KissMeData/049470/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	192100	67498641	417	417	417	417	1974
3	20240402	192000	67498641	417	417	417	417	0
4	20240402	191900	67498641	417	417	417	417	0
5	20240402	191800	67498641	417	417	417	417	0
6	20240402	191700	67498641	417	417	417	417	0
7	20240402	191600	67498641	417	417	417	417	0
8	20240402	191500	67498641	417	417	417	417	0
9	20240402	191400	67498641	417	417	417	417	0
10	20240402	191300	67498641	417	417	417	417	0
11	20240402	191200	67498641	417	417	417	417	0
12	20240402	191100	67498641	417	417	417	417	0
13	20240402	191000	67498641	417	417	417	417	0
14	20240402	190900	67498641	417	417	417	417	0
15	20240402	190800	67498641	417	417	417	417	0
16	20240402	190700	67498641	417	417	417	417	0
17	20240402	190600	67498641	417	417	417	417	0
18	20240402	190500	67498641	417	417	417	417	0
19	20240402	190400	67498641	417	417	417	417	0
20	20240402	190300	67498641	417	417	417	417	0
21	20240402	190200	67498641	417	417	417	417	0
22	20240402	190100	67498641	417	417	417	417	0
23	20240402	190000	67498641	417	417	417	417	0
24	20240402	185900	67498641	417	417	417	417	0
25	20240402	185800	67498641	417	417	417	417	0
26	20240402	185700	67498641	417	417	417	417	0
27	20240402	185600	67498641	417	417	417	417	0
28	20240402	185500	67498641	417	417	417	417	0
29	20240402	185400	67498641	417	417	417	417	0
30	20240402	185300	67498641	417	417	417	417	0
31	20240402	185200	67498641	417	417	417	417	0
32	20240402	185100	67498641	417	417	417	417	1974
33	20240402	185000	67498641	417	417	417	417	0
34	20240402	184900	67498641	417	417	417	417	0
35	20240402	184800	67498641	417	417	417	417	0
36	20240402	184700	67498641	417	417	417	417	0
37	20240402	184600	67498641	417	417	417	417	0
38	20240402	184500	67498641	417	417	417	417	0
39	20240402	184400	67498641	417	417	417	417	0
40	20240402	184300	67498641	417	417	417	417	0
41	20240402	184200	67498641	417	417	417	417	0
42	20240402	184100	67498641	417	417	417	417	0
43	20240402	184000	67498641	417	417	417	417	0
44	20240402	183900	67498641	417	417	417	417	0
45	20240402	183800	67498641	417	417	417	417	0
46	20240402	183700	67498641	417	417	417	417	0
47	20240402	183600	67498641	417	417	417	417	0
48	20240402	183500	67498641	417	417	417	417	0
49	20240402	183400	67498641	417	417	417	417	0
50	20240402	183300	67498641	417	417	417	417	0
51	20240402	183200	67498641	417	417	417	417	0
52	20240402	183100	67498641	417	417	417	417	0
53	20240402	183000	67498641	417	417	417	417	0
54	20240402	182900	67498641	417	417	417	417	0
55	20240402	182800	67498641	417	417	417	417	0
56	20240402	182700	67498641	417	417	417	417	0
57	20240402	182600	67498641	417	417	417	417	0
58	20240402	182500	67498641	417	417	417	417	0
59	20240402	182400	67498641	417	417	417	417	0
60	20240402	182300	67498641	417	417	417	417	0
61	20240402	182200	67498641	417	417	417	417	0
62	20240402	182100	67498641	417	417	417	417	1974
63	20240402	182000	67498641	417	417	417	417	0
64	20240402	181900	67498641	417	417	417	417	0
65	20240402	181800	67498641	417	417	417	417	0
66	20240402	181700	67498641	417	417	417	417	0
67	20240402	181600	67498641	417	417	417	417	0
68	20240402	181500	67498641	417	417	417	417	0
69	20240402	181400	67498641	417	417	417	417	0
70	20240402	181300	67498641	417	417	417	417	0
71	20240402	181200	67498641	417	417	417	417	0
72	20240402	181100	67498641	417	417	417	417	0
73	20240402	181000	67498641	417	417	417	417	0
74	20240402	180900	67498641	417	417	417	417	0
75	20240402	180800	67498641	417	417	417	417	0
76	20240402	180700	67498641	417	417	417	417	0
77	20240402	180600	67498641	417	417	417	417	0
78	20240402	180500	67498641	417	417	417	417	0
79	20240402	180400	67498641	417	417	417	417	0
80	20240402	180300	67498641	417	417	417	417	0
