141727980	4130	4130	4130	4130	0
231	20240402	165000	141727980	4130	4130	4130	4130	0
232	20240402	164900	141727980	4130	4130	4130	4130	0
233	20240402	164800	141727980	4130	4130	4130	4130	0
234	20240402	164700	141727980	4130	4130	4130	4130	0
235	20240402	164600	141727980	4130	4130	4130	4130	0
236	20240402	164500	141727980	4130	4130	4130	4130	0
237	20240402	164400	141727980	4130	4130	4130	4130	0
238	20240402	164300	141727980	4130	4130	4130	4130	0
239	20240402	164200	141727980	4130	4130	4130	4130	0
240	20240402	164100	141727980	4130	4130	4130	4130	0
241	20240402	164000	141727980	4130	4130	4130	4130	0
242	20240402	163900	141727980	4130	4130	4130	4130	3601
243	20240402	163800	141727980	4130	4130	4130	4130	0
244	20240402	163700	141727980	4130	4130	4130	4130	0
245	20240402	163600	141727980	4130	4130	4130	4130	0
246	20240402	163500	141727980	4130	4130	4130	4130	0
247	20240402	163400	141727980	4130	4130	4130	4130	0
248	20240402	163300	141727980	4130	4130	4130	4130	0
249	20240402	163200	141727980	4130	4130	4130	4130	0
250	20240402	163100	141727980	4130	4130	4130	4130	0
251	20240402	163000	141727980	4130	4130	4130	4130	0
252	20240402	162900	141727980	4130	4130	4130	4130	0
253	20240402	162800	141727980	4130	4130	4130	4130	0
254	20240402	162700	141727980	4130	4130	4130	4130	0
255	20240402	162600	141727980	4130	4130	4130	4130	0
256	20240402	162500	141727980	4130	4130	4130	4130	0
257	20240402	162400	141727980	4130	4130	4130	4130	0
258	20240402	162300	141727980	4130	4130	4130	4130	0
259	20240402	162200	141727980	4130	4130	4130	4130	0
260	20240402	162100	141727980	4130	4130	4130	4130	0
261	20240402	162000	141727980	4130	4130	4130	4130	0
262	20240402	161900	141727980	4130	4130	4130	4130	0
263	20240402	161800	141727980	4130	4130	4130	4130	0
264	20240402	161700	141727980	4130	4130	4130	4130	0
265	20240402	161600	141727980	4130	4130	4130	4130	0
266	20240402	161500	141727980	4130	4130	4130	4130	0
267	20240402	161400	141727980	4130	4130	4130	4130	0
268	20240402	161300	141727980	4130	4130	4130	4130	0
269	20240402	161200	141727980	4130	4130	4130	4130	0
270	20240402	161100	141727980	4130	4130	4130	4130	0
271	20240402	161000	141727980	4130	4130	4130	4130	0
272	20240402	160900	141727980	4130	4130	4130	4130	3601
273	20240402	160800	141727980	4130	4130	4130	4130	0
274	20240402	160700	141727980	4130	4130	4130	4130	0
275	20240402	160600	141727980	4130	4130	4130	4130	0
276	20240402	160500	141727980	4130	4130	4130	4130	0
277	20240402	160400	141727980	4130	4130	4130	4130	0
278	20240402	160300	141727980	4130	4130	4130	4130	0
279	20240402	160200	141727980	4130	4130	4130	4130	0
280	20240402	160100	141727980	4130	4130	4130	4130	0
281	20240402	160000	141727980	4130	4130	4130	4130	0
282	20240402	155900	141727980	4130	4130	4130	4130	0
283	20240402	155800	141727980	4130	4130	4130	4130	0
284	20240402	155700	141727980	4130	4130	4130	4130	0
285	20240402	155600	141727980	4130	4130	4130	4130	0
286	20240402	155500	141727980	4130	4130	4130	4130	0
287	20240402	155400	141727980	4130	4130	4130	4130	0
288	20240402	155300	141727980	4130	4130	4130	4130	0
