KissMeData/227610/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	202000	102027766	1795	1795	1795	1795	274
3	20240402	201900	102027766	1795	1795	1795	1795	0
4	20240402	201800	102027766	1795	1795	1795	1795	0
5	20240402	201700	102027766	1795	1795	1795	1795	0
6	20240402	201600	102027766	1795	1795	1795	1795	0
7	20240402	201500	102027766	1795	1795	1795	1795	0
8	20240402	201400	102027766	1795	1795	1795	1795	0
9	20240402	201300	102027766	1795	1795	1795	1795	0
10	20240402	201200	102027766	1795	1795	1795	1795	0
11	20240402	201100	102027766	1795	1795	1795	1795	0
12	20240402	201000	102027766	1795	1795	1795	1795	0
13	20240402	200900	102027766	1795	1795	1795	1795	0
14	20240402	200800	102027766	1795	1795	1795	1795	0
15	20240402	200700	102027766	1795	1795	1795	1795	0
16	20240402	200600	102027766	1795	1795	1795	1795	0
17	20240402	200500	102027766	1795	1795	1795	1795	0
18	20240402	200400	102027766	1795	1795	1795	1795	0
19	20240402	200300	102027766	1795	1795	1795	1795	0
20	20240402	200200	102027766	1795	1795	1795	1795	0
21	20240402	200100	102027766	1795	1795	1795	1795	0
22	20240402	200000	102027766	1795	1795	1795	1795	0
23	20240402	195900	102027766	1795	1795	1795	1795	0
24	20240402	195800	102027766	1795	1795	1795	1795	0
25	20240402	195700	102027766	1795	1795	1795	1795	0
26	20240402	195600	102027766	1795	1795	1795	1795	0
27	20240402	195500	102027766	1795	1795	1795	1795	0
28	20240402	195400	102027766	1795	1795	1795	1795	0
29	20240402	195300	102027766	1795	1795	1795	1795	0
30	20240402	195200	102027766	1795	1795	1795	1795	0
31	20240402	195100	102027766	1795	1795	1795	1795	0
32	20240402	195000	102027766	1795	1795	1795	1795	274
33	20240402	194900	102027766	1795	1795	1795	1795	0
34	20240402	194800	102027766	1795	1795	1795	1795	0
35	20240402	194700	102027766	1795	1795	1795	1795	0
36	20240402	194600	102027766	1795	1795	1795	1795	0
37	20240402	194500	102027766	1795	1795	1795	1795	0
38	20240402	194400	102027766	1795	1795	1795	1795	0
39	20240402	194300	102027766	1795	1795	1795	1795	0
40	20240402	194200	102027766	1795	1795	1795	1795	0
41	20240402	194100	102027766	1795	1795	1795	1795	0
42	20240402	194000	102027766	1795	1795	1795	1795	0
43	20240402	193900	102027766	1795	1795	1795	1795	0
44	20240402	193800	102027766	1795	1795	1795	1795	0
45	20240402	193700	102027766	1795	1795	1795	1795	0
46	20240402	193600	102027766	1795	1795	1795	1795	0
47	20240402	193500	102027766	1795	1795	1795	1795	0
48	20240402	193400	102027766	1795	1795	1795	1795	0
49	20240402	193300	102027766	1795	1795	1795	1795	0
50	20240402	193200	102027766	1795	1795	1795	1795	0
51	20240402	193100	102027766	1795	1795	1795	1795	0
52	20240402	193000	102027766	1795	1795	1795	1795	0
53	20240402	192900	102027766	1795	1795	1795	1795	0
54	20240402	192800	102027766	1795	1795	1795	1795	0
55	20240402	192700	102027766	1795	1795	1795	1795	0
56	20240402	192600	102027766	1795	1795	1795	1795	0
57	20240402	192500	102027766	1795	1795	1795	1795	0
58	20240402	192400	102027766	1795	1795	1795	1795	0
59	20240402	192300	102027766	1795	1795	1795	1795	0
60	20240402	192200	102027766	1795	1795	1795	1795	0
61	20240402	192100	102027766	1795	1795	1795	1795	0
62	20240402	192000	102027766	1795	1795	1795	1795	274
63	20240402	191900	102027766	1795	1795	1795	1795	0
64	20240402	191800	102027766	1795	1795	1795	1795	0
65	20240402	191700	102027766	1795	1795	1795	1795	0
66	20240402	191600	102027766	1795	1795	1795	1795	0
67	20240402	191500	102027766	1795	1795	1795	1795	0
68	20240402	191400	102027766	1795	1795	1795	1795	0
69	20240402	191300	102027766	1795	1795	1795	1795	0
70	20240402	191200	102027766	1795	1795	1795	1795	0
71	20240402	191100	102027766	1795	1795	1795	1795	0