81	20240402	180200	67498641	417	417	417	417	0
82	20240402	180100	67498641	417	417	417	417	0
83	20240402	180000	67498641	417	417	417	417	0
84	20240402	175900	67498641	417	417	417	417	0
85	20240402	175800	67498641	417	417	417	417	0
86	20240402	175700	67498641	417	417	417	417	0
87	20240402	175600	67498641	417	417	417	417	0
88	20240402	175500	67498641	417	417	417	417	0
89	20240402	175400	67498641	417	417	417	417	0
90	20240402	175300	67498641	417	417	417	417	0
91	20240402	175200	67498641	417	417	417	417	0
92	20240402	175100	67498641	417	417	417	417	1974
93	20240402	175000	67498641	417	417	417	417	0
94	20240402	174900	67498641	417	417	417	417	0
95	20240402	174800	67498641	417	417	417	417	0
96	20240402	174700	67498641	417	417	417	417	0
97	20240402	174600	67498641	417	417	417	417	0
98	20240402	174500	67498641	417	417	417	417	0
99	20240402	174400	67498641	417	417	417	417	0
100	20240402	174300	67498641	417	417	417	417	0
101	20240402	174200	67498641	417	417	417	417	0
102	20240402	174100	67498641	417	417	417	417	0
103	20240402	174000	67498641	417	417	417	417	0
104	20240402	173900	67498641	417	417	417	417	0
105	20240402	173800	67498641	417	417	417	417	0
106	20240402	173700	67498641	417	417	417	417	0
107	20240402	173600	67498641	417	417	417	417	0
108	20240402	173500	67498641	417	417	417	417	0
109	20240402	173400	67498641	417	417	417	417	0
110	20240402	173300	67498641	417	417	417	417	0
111	20240402	173200	67498641	417	417	417	417	0
112	20240402	173100	67498641	417	417	417	417	0
113	20240402	173000	67498641	417	417	417	417	0
114	20240402	172900	67498641	417	417	417	417	0
115	20240402	172800	67498641	417	417	417	417	0
116	20240402	172700	67498641	417	417	417	417	0
117	20240402	172600	67498641	417	417	417	417	0
118	20240402	172500	67498641	417	417	417	417	0
119	20240402	172400	67498641	417	417	417	417	0
120	20240402	172300	67498641	417	417	417	417	0
121	20240402	172200	67498641	417	417	417	417	0
122	20240402	172100	67498641	417	417	417	417	1974
123	20240402	172000	67498641	417	417	417	417	0
124	20240402	171900	67498641	417	417	417	417	0
125	20240402	171800	67498641	417	417	417	417	0
126	20240402	171700	67498641	417	417	417	417	0
127	20240402	171600	67498641	417	417	417	417	0
128	20240402	171500	67498641	417	417	417	417	0
129	20240402	171400	67498641	417	417	417	417	0
130	20240402	171300	67498641	417	417	417	417	0
131	20240402	171200	67498641	417	417	417	417	0
132	20240402	171100	67498641	417	417	417	417	0
133	20240402	171000	67498641	417	417	417	417	0
134	20240402	170900	67498641	417	417	417	417	0
135	20240402	170800	67498641	417	417	417	417	0
136	20240402	170700	67498641	417	417	417	417	0
137	20240402	170600	67498641	417	417	417	417	0
138	20240402	170500	67498641	417	417	417	417	0
139	20240402	170400	67498641	417	417	417	417	0
140	20240402	170300	67498641	417	417	417	417	0
141	20240402	170200	67498641	417	417	417	417	0
142	20240402	170100	67498641	417	417	417	417	0
143	20240402	170000	67498641	417	417	417	417	0
144	20240402	165900	67498641	417	417	417	417	0
145	20240402	165800	67498641	417	417	417	417	0
146	20240402	165700	67498641	417	417	417	417	0
147	20240402	165600	67498641	417	417	417	417	0
148	20240402	165500	67498641	417	417	417	417	0
149	20240402	165400	67498641	417	417	417	417	0
150	20240402	165300	67498641	417	417	417	417	0
151	20240402	165200	67498641	417	417	417	417	0
152	20240402	165100	67498641	417	417	417	417	1974
153	20240402	165000	67498641	417	417	417	417	0
154	20240402	164900	67498641	417	417	417	417	0
155	20240402	164800	67498641	417	417	417	417	0
156	20240402	164700	67498641	417	417	417	417	0
157	20240402	164600	67498641	417	417	417	417	0
158	20240402	164500	67498641	417	417	417	417	0