289	20240402	155200	141727980	4130	4130	4130	4130	0
290	20240402	155100	141727980	4130	4130	4130	4130	0
291	20240402	155000	141727980	4130	4130	4130	4130	0
292	20240402	154900	141727980	4130	4130	4130	4130	0
293	20240402	154800	141727980	4130	4130	4130	4130	0
294	20240402	154700	141727980	4130	4130	4130	4130	0
295	20240402	154600	141727980	4130	4130	4130	4130	0
296	20240402	154500	141727980	4130	4130	4130	4130	0
297	20240402	154400	141727980	4130	4130	4130	4130	0
298	20240402	154300	141727980	4130	4130	4130	4130	0
299	20240402	154200	141727980	4130	4130	4130	4130	0
300	20240402	154100	141727980	4130	4130	4130	4130	0
301	20240402	154000	141727980	4130	4130	4130	4130	0
302	20240402	153900	141727980	4130	4130	4130	4130	3601
303	20240402	153800	141727980	4130	4130	4130	4130	0
304	20240402	153700	141727980	4130	4130	4130	4130	0
305	20240402	153600	141727980	4130	4130	4130	4130	0
306	20240402	153500	141727980	4130	4130	4130	4130	0
307	20240402	153400	141727980	4130	4130	4130	4130	0
308	20240402	153300	141727980	4130	4130	4130	4130	0
309	20240402	153200	141727980	4130	4130	4130	4130	0
310	20240402	153100	141727980	4130	4130	4130	4130	0
311	20240402	153000	141727980	4130	4130	4130	4130	3601
312	20240402	152900	126855850	4130	4130	4130	4130	0
313	20240402	152800	126855850	4130	4130	4130	4130	0
314	20240402	152700	126855850	4130	4130	4130	4130	0
315	20240402	152600	126855850	4130	4130	4130	4130	0
316	20240402	152500	126855850	4130	4130	4130	4130	0
317	20240402	152400	126855850	4130	4130	4130	4130	0
318	20240402	152300	126855850	4130	4130	4130	4130	0
319	20240402	152200	126855850	4130	4130	4130	4130	0
320	20240402	152100	126855850	4130	4130	4130	4130	0
321	20240402	152000	126855850	4130	4130	4130	4130	0
322	20240402	151900	126855850	4130	4135	4135	4130	704
323	20240402	151800	123947295	4130	4130	4130	4130	0
324	20240402	151700	123947295	4130	4135	4135	4130	500
325	20240402	151600	121881040	4140	4140	4140	4140	0
326	20240402	151500	121881040	4140	4145	4145	4140	2052
327	20240402	151400	113385260	4140	4140	4140	4140	49
328	20240402	151300	113182400	4150	4150	4150	4150	0
329	20240402	151200	113182400	4150	4150	4150	4150	0
330	20240402	151100	113182400	4150	4150	4150	4150	0
331	20240402	151000	113182400	4150	4150	4150	4150	0
332	20240402	150900	113182400	4150	4145	4150	4145	76
333	20240402	150800	112867190	4145	4145	4145	4145	0
334	20240402	150700	112867190	4145	4135	4145	4135	11
335	20240402	150600	112821695	4145	4145	4145	4145	1
336	20240402	150500	112817550	4140	4140	4140	4140	3
337	20240402	150400	112805130	4145	4145	4145	4145	0
338	20240402	150300	112805130	4145	4145	4145	4145	2
339	20240402	150200	112796840	4145	4145	4145	4145	0
340	20240402	150100	112796840	4145	4145	4145	4145	0
341	20240402	150000	112796840	4145	4145	4145	4145	0
342	20240402	145900	112796840	4145	4145	4145	4145	0
343	20240402	145800	112796840	4145	4145	4145	4145	1
344	20240402	145700	112792695	4135	4135	4135	4135	10
345	20240402	145600	112751345	4145	4145	4145	4145	0
346	20240402	145500	112751345	4145	4145	4145	4145	2