72	20240402	191000	102027766	1795	1795	1795	1795	0
73	20240402	190900	102027766	1795	1795	1795	1795	0
74	20240402	190800	102027766	1795	1795	1795	1795	0
75	20240402	190700	102027766	1795	1795	1795	1795	0
76	20240402	190600	102027766	1795	1795	1795	1795	0
77	20240402	190500	102027766	1795	1795	1795	1795	0
78	20240402	190400	102027766	1795	1795	1795	1795	0
79	20240402	190300	102027766	1795	1795	1795	1795	0
80	20240402	190200	102027766	1795	1795	1795	1795	0
81	20240402	190100	102027766	1795	1795	1795	1795	0
82	20240402	190000	102027766	1795	1795	1795	1795	0
83	20240402	185900	102027766	1795	1795	1795	1795	0
84	20240402	185800	102027766	1795	1795	1795	1795	0
85	20240402	185700	102027766	1795	1795	1795	1795	0
86	20240402	185600	102027766	1795	1795	1795	1795	0
87	20240402	185500	102027766	1795	1795	1795	1795	0
88	20240402	185400	102027766	1795	1795	1795	1795	0
89	20240402	185300	102027766	1795	1795	1795	1795	0
90	20240402	185200	102027766	1795	1795	1795	1795	0
91	20240402	185100	102027766	1795	1795	1795	1795	0
92	20240402	185000	102027766	1795	1795	1795	1795	274
93	20240402	184900	102027766	1795	1795	1795	1795	0
94	20240402	184800	102027766	1795	1795	1795	1795	0
95	20240402	184700	102027766	1795	1795	1795	1795	0
96	20240402	184600	102027766	1795	1795	1795	1795	0
97	20240402	184500	102027766	1795	1795	1795	1795	0
98	20240402	184400	102027766	1795	1795	1795	1795	0
99	20240402	184300	102027766	1795	1795	1795	1795	0
100	20240402	184200	102027766	1795	1795	1795	1795	0
101	20240402	184100	102027766	1795	1795	1795	1795	0
102	20240402	184000	102027766	1795	1795	1795	1795	0
103	20240402	183900	102027766	1795	1795	1795	1795	0
104	20240402	183800	102027766	1795	1795	1795	1795	0
105	20240402	183700	102027766	1795	1795	1795	1795	0
106	20240402	183600	102027766	1795	1795	1795	1795	0
107	20240402	183500	102027766	1795	1795	1795	1795	0
108	20240402	183400	102027766	1795	1795	1795	1795	0
109	20240402	183300	102027766	1795	1795	1795	1795	0
110	20240402	183200	102027766	1795	1795	1795	1795	0
111	20240402	183100	102027766	1795	1795	1795	1795	0
112	20240402	183000	102027766	1795	1795	1795	1795	0
113	20240402	182900	102027766	1795	1795	1795	1795	0
114	20240402	182800	102027766	1795	1795	1795	1795	0
115	20240402	182700	102027766	1795	1795	1795	1795	0
116	20240402	182600	102027766	1795	1795	1795	1795	0
117	20240402	182500	102027766	1795	1795	1795	1795	0
118	20240402	182400	102027766	1795	1795	1795	1795	0
119	20240402	182300	102027766	1795	1795	1795	1795	0
120	20240402	182200	102027766	1795	1795	1795	1795	0
121	20240402	182100	102027766	1795	1795	1795	1795	0
122	20240402	182000	102027766	1795	1795	1795	1795	274
123	20240402	181900	102027766	1795	1795	1795	1795	0
124	20240402	181800	102027766	1795	1795	1795	1795	0
125	20240402	181700	102027766	1795	1795	1795	1795	0
126	20240402	181600	102027766	1795	1795	1795	1795	0
127	20240402	181500	102027766	1795	1795	1795	1795	0
128	20240402	181400	102027766	1795	1795	1795	1795	0
129	20240402	181300	102027766	1795	1795	1795	1795	0
130	20240402	181200	102027766	1795	1795	1795	1795	0
131	20240402	181100	102027766	1795	1795	1795	1795	0
132	20240402	181000	102027766	1795	1795	1795	1795	0
133	20240402	180900	102027766	1795	1795	1795	1795	0
134	20240402	180800	102027766	1795	1795	1795	1795	0
135	20240402	180700	102027766	1795	1795	1795	1795	0
136	20240402	180600	102027766	1795	1795	1795	1795	0
137	20240402	180500	102027766	1795	1795	1795	1795	0
138	20240402	180400	102027766	1795	1795	1795	1795	0
139	20240402	180300	102027766	1795	1795	1795	1795	0
140	20240402	180200	102027766	1795	1795	1795	1795	0
141	20240402	180100	102027766	1795	1795	1795	1795	0