159	20240402	164400	67498641	417	417	417	417	0
160	20240402	164300	67498641	417	417	417	417	0
161	20240402	164200	67498641	417	417	417	417	0
162	20240402	164100	67498641	417	417	417	417	0
163	20240402	164000	67498641	417	417	417	417	0
164	20240402	163900	67498641	417	417	417	417	0
165	20240402	163800	67498641	417	417	417	417	0
166	20240402	163700	67498641	417	417	417	417	0
167	20240402	163600	67498641	417	417	417	417	0
168	20240402	163500	67498641	417	417	417	417	0
169	20240402	163400	67498641	417	417	417	417	0
170	20240402	163300	67498641	417	417	417	417	0
171	20240402	163200	67498641	417	417	417	417	0
172	20240402	163100	67498641	417	417	417	417	0
173	20240402	163000	67498641	417	417	417	417	0
174	20240402	162900	67498641	417	417	417	417	0
175	20240402	162800	67498641	417	417	417	417	0
176	20240402	162700	67498641	417	417	417	417	0
177	20240402	162600	67498641	417	417	417	417	0
178	20240402	162500	67498641	417	417	417	417	0
179	20240402	162400	67498641	417	417	417	417	0
180	20240402	162300	67498641	417	417	417	417	0
181	20240402	162200	67498641	417	417	417	417	0
182	20240402	162100	67498641	417	417	417	417	1974
183	20240402	162000	67498641	417	417	417	417	0
184	20240402	161900	67498641	417	417	417	417	0
185	20240402	161800	67498641	417	417	417	417	0
186	20240402	161700	67498641	417	417	417	417	0
187	20240402	161600	67498641	417	417	417	417	0
188	20240402	161500	67498641	417	417	417	417	0
189	20240402	161400	67498641	417	417	417	417	0
190	20240402	161300	67498641	417	417	417	417	0
191	20240402	161200	67498641	417	417	417	417	0
192	20240402	161100	67498641	417	417	417	417	0
193	20240402	161000	67498641	417	417	417	417	0
194	20240402	160900	67498641	417	417	417	417	0
195	20240402	160800	67498641	417	417	417	417	0
196	20240402	160700	67498641	417	417	417	417	0
197	20240402	160600	67498641	417	417	417	417	0
198	20240402	160500	67498641	417	417	417	417	0
199	20240402	160400	67498641	417	417	417	417	0
200	20240402	160300	67498641	417	417	417	417	0
201	20240402	160200	67498641	417	417	417	417	0
202	20240402	160100	67498641	417	417	417	417	0
203	20240402	160000	67498641	417	417	417	417	0
204	20240402	155900	67498641	417	417	417	417	0
205	20240402	155800	67498641	417	417	417	417	0
206	20240402	155700	67498641	417	417	417	417	0
207	20240402	155600	67498641	417	417	417	417	0
208	20240402	155500	67498641	417	417	417	417	0
209	20240402	155400	67498641	417	417	417	417	0
210	20240402	155300	67498641	417	417	417	417	0
211	20240402	155200	67498641	417	417	417	417	0
212	20240402	155100	67498641	417	417	417	417	1974
213	20240402	155000	67498641	417	417	417	417	0
214	20240402	154900	67498641	417	417	417	417	0
215	20240402	154800	67498641	417	417	417	417	0
216	20240402	154700	67498641	417	417	417	417	0
217	20240402	154600	67498641	417	417	417	417	0
218	20240402	154500	67498641	417	417	417	417	0
219	20240402	154400	67498641	417	417	417	417	0
220	20240402	154300	67498641	417	417	417	417	0
221	20240402	154200	67498641	417	417	417	417	0
222	20240402	154100	67498641	417	417	417	417	0
223	20240402	154000	67498641	417	417	417	417	0
224	20240402	153900	67498641	417	417	417	417	0
225	20240402	153800	67498641	417	417	417	417	0
226	20240402	153700	67498641	417	417	417	417	0
227	20240402	153600	67498641	417	417	417	417	0
228	20240402	153500	67498641	417	417	417	417	0
229	20240402	153400	67498641	417	417	417	417	0
230	20240402	153300	67498641	417	417	417	417	0
231	20240402	153200	67498641	417	417	417	417	0
232	20240402	153100	67498641	417	417	417	417	0
233	20240402	153000	67498641	417	417	417	417	1974
234	20240402	152900	66675483	418	418	418	418	0
235	20240402	152800	66675483	418	418	418	418	0
236	20240402	152700	66675483	418	418	418	418	0