347	20240402	145400	112743055	4135	4135	4135	4135	500
348	20240402	145300	110675555	4145	4145	4145	4145	0
349	20240402	145200	110675555	4145	4145	4145	4145	0
350	20240402	145100	110675555	4145	4145	4145	4145	0
351	20240402	145000	110675555	4145	4145	4145	4145	5
352	20240402	144900	110654830	4145	4145	4145	4145	1
353	20240402	144800	110650685	4140	4140	4140	4140	0
354	20240402	144700	110650685	4140	4140	4140	4140	3
355	20240402	144600	110638265	4140	4140	4140	4140	0
356	20240402	144500	110638265	4140	4140	4140	4140	0
357	20240402	144400	110638265	4140	4140	4140	4140	0
358	20240402	144300	110638265	4140	4140	4140	4140	16
359	20240402	144200	110572025	4140	4140	4140	4140	0
360	20240402	144100	110572025	4140	4140	4140	4140	4
361	20240402	144000	110555465	4135	4135	4140	4135	6
362	20240402	143900	110530650	4140	4140	4140	4140	0
363	20240402	143800	110530650	4140	4140	4140	4140	0
364	20240402	143700	110530650	4140	4140	4140	4140	0
365	20240402	143600	110530650	4140	4145	4145	4140	80
366	20240402	143500	110199250	4145	4145	4145	4145	0
367	20240402	143400	110199250	4145	4145	4145	4145	0
368	20240402	143300	110199250	4145	4145	4145	4145	1
369	20240402	143200	110195105	4135	4135	4135	4135	0
370	20240402	143100	110195105	4135	4135	4135	4135	574
371	20240402	143000	107821615	4140	4140	4140	4140	300
372	20240402	142900	106579615	4165	4165	4165	4165	0
373	20240402	142800	106579615	4165	4165	4165	4165	0
374	20240402	142700	106579615	4165	4165	4165	4165	0
375	20240402	142600	106579615	4165	4165	4165	4165	0
376	20240402	142500	106579615	4165	4165	4165	4165	0
377	20240402	142400	106579615	4165	4165	4165	4165	0
378	20240402	142300	106579615	4165	4165	4165	4165	0
379	20240402	142200	106579615	4165	4165	4165	4165	0
380	20240402	142100	106579615	4165	4165	4165	4165	0
381	20240402	142000	106579615	4165	4165	4165	4165	0
382	20240402	141900	106579615	4165	4165	4165	4165	0
383	20240402	141800	106579615	4165	4165	4165	4165	0
384	20240402	141700	106579615	4165	4165	4165	4165	0
385	20240402	141600	106579615	4165	4165	4165	4165	0
386	20240402	141500	106579615	4165	4165	4165	4165	0
387	20240402	141400	106579615	4165	4160	4165	4160	432
388	20240402	141300	104780710	4155	4150	4155	4150	771
389	20240402	141200	101578565	4135	4135	4135	4135	0
390	20240402	141100	101578565	4135	4135	4135	4135	0
391	20240402	141000	101578565	4135	4135	4135	4135	0
392	20240402	140900	101578565	4135	4135	4135	4135	0
393	20240402	140800	101578565	4135	4135	4135	4135	0
394	20240402	140700	101578565	4135	4135	4135	4135	0
395	20240402	140600	101578565	4135	4135	4135	4135	0
396	20240402	140500	101578565	4135	4135	4135	4135	10
397	20240402	140400	101537215	4150	4135	4150	4130	64
398	20240402	140300	101272480	4140	4140	4140	4140	8
399	20240402	140200	101239360	4150	4150	4150	4150	0
400	20240402	140100	101239360	4150	4150	4150	4150	0
401	20240402	140000	101239360	4150	4150	4150	4150	0
402	20240402	135900	101239360	4150	4150	4150	4150	0
403	20240402	135800	101239360	4150	4150	4150	4150	0
404	20240402	135700	101239360	4150	4150	4150	4150	0