237	20240402	152600	66675483	418	418	418	418	0
238	20240402	152500	66675483	418	418	418	418	0
239	20240402	152400	66675483	418	418	418	418	0
240	20240402	152300	66675483	418	418	418	418	0
241	20240402	152200	66675483	418	418	418	418	0
242	20240402	152100	66675483	418	418	418	418	0
243	20240402	152000	66675483	418	418	418	418	0
244	20240402	151900	66675483	418	419	419	418	1459
245	20240402	151800	66065358	420	420	420	420	352
246	20240402	151700	65917518	422	422	422	422	0
247	20240402	151600	65917518	422	422	422	422	28
248	20240402	151500	65905702	422	422	422	422	47
249	20240402	151400	65885868	422	422	422	422	0
250	20240402	151300	65885868	422	422	422	422	0
251	20240402	151200	65885868	422	422	422	422	0
252	20240402	151100	65885868	422	422	422	422	0
253	20240402	151000	65885868	422	422	422	422	0
254	20240402	150900	65885868	422	422	422	422	0
255	20240402	150800	65885868	422	422	422	422	0
256	20240402	150700	65885868	422	422	422	422	50
257	20240402	150600	65864768	422	422	422	422	0
258	20240402	150500	65864768	422	422	422	422	11
259	20240402	150400	65860126	420	420	420	420	2
260	20240402	150300	65859286	422	422	422	422	40
261	20240402	150200	65842406	423	423	423	423	0
262	20240402	150100	65842406	423	423	423	423	0
263	20240402	150000	65842406	423	423	423	423	0
264	20240402	145900	65842406	423	420	423	420	15
265	20240402	145800	65836076	424	424	424	424	40
266	20240402	145700	65819116	420	420	420	420	10
267	20240402	145600	65814916	424	424	424	424	0
268	20240402	145500	65814916	424	424	424	424	0
269	20240402	145400	65814916	424	424	424	424	0
270	20240402	145300	65814916	424	424	424	424	10
271	20240402	145200	65810676	424	424	424	424	31
272	20240402	145100	65797532	424	424	424	424	13
273	20240402	145000	65792020	423	423	423	423	0
274	20240402	144900	65792020	423	423	423	423	0
275	20240402	144800	65792020	423	426	426	422	1444
276	20240402	144700	65177326	426	426	426	426	3706
277	20240402	144600	63598570	426	426	426	426	0
278	20240402	144500	63598570	426	426	426	426	0
279	20240402	144400	63598570	426	426	426	426	0
280	20240402	144300	63598570	426	426	426	426	100
281	20240402	144200	63555970	424	424	424	424	6443
282	20240402	144100	60824138	424	424	424	424	0
283	20240402	144000	60824138	424	424	424	424	0
284	20240402	143900	60824138	424	424	424	424	400
285	20240402	143800	60654538	424	424	424	424	80
286	20240402	143700	60620618	420	420	420	420	0
287	20240402	143600	60620618	420	420	420	420	3000
288	20240402	143500	59360618	420	420	420	420	0
289	20240402	143400	59360618	420	420	420	420	0
290	20240402	143300	59360618	420	421	421	420	550
291	20240402	143200	59129118	424	424	424	424	0
292	20240402	143100	59129118	424	424	424	424	0
293	20240402	143000	59129118	424	424	424	424	0
294	20240402	142900	59129118	424	424	424	424	0
295	20240402	142800	59129118	424	424	424	424	0
296	20240402	142700	59129118	424	424	424	424	0
297	20240402	142600	59129118	424	424	424	424	0
298	20240402	142500	59129118	424	424	424	424	0
299	20240402	142400	59129118	424	424	424	424	0
300	20240402	142300	59129118	424	424	424	424	0
301	20240402	142200	59129118	424	424	424	424	0
302	20240402	142100	59129118	424	424	424	424	0
303	20240402	142000	59129118	424	424	424	424	0
304	20240402	141900	59129118	424	424	424	424	0
305	20240402	141800	59129118	424	424	424	424	0
306	20240402	141700	59129118	424	424	424	424	0
307	20240402	141600	59129118	424	424	424	424	0
308	20240402	141500	59129118	424	424	424	424	10
309	20240402	141400	59124878	424	424	424	424	0
310	20240402	141300	59124878	424	424	424	424	0
311	20240402	141200	59124878	424	424	424	424	10
312	20240402	141100	59120638	423	422	423	420	330
313	20240402	141000	58981538	424	424	424	424	1
314	20240402	140900	58981114	424	424	424	424	0
315	20240402	140800	58981114	424	424	424	424	0
316	20240402	140700	58981114	424	424	424	424	0
317	20240402	140600	58981114	424	424	424	424	0
318	20240402	140500	58981114	424	424	424	424	0
319	20240402	140400	58981114	424	424	424	424	0
320	20240402	140300	58981114	424	424	424	424	0
321	20240402	140200	58981114	424	424	424	424	0
322	20240402	140100	58981114	424	424	424	424	0
323	20240402	140000	58981114	424	424	424	424	0
324	20240402	135900	58981114	424	424	424	424	0
325	20240402	135800	58981114	424	424	424	424	0
326	20240402	135700	58981114	424	424	424	424	10
327	20240402	135600	58976874	424	424	424	424	0
328	20240402	135500	58976874	424	424	424	424	0
329	20240402	135400	58976874	424	424	424	424	0
330	20240402	135300	58976874	424	424	424	424	0
331	20240402	135200	58976874	424	424	424	424	0
332	20240402	135100	58976874	424	424	424	424	0
333	20240402	135000	58976874	424	424	424	424	5
334	20240402	134900	58974754	424	424	424	424	5
335	20240402	134800	58972634	426	426	426	426	0
336	20240402	134700	58972634	426	426	426	426	0
337	20240402	134600	58972634	426	426	426	426	0
338	20240402	134500	58972634	426	426	426	426	1
339	20240402	134400	58972208	426	426	426	425	22
340	20240402	134300	58962837	427	427	427	427	10
341	20240402	134200	58958567	427	427	427	427	0
342	20240402	134100	58958567	427	423	427	422	1019
343	20240402	134000	58528324	422	422	422	422	0
344	20240402	133900	58528324	422	422	422	422	0
345	20240402	133800	58528324	422	422	422	422	0
346	20240402	133700	58528324	422	422	422	422	0
347	20240402	133600	58528324	422	422	422	422	0
348	20240402	133500	58528324	422	422	422	422	30
349	20240402	133400	58515664	425	425	425	425	0
350	20240402	133300	58515664	425	425	425	425	0
351	20240402	133200	58515664	425	425	425	425	0
352	20240402	133100	58515664	425	425	425	425	50
353	20240402	133000	58494414	425	425	425	425	0
354	20240402	132900	58494414	425	425	425	425	0
355	20240402	132800	58494414	425	425	425	425	24
356	20240402	132700	58484214	425	425	425	425	0
357	20240402	132600	58484214	425	425	425	425	0
358	20240402	132500	58484214	425	425	425	425	50
359	20240402	132400	58462964	425	425	425	425	0
360	20240402	132300	58462964	425	425	425	425	0
361	20240402	132200	58462964	425	424	425	424	2060
362	20240402	132100	57589514	425	425	425	425	0
363	20240402	132000	57589514	425	425	425	425	2393
364	20240402	131900	56572489	429	429	429	428	102
365	20240402	131800	56528831	428	426	429	426	145
366	20240402	131700	56466734	425	429	429	425	2456
367	20240402	131600	55422804	429	428	429	428	670
368	20240402	131500	55135994	425	425	426	425	70
369	20240402	131400	55106224	422	422	422	422	264
370	20240402	131300	54994816	422	422	422	422	0
371	20240402	131200	54994816	422	422	422	422	0
372	20240402	131100	54994816	422	422	422	422	0
373	20240402	131000	54994816	422	422	422	422	0
374	20240402	130900	54994816	422	422	422	422	0
375	20240402	130800	54994816	422	422	422	422	0
376	20240402	130700	54994816	422	422	422	422	0
377	20240402	130600	54994816	422	422	422	422	0
378	20240402	130500	54994816	422	422	422	422	0
379	20240402	130400	54994816	422	422	422	422	1
380	20240402	130300	54994394	422	422	422	422	0
381	20240402	130200	54994394	422	422	422	422	0
382	20240402	130100	54994394	422	422	422	422	10
383	20240402	130000	54990174	422	422	422	422	0
384	20240402	125900	54990174	422	422	422	422	0
385	20240402	125800	54990174	422	422	422	422	0
386	20240402	125700	54990174	422	422	422	422	0
387	20240402	125600	54990174	422	422	422	422	0
388	20240402	125500	54990174	422	422	422	422	742
389	20240402	125400	54677050	422	422	422	422	0
390	20240402	125300	54677050	422	422	422	422	0
391	20240402	125200	54677050	422	422	422	422	10