405	20240402	135600	101239360	4150	4150	4150	4150	0
406	20240402	135500	101239360	4150	4150	4150	4150	0
407	20240402	135400	101239360	4150	4150	4150	4150	0
408	20240402	135300	101239360	4150	4150	4150	4150	0
409	20240402	135200	101239360	4150	4150	4150	4150	0
410	20240402	135100	101239360	4150	4150	4150	4150	0
411	20240402	135000	101239360	4150	4150	4150	4150	0
412	20240402	134900	101239360	4150	4150	4150	4150	1
413	20240402	134800	101235210	4140	4140	4140	4140	3
414	20240402	134700	101222790	4150	4150	4150	4150	0
415	20240402	134600	101222790	4150	4150	4150	4150	3
416	20240402	134500	101210340	4140	4140	4140	4140	13
417	20240402	134400	101156520	4150	4150	4150	4150	0
418	20240402	134300	101156520	4150	4150	4150	4150	0
419	20240402	134200	101156520	4150	4150	4150	4150	0
420	20240402	134100	101156520	4150	4150	4150	4150	0
421	20240402	134000	101156520	4150	4150	4150	4150	0
422	20240402	133900	101156520	4150	4150	4150	4150	0
423	20240402	133800	101156520	4150	4150	4150	4150	1
424	20240402	133700	101152370	4135	4135	4135	4135	0
425	20240402	133600	101152370	4135	4135	4135	4135	0
426	20240402	133500	101152370	4135	4135	4135	4135	28
427	20240402	133400	101036590	4135	4135	4135	4135	0
428	20240402	133300	101036590	4135	4135	4135	4135	1022
429	20240402	133200	96810620	4155	4155	4155	4155	0
430	20240402	133100	96810620	4155	4155	4155	4155	0
431	20240402	133000	96810620	4155	4155	4155	4155	0
432	20240402	132900	96810620	4155	4155	4155	4155	0
433	20240402	132800	96810620	4155	4155	4155	4155	0
434	20240402	132700	96810620	4155	4155	4155	4155	0
435	20240402	132600	96810620	4155	4155	4155	4155	0
436	20240402	132500	96810620	4155	4155	4155	4155	0
437	20240402	132400	96810620	4155	4155	4155	4155	0
438	20240402	132300	96810620	4155	4155	4155	4155	0
439	20240402	132200	96810620	4155	4155	4155	4155	0
440	20240402	132100	96810620	4155	4155	4155	4155	0
441	20240402	132000	96810620	4155	4155	4155	4155	1
442	20240402	131900	96806465	4130	4130	4130	4130	0
443	20240402	131800	96806465	4130	4130	4130	4130	0
444	20240402	131700	96806465	4130	4130	4130	4130	0
445	20240402	131600	96806465	4130	4130	4130	4130	0
446	20240402	131500	96806465	4130	4130	4130	4130	0
447	20240402	131400	96806465	4130	4130	4130	4130	0
448	20240402	131300	96806465	4130	4130	4130	4130	0
449	20240402	131200	96806465	4130	4140	4140	4130	955
450	20240402	131100	92857785	4155	4155	4155	4155	0
451	20240402	131000	92857785	4155	4155	4155	4155	0
452	20240402	130900	92857785	4155	4155	4155	4155	1
453	20240402	130800	92853630	4135	4135	4135	4135	0
454	20240402	130700	92853630	4135	4135	4135	4135	0
455	20240402	130600	92853630	4135	4135	4135	4135	0
456	20240402	130500	92853630	4135	4135	4135	4135	0
457	20240402	130400	92853630	4135	4135	4135	4135	0
458	20240402	130300	92853630	4135	4135	4135	4135	0
459	20240402	130200	92853630	4135	4140	4140	4135	520
460	20240402	130100	90702755	4165	4165	4165	4165	0
461	20240402	130000	90702755	4165	4165	4165	4165	0
462	20240402	125900	90702755	4165	4165	4165	4165	0
463	20240402	125800	90702755	4165	4165	4165	4165	0