392	20240402	125100	54672830	422	422	422	422	10
393	20240402	125000	54668610	422	422	422	422	0
394	20240402	124900	54668610	422	422	422	422	20
395	20240402	124800	54660170	422	422	422	422	0
396	20240402	124700	54660170	422	422	422	422	0
397	20240402	124600	54660170	422	422	422	422	0
398	20240402	124500	54660170	422	422	422	422	0
399	20240402	124400	54660170	422	422	422	422	0
400	20240402	124300	54660170	422	422	422	422	0
401	20240402	124200	54660170	422	422	422	422	5
402	20240402	124100	54658060	422	419	422	419	4155
403	20240402	124000	52914187	421	420	421	420	3000
404	20240402	123900	51653187	418	418	418	418	0
405	20240402	123800	51653187	418	418	418	418	0
406	20240402	123700	51653187	418	418	418	418	0
407	20240402	123600	51653187	418	418	418	418	0
408	20240402	123500	51653187	418	419	419	418	520
409	20240402	123400	51435806	421	421	421	421	0
410	20240402	123300	51435806	421	422	422	421	178
411	20240402	123200	51360791	422	423	423	422	900
412	20240402	123100	50980920	424	424	424	424	11
413	20240402	123000	50976256	424	424	424	424	20
414	20240402	122900	50967776	425	425	425	425	0
415	20240402	122800	50967776	425	425	425	425	0
416	20240402	122700	50967776	425	425	425	425	0
417	20240402	122600	50967776	425	425	425	425	0
418	20240402	122500	50967776	425	425	425	425	0
419	20240402	122400	50967776	425	425	425	425	10
420	20240402	122300	50963526	423	423	423	423	0
421	20240402	122200	50963526	423	423	423	423	1
422	20240402	122100	50963103	425	425	425	425	0
423	20240402	122000	50963103	425	425	425	425	0
424	20240402	121900	50963103	425	425	425	425	0
425	20240402	121800	50963103	425	425	425	425	10
426	20240402	121700	50958853	425	425	425	425	0
427	20240402	121600	50958853	425	425	425	425	0
428	20240402	121500	50958853	425	425	425	425	0
429	20240402	121400	50958853	425	425	425	425	1
430	20240402	121300	50958428	425	425	425	425	0
431	20240402	121200	50958428	425	425	425	425	0
432	20240402	121100	50958428	425	425	425	425	1
433	20240402	121000	50958003	422	422	422	422	0
434	20240402	120900	50958003	422	422	422	422	21
435	20240402	120800	50949141	425	425	425	425	0
436	20240402	120700	50949141	425	425	425	425	0
437	20240402	120600	50949141	425	425	425	425	0
438	20240402	120500	50949141	425	425	425	425	0
439	20240402	120400	50949141	425	425	425	425	0
440	20240402	120300	50949141	425	425	425	425	970
441	20240402	120200	50536891	425	425	425	425	20
442	20240402	120100	50528391	425	425	425	425	1
443	20240402	120000	50527966	424	424	424	424	10137
444	20240402	115900	46229878	424	420	424	420	2688
445	20240402	115800	45093384	420	420	420	420	10
446	20240402	115700	45089184	420	420	420	420	0
447	20240402	115600	45089184	420	420	420	420	0
448	20240402	115500	45089184	420	420	420	420	0
449	20240402	115400	45089184	420	420	420	420	0
450	20240402	115300	45089184	420	420	420	420	1
451	20240402	115200	45088764	420	420	420	420	0
452	20240402	115100	45088764	420	420	420	420	0
453	20240402	115000	45088764	420	420	420	420	0
454	20240402	114900	45088764	420	420	420	420	20
455	20240402	114800	45080364	420	420	420	420	3
456	20240402	114700	45079104	420	420	420	420	0
457	20240402	114600	45079104	420	420	420	420	1000
458	20240402	114500	44659104	420	420	420	420	0
459	20240402	114400	44659104	420	420	420	420	0
460	20240402	114300	44659104	420	420	420	420	4169
461	20240402	114200	42908124	419	419	419	419	0
462	20240402	114100	42908124	419	419	419	419	0
463	20240402	114000	42908124	419	419	419	419	0
464	20240402	113900	42908124	419	419	419	419	0
465	20240402	113800	42908124	419	419	419	419	0
466	20240402	113700	42908124	419	419	419	419	0
467	20240402	113600	42908124	419	419	419	419	0
468	20240402	113500	42908124	419	419	419	419	1000
469	20240402	113400	42489124	419	419	419	419	1032
470	20240402	113300	42056716	419	419	419	419	400
471	20240402	113200	41889116	419	419	419	419	0
472	20240402	113100	41889116	419	419	419	419	0
473	20240402	113000	41889116	419	419	419	419	0
474	20240402	112900	41889116	419	419	419	419	20
475	20240402	112800	41880736	419	419	419	419	0
476	20240402	112700	41880736	419	419	419	419	0
477	20240402	112600	41880736	419	419	419	419	112
478	20240402	112500	41833808	419	419	419	419	0
479	20240402	112400	41833808	419	418	419	418	1188
480	20240402	112300	41336336	419	419	419	419	0
481	20240402	112200	41336336	419	419	419	419	11
482	20240402	112100	41331727	419	419	419	419	5
483	20240402	112000	41329632	416	417	417	416	1754
484	20240402	111900	40598968	417	418	418	417	12450
485	20240402	111800	35402917	419	419	419	419	10
486	20240402	111700	35398727	419	419	419	419	0
487	20240402	111600	35398727	419	419	419	419	10
488	20240402	111500	35394537	419	419	419	419	0
489	20240402	111400	35394537	419	419	419	419	0
490	20240402	111300	35394537	419	419	419	419	0
491	20240402	111200	35394537	419	419	419	419	0
492	20240402	111100	35394537	419	419	419	419	0
493	20240402	111000	35394537	419	419	419	419	102
494	20240402	110900	35351799	419	420	420	419	10
495	20240402	110800	35347604	420	420	420	420	0
496	20240402	110700	35347604	420	420	420	420	0
497	20240402	110600	35347604	420	420	420	420	0
498	20240402	110500	35347604	420	420	420	420	1
499	20240402	110400	35347184	418	418	418	418	0
500	20240402	110300	35347184	418	418	418	418	0
501	20240402	110200	35347184	418	418	418	418	0
502	20240402	110100	35347184	418	418	418	418	0
503	20240402	110000	35347184	418	418	418	418	0
504	20240402	105900	35347184	418	418	418	418	0
505	20240402	105800	35347184	418	418	418	418	0
506	20240402	105700	35347184	418	418	418	418	3300
507	20240402	105600	33967784	418	419	419	418	500
508	20240402	105500	33758387	420	420	420	420	0
509	20240402	105400	33758387	420	420	420	420	0
510	20240402	105300	33758387	420	420	420	420	0
511	20240402	105200	33758387	420	420	420	420	0
512	20240402	105100	33758387	420	420	420	420	1000
513	20240402	105000	33338387	420	420	420	420	0
514	20240402	104900	33338387	420	420	420	420	10
515	20240402	104800	33334187	420	420	420	420	45
516	20240402	104700	33315287	420	420	420	420	0
517	20240402	104600	33315287	420	420	420	420	5
518	20240402	104500	33313187	420	420	420	420	24
519	20240402	104400	33303107	420	420	420	420	0
520	20240402	104300	33303107	420	420	420	420	0
521	20240402	104200	33303107	420	420	420	420	2
522	20240402	104100	33302267	420	420	420	420	0
523	20240402	104000	33302267	420	420	420	420	0
524	20240402	103900	33302267	420	420	420	420	0
525	20240402	103800	33302267	420	420	420	420	10
526	20240402	103700	33298067	418	418	418	418	0
527	20240402	103600	33298067	418	418	418	418	0
528	20240402	103500	33298067	418	418	418	418	2612
529	20240402	103400	32206251	418	418	418	418	0
530	20240402	103300	32206251	418	418	418	418	0
531	20240402	103200	32206251	418	418	418	418	0
532	20240402	103100	32206251	418	418	418	418	0
533	20240402	103000	32206251	418	418	418	418	0
534	20240402	102900	32206251	418	418	418	418	2000
535	20240402	102800	31370251	420	420	420	420	0
536	20240402	102700	31370251	420	420	420	420	10
537	20240402	102600	31366051	418	418	418	418	0
538	20240402	102500	31366051	418	418	418	418	0
539	20240402	102400	31366051	418	419	419	418	366
540	20240402	102300	31212891	420	420	420	420	0
541	20240402	102200	31212891	420	420	420	420	0
542	20240402	102100	31212891	420	420	420	420	0
543	20240402	102000	31212891	420	420	420	420	0
544	20240402	101900	31212891	420	420	420	420	0
545	20240402	101800	31212891	420	420	420	420	2
546	20240402	101700	31212051	420	420	420	420	0