464	20240402	125700	90702755	4165	4165	4165	4165	0
465	20240402	125600	90702755	4165	4165	4165	4165	0
466	20240402	125500	90702755	4165	4165	4165	4165	0
467	20240402	125400	90702755	4165	4165	4165	4165	0
468	20240402	125300	90702755	4165	4165	4165	4165	0
469	20240402	125200	90702755	4165	4165	4165	4165	0
470	20240402	125100	90702755	4165	4165	4165	4165	0
471	20240402	125000	90702755	4165	4165	4165	4165	0
472	20240402	124900	90702755	4165	4165	4165	4165	0
473	20240402	124800	90702755	4165	4165	4165	4165	0
474	20240402	124700	90702755	4165	4150	4165	4140	1001
475	20240402	124600	86555435	4160	4155	4165	4155	4
476	20240402	124500	86538800	4155	4155	4155	4155	0
477	20240402	124400	86538800	4155	4155	4155	4155	1002
478	20240402	124300	82375490	4165	4165	4165	4165	0
479	20240402	124200	82375490	4165	4165	4165	4165	0
480	20240402	124100	82375490	4165	4165	4165	4165	0
481	20240402	124000	82375490	4165	4165	4165	4165	0
482	20240402	123900	82375490	4165	4165	4165	4165	1
483	20240402	123800	82371325	4160	4160	4160	4160	0
484	20240402	123700	82371325	4160	4160	4160	4160	0
485	20240402	123600	82371325	4160	4160	4160	4160	0
486	20240402	123500	82371325	4160	4160	4160	4160	0
487	20240402	123400	82371325	4160	4160	4160	4160	0
488	20240402	123300	82371325	4160	4160	4160	4160	0
489	20240402	123200	82371325	4160	4160	4160	4160	0
490	20240402	123100	82371325	4160	4160	4160	4160	50
491	20240402	123000	82163325	4160	4160	4160	4160	1
492	20240402	122900	82159165	4160	4160	4160	4160	0
493	20240402	122800	82159165	4160	4160	4160	4160	0
494	20240402	122700	82159165	4160	4160	4160	4160	0
495	20240402	122600	82159165	4160	4160	4160	4160	0
496	20240402	122500	82159165	4160	4160	4160	4160	0
497	20240402	122400	82159165	4160	4160	4160	4160	0
498	20240402	122300	82159165	4160	4160	4160	4160	0
499	20240402	122200	82159165	4160	4160	4160	4160	11
500	20240402	122100	82113405	4160	4160	4160	4160	0
501	20240402	122000	82113405	4160	4160	4160	4160	0
502	20240402	121900	82113405	4160	4160	4160	4160	0
503	20240402	121800	82113405	4160	4160	4160	4160	0
504	20240402	121700	82113405	4160	4160	4160	4160	0
505	20240402	121600	82113405	4160	4160	4160	4160	0
506	20240402	121500	82113405	4160	4160	4160	4160	0
507	20240402	121400	82113405	4160	4160	4160	4160	1
508	20240402	121300	82109245	4160	4160	4160	4160	0
509	20240402	121200	82109245	4160	4160	4160	4160	0
510	20240402	121100	82109245	4160	4160	4160	4160	0
511	20240402	121000	82109245	4160	4160	4160	4160	0
512	20240402	120900	82109245	4160	4160	4160	4160	0
513	20240402	120800	82109245	4160	4160	4160	4160	0
514	20240402	120700	82109245	4160	4160	4160	4160	0
515	20240402	120600	82109245	4160	4155	4160	4155	1001
516	20240402	120500	77950085	4155	4155	4155	4155	0
517	20240402	120400	77950085	4155	4155	4155	4155	0
518	20240402	120300	77950085	4155	4155	4155	4155	0
519	20240402	120200	77950085	4155	4155	4155	4155	0
520	20240402	120100	77950085	4155	4155	4155	4155	25
521	20240402	120000	77846210	4155	4155	4155	4155	0
522	20240402	115900	77846210	4155	4155	4155	4155	0
523	20240402	115800	77846210	4155	4155	4155	4155	0