547	20240402	101600	31212051	420	420	420	420	0
548	20240402	101500	31212051	420	420	420	420	0
549	20240402	101400	31212051	420	420	420	420	488
550	20240402	101300	31007091	420	420	420	420	0
551	20240402	101200	31007091	420	420	420	420	10
552	20240402	101100	31002891	420	420	420	420	0
553	20240402	101000	31002891	420	420	420	420	0
554	20240402	100900	31002891	420	420	420	420	10
555	20240402	100800	30998691	420	420	420	420	0
556	20240402	100700	30998691	420	420	420	420	2
557	20240402	100600	30997851	420	420	420	420	13
558	20240402	100500	30992391	420	420	420	420	0
559	20240402	100400	30992391	420	420	420	420	30
560	20240402	100300	30979791	420	420	420	420	0
561	20240402	100200	30979791	420	420	420	420	5
562	20240402	100100	30977691	420	420	420	420	5
563	20240402	100000	30975591	420	420	420	420	0
564	20240402	095900	30975591	420	420	420	420	43
565	20240402	095800	30957531	420	420	420	420	10
566	20240402	095700	30953331	420	420	420	420	0
567	20240402	095600	30953331	420	420	420	420	1
568	20240402	095500	30952911	420	420	420	420	0
569	20240402	095400	30952911	420	420	420	420	24
570	20240402	095300	30942831	420	420	420	420	61
571	20240402	095200	30917211	420	420	420	420	43
572	20240402	095100	30899151	420	420	420	420	0
573	20240402	095000	30899151	420	418	420	418	2
574	20240402	094900	30898313	418	418	418	418	18
575	20240402	094800	30890789	420	420	420	420	0
576	20240402	094700	30890789	420	420	420	419	2483
577	20240402	094600	29848029	420	420	420	420	47
578	20240402	094500	29828289	424	424	424	424	0
579	20240402	094400	29828289	424	424	424	424	0
580	20240402	094300	29828289	424	424	424	424	72
581	20240402	094200	29797761	424	424	424	424	50
582	20240402	094100	29776561	420	420	420	420	838
583	20240402	094000	29424601	424	424	424	424	0
584	20240402	093900	29424601	424	424	424	424	0
585	20240402	093800	29424601	424	424	424	424	50
586	20240402	093700	29403401	424	424	424	424	0
587	20240402	093600	29403401	424	423	424	423	70
588	20240402	093500	29373741	424	424	424	424	0
589	20240402	093400	29373741	424	424	424	424	100
590	20240402	093300	29331341	423	423	423	423	80
591	20240402	093200	29297501	424	424	424	424	100
592	20240402	093100	29255101	424	424	424	424	0
593	20240402	093000	29255101	424	424	424	423	223
594	20240402	092900	29160551	424	424	424	424	471
595	20240402	092800	28960847	424	424	424	424	50
596	20240402	092700	28939647	424	424	424	424	50
597	20240402	092600	28918447	422	422	422	422	1050
598	20240402	092500	28475347	422	422	422	422	100
599	20240402	092400	28433147	422	422	422	422	30
600	20240402	092300	28420487	418	418	418	418	500
601	20240402	092200	28211487	417	417	417	417	0
602	20240402	092100	28211487	417	417	417	417	0
603	20240402	092000	28211487	417	418	422	417	13572
604	20240402	091900	22505259	417	417	417	417	1438
605	20240402	091800	21905613	418	418	418	418	0
606	20240402	091700	21905613	418	418	418	418	14
607	20240402	091600	21899761	419	419	419	419	0
608	20240402	091500	21899761	419	419	419	419	20
609	20240402	091400	21891381	419	419	419	419	100
610	20240402	091300	21849481	419	419	419	419	0
611	20240402	091200	21849481	419	419	419	419	2
612	20240402	091100	21848643	418	418	418	418	1001
613	20240402	091000	21430225	421	421	421	421	0
614	20240402	090900	21430225	421	421	421	421	10
615	20240402	090800	21426015	412	423	424	412	24146
616	20240402	090700	11423203	426	426	426	426	0
617	20240402	090600	11423203	426	423	426	414	4391
618	20240402	090500	9600171	430	430	430	430	278
619	20240402	090400	9480631	431	430	431	430	740
620	20240402	090300	9162421	431	422	431	422	8631
621	20240402	090200	5511960	405	405	405	405	0
622	20240402	090100	5511960	405	430	430	405	6438
623	20240402	090000	2800590	430	430	430	430	6513