524	20240402	115700	77846210	4155	4155	4155	4155	0
525	20240402	115600	77846210	4155	4155	4155	4155	0
526	20240402	115500	77846210	4155	4155	4155	4155	0
527	20240402	115400	77846210	4155	4155	4155	4155	0
528	20240402	115300	77846210	4155	4155	4155	4155	0
529	20240402	115200	77846210	4155	4155	4155	4155	0
530	20240402	115100	77846210	4155	4155	4155	4155	0
531	20240402	115000	77846210	4155	4155	4155	4155	0
532	20240402	114900	77846210	4155	4155	4155	4155	0
533	20240402	114800	77846210	4155	4155	4155	4155	0
534	20240402	114700	77846210	4155	4160	4160	4155	2
535	20240402	114600	77837895	4160	4160	4160	4160	0
536	20240402	114500	77837895	4160	4160	4160	4160	0
537	20240402	114400	77837895	4160	4160	4160	4160	0
538	20240402	114300	77837895	4160	4160	4160	4160	1
539	20240402	114200	77833735	4155	4155	4155	4155	3
540	20240402	114100	77821270	4155	4155	4155	4155	3
541	20240402	114000	77808805	4160	4160	4160	4160	0
542	20240402	113900	77808805	4160	4160	4160	4160	0
543	20240402	113800	77808805	4160	4160	4160	4160	0
544	20240402	113700	77808805	4160	4160	4160	4160	0
545	20240402	113600	77808805	4160	4160	4160	4160	20
546	20240402	113500	77725605	4160	4160	4160	4160	0
547	20240402	113400	77725605	4160	4160	4160	4160	0
548	20240402	113300	77725605	4160	4160	4160	4160	0
549	20240402	113200	77725605	4160	4160	4160	4160	0
550	20240402	113100	77725605	4160	4160	4160	4160	0
551	20240402	113000	77725605	4160	4160	4160	4160	0
552	20240402	112900	77725605	4160	4160	4160	4160	0
553	20240402	112800	77725605	4160	4160	4160	4160	0
554	20240402	112700	77725605	4160	4160	4160	4160	0
555	20240402	112600	77725605	4160	4160	4160	4160	1
556	20240402	112500	77721445	4160	4160	4160	4160	0
557	20240402	112400	77721445	4160	4160	4160	4160	0
558	20240402	112300	77721445	4160	4160	4160	4160	1
559	20240402	112200	77717285	4160	4160	4160	4160	0
560	20240402	112100	77717285	4160	4160	4160	4160	0
561	20240402	112000	77717285	4160	4160	4160	4160	0
562	20240402	111900	77717285	4160	4160	4160	4160	0
563	20240402	111800	77717285	4160	4160	4160	4160	0
564	20240402	111700	77717285	4160	4160	4160	4160	0
565	20240402	111600	77717285	4160	4160	4160	4160	0
566	20240402	111500	77717285	4160	4160	4160	4160	0
567	20240402	111400	77717285	4160	4160	4160	4160	0
568	20240402	111300	77717285	4160	4160	4160	4160	0
569	20240402	111200	77717285	4160	4160	4160	4160	0
570	20240402	111100	77717285	4160	4160	4160	4160	0
571	20240402	111000	77717285	4160	4160	4160	4160	0
572	20240402	110900	77717285	4160	4160	4160	4160	1
573	20240402	110800	77713125	4145	4145	4145	4145	0
574	20240402	110700	77713125	4145	4145	4145	4145	0
575	20240402	110600	77713125	4145	4145	4145	4145	1
576	20240402	110500	77708980	4160	4160	4160	4160	0
577	20240402	110400	77708980	4160	4160	4160	4160	0
578	20240402	110300	77708980	4160	4160	4160	4160	0
579	20240402	110200	77708980	4160	4160	4160	4160	0
580	20240402	110100	77708980	4160	4160	4160	4160	5
581	20240402	110000	77688180	4160	4160	4160	4160	0
582	20240402	105900	77688180	4160	4160	4160	4160	0
583	20240402	105800	77688180	4160	4160	4160	4160	0
584	20240402	105700	77688180	4160	4160	4160	4160	0
585	20240402	105600	77688180	4160	4160	4160	4160	0
586	20240402	105500	77688180	4160	4160	4160	4160	0
587	20240402	105400	77688180	4160	4160	4160	4160	0
588	20240402	105300	77688180	4160	4160	4160	4160	0
589	20240402	105200	77688180	4160	4160	4160	4160	0
590	20240402	105100	77688180	4160	4160	4160	4160	2
591	20240402	105000	77679860	4160	4160	4160	4160	25
592	20240402	104900	77575860	4160	4160	4160	4160	39
593	20240402	104800	77413620	4160	4160	4160	4160	5
594	20240402	104700	77392820	4135	4135	4135	4135	0
595	20240402	104600	77392820	4135	4135	4135	4135	0
596	20240402	104500	77392820	4135	4135	4135	4135	0
597	20240402	104400	77392820	4135	4135	4135	4135	0
598	20240402	104300	77392820	4135	4135	4135	4135	0
599	20240402	104200	77392820	4135	4135	4135	4135	0
600	20240402	104100	77392820	4135	4135	4135	4135	0
601	20240402	104000	77392820	4135	4135	4135	4135	0
602	20240402	103900	77392820	4135	4140	4140	4135	1455
603	20240402	103800	71376185	4140	4140	4140	4140	61
604	20240402	103700	71123645	4140	4145	4145	4140	865
605	20240402	103600	67542270	4165	4165	4165	4165	0
606	20240402	103500	67542270	4165	4165	4165	4165	0
607	20240402	103400	67542270	4165	4165	4165	4165	0
608	20240402	103300	67542270	4165	4165	4165	4165	0
609	20240402	103200	67542270	4165	4165	4165	4165	0
610	20240402	103100	67542270	4165	4165	4165	4165	0
611	20240402	103000	67542270	4165	4165	4165	4165	0
612	20240402	102900	67542270	4165	4165	4165	4165	0
613	20240402	102800	67542270	4165	4165	4165	4165	0
614	20240402	102700	67542270	4165	4165	4165	4165	0
615	20240402	102600	67542270	4165	4165	4165	4165	0
616	20240402	102500	67542270	4165	4165	4165	4165	85
617	20240402	102400	67188245	4165	4165	4165	4165	0
618	20240402	102300	67188245	4165	4165	4165	4165	35
619	20240402	102200	67042470	4160	4160	4160	4160	0
620	20240402	102100	67042470	4160	4160	4160	4160	0
621	20240402	102000	67042470	4160	4160	4160	4160	174
622	20240402	101900	66318630	4160	4150	4160	4150	312
623	20240402	101800	65022520	4160	4160	4160	4160	1
624	20240402	101700	65018360	4150	4150	4150	4150	1
625	20240402	101600	65014210	4150	4150	4150	4150	2
626	20240402	101500	65005910	4160	4160	4160	4160	0
627	20240402	101400	65005910	4160	4160	4160	4160	1
628	20240402	101300	65001750	4150	4150	4150	4150	0
629	20240402	101200	65001750	4150	4150	4150	4150	1
630	20240402	101100	64997600	4160	4160	4160	4160	9
631	20240402	101000	64960160	4160	4160	4160	4160	0
632	20240402	100900	64960160	4160	4160	4160	4160	23
633	20240402	100800	64864480	4160	4160	4160	4160	0
634	20240402	100700	64864480	4160	4160	4160	4160	0
635	20240402	100600	64864480	4160	4155	4160	4155	340
636	20240402	100500	63450580	4155	4155	4155	4155	0
637	20240402	100400	63450580	4155	4155	4155	4155	0
638	20240402	100300	63450580	4155	4155	4155	4155	0
639	20240402	100200	63450580	4155	4155	4155	4155	450
640	20240402	100100	61580830	4165	4165	4165	4165	0
641	20240402	100000	61580830	4165	4165	4165	4165	0
642	20240402	095900	61580830	4165	4165	4165	4165	0
643	20240402	095800	61580830	4165	4165	4165	4165	0
644	20240402	095700	61580830	4165	4165	4165	4165	2
645	20240402	095600	61572500	4165	4165	4165	4165	1
646	20240402	095500	61568335	4150	4150	4150	4150	0
647	20240402	095400	61568335	4150	4150	4150	4150	0
648	20240402	095300	61568335	4150	4150	4150	4150	186
649	20240402	095200	60796435	4140	4140	4140	4140	1345
650	20240402	095100	55228135	4140	4140	4140	4140	1
651	20240402	095000	55223995	4140	4140	4140	4140	55
652	20240402	094900	54996295	4130	4130	4130	4130	0
653	20240402	094800	54996295	4130	4130	4130	4130	0
654	20240402	094700	54996295	4130	4150	4150	4130	4021
655	20240402	094600	38380270	4165	4165	4165	4165	0
656	20240402	094500	38380270	4165	4165	4165	4165	0
657	20240402	094400	38380270	4165	4160	4165	4140	715
658	20240402	094300	35414035	4190	4190	4190	4190	1
659	20240402	094200	35409845	4180	4180	4180	4180	0
660	20240402	094100	35409845	4180	4180	4180	4180	10
661	20240402	094000	35368045	4180	4180	4180	4180	0
662	20240402	093900	35368045	4180	4180	4180	4180	0
663	20240402	093800	35368045	4180	4180	4180	4180	6
664	20240402	093700	35342965	4180	4180	4180	4180	5
665	20240402	093600	35322065	4170	4170	4170	4170	0
666	20240402	093500	35322065	4170	4170	4170	4170	0
667	20240402	093400	35322065	4170	4170	4170	4170	0
668	20240402	093300	35322065	4170	4170	4170	4170	0
669	20240402	093200	35322065	4170	4170	4170	4170	0
670	20240402	093100	35322065	4170	4170	4170	4170	0
671	20240402	093000	35322065	4170	4170	4170	4170	100
672	20240402	092900	34905065	4175	4175	4175	4175	0
673	20240402	092800	34905065	4175	4175	4175	4175	0
674	20240402	092700	34905065	4175	4175	4175	4175	300
675	20240402	092600	33652565	4190	4190	4190	4190	0
676	20240402	092500	33652565	4190	4190	4190	4190	0
677	20240402	092400	33652565	4190	4190	4190	4190	0
678	20240402	092300	33652565	4190	4190	4190	4190	0
679	20240402	092200	33652565	4190	4190	4190	4190	0
680	20240402	092100	33652565	4190	4170	4190	4130	2986
681	20240402	092000	21293835	4190	4190	4190	4170	4
682	20240402	091900	21277115	4170	4175	4175	4170	86
683	20240402	091800	20918450	4190	4190	4190	4190	0
684	20240402	091700	20918450	4190	4190	4190	4190	1
685	20240402	091600	20914260	4175	4175	4175	4175	1
686	20240402	091500	20910085	4170	4175	4175	4170	3
687	20240402	091400	20897570	4195	4195	4195	4195	0
688	20240402	091300	20897570	4195	4195	4195	4195	1
689	20240402	091200	20893375	4175	4175	4175	4175	200
690	20240402	091100	20058375	4170	4170	4170	4170	200
691	20240402	091000	19224375	4175	4175	4175	4175	5
692	20240402	090900	19203500	4170	4175	4175	4170	7
693	20240402	090800	19174280	4175	4175	4175	4175	2
694	20240402	090700	19165930	4180	4155	4180	4150	348
695	20240402	090600	17719955	4155	4180	4180	4155	2327
696	20240402	090500	8034105	4200	4200	4200	4200	2
697	20240402	090400	8025705	4215	4215	4215	4215	0
698	20240402	090300	8025705	4215	4215	4215	4215	5
699	20240402	090200	8004630	4195	4195	4195	4195	0
700	20240402	090100	8004630	4195	4250	4250	4195	385
701	20240402	090000	6389500	4250	4280	4280	4250	1493