142	20240402	180000	102027766	1795	1795	1795	1795	0
143	20240402	175900	102027766	1795	1795	1795	1795	0
144	20240402	175800	102027766	1795	1795	1795	1795	0
145	20240402	175700	102027766	1795	1795	1795	1795	0
146	20240402	175600	102027766	1795	1795	1795	1795	0
147	20240402	175500	102027766	1795	1795	1795	1795	0
148	20240402	175400	102027766	1795	1795	1795	1795	0
149	20240402	175300	102027766	1795	1795	1795	1795	0
150	20240402	175200	102027766	1795	1795	1795	1795	0
151	20240402	175100	102027766	1795	1795	1795	1795	0
152	20240402	175000	102027766	1795	1795	1795	1795	274
153	20240402	174900	102027766	1795	1795	1795	1795	0
154	20240402	174800	102027766	1795	1795	1795	1795	0
155	20240402	174700	102027766	1795	1795	1795	1795	0
156	20240402	174600	102027766	1795	1795	1795	1795	0
157	20240402	174500	102027766	1795	1795	1795	1795	0
158	20240402	174400	102027766	1795	1795	1795	1795	0
159	20240402	174300	102027766	1795	1795	1795	1795	0
160	20240402	174200	102027766	1795	1795	1795	1795	0
161	20240402	174100	102027766	1795	1795	1795	1795	0
162	20240402	174000	102027766	1795	1795	1795	1795	0
163	20240402	173900	102027766	1795	1795	1795	1795	0
164	20240402	173800	102027766	1795	1795	1795	1795	0
165	20240402	173700	102027766	1795	1795	1795	1795	0
166	20240402	173600	102027766	1795	1795	1795	1795	0
167	20240402	173500	102027766	1795	1795	1795	1795	0
168	20240402	173400	102027766	1795	1795	1795	1795	0
169	20240402	173300	102027766	1795	1795	1795	1795	0
170	20240402	173200	102027766	1795	1795	1795	1795	0
171	20240402	173100	102027766	1795	1795	1795	1795	0
172	20240402	173000	102027766	1795	1795	1795	1795	0
173	20240402	172900	102027766	1795	1795	1795	1795	0
174	20240402	172800	102027766	1795	1795	1795	1795	0
175	20240402	172700	102027766	1795	1795	1795	1795	0
176	20240402	172600	102027766	1795	1795	1795	1795	0
177	20240402	172500	102027766	1795	1795	1795	1795	0
178	20240402	172400	102027766	1795	1795	1795	1795	0
179	20240402	172300	102027766	1795	1795	1795	1795	0
180	20240402	172200	102027766	1795	1795	1795	1795	0
181	20240402	172100	102027766	1795	1795	1795	1795	0
182	20240402	172000	102027766	1795	1795	1795	1795	274
183	20240402	171900	102027766	1795	1795	1795	1795	0
184	20240402	171800	102027766	1795	1795	1795	1795	0
185	20240402	171700	102027766	1795	1795	1795	1795	0
186	20240402	171600	102027766	1795	1795	1795	1795	0
187	20240402	171500	102027766	1795	1795	1795	1795	0
188	20240402	171400	102027766	1795	1795	1795	1795	0
189	20240402	171300	102027766	1795	1795	1795	1795	0
190	20240402	171200	102027766	1795	1795	1795	1795	0
191	20240402	171100	102027766	1795	1795	1795	1795	0
192	20240402	171000	102027766	1795	1795	1795	1795	0
193	20240402	170900	102027766	1795	1795	1795	1795	0
194	20240402	170800	102027766	1795	1795	1795	1795	0
195	20240402	170700	102027766	1795	1795	1795	1795	0
196	20240402	170600	102027766	1795	1795	1795	1795	0
197	20240402	170500	102027766	1795	1795	1795	1795	0
198	20240402	170400	102027766	1795	1795	1795	1795	0
199	20240402	170300	102027766	1795	1795	1795	1795	0
200	20240402	170200	102027766	1795	1795	1795	1795	0
201	20240402	170100	102027766	1795	1795	1795	1795	0
202	20240402	170000	102027766	1795	1795	1795	1795	0
203	20240402	165900	102027766	1795	1795	1795	1795	0
204	20240402	165800	102027766	1795	1795	1795	1795	0
205	20240402	165700	102027766	1795	1795	1795	1795	0
206	20240402	165600	102027766	1795	1795	1795	1795	0
207	20240402	165500	102027766	1795	1795	1795	1795	0
208	20240402	165400	102027766	1795	1795	1795	1795	0
209	20240402	165300	102027766	1795	1795	1795	1795	0
210	20240402	165200	102027766	1795	1795	1795	1795	0
211	20240402	165100	102027766	1795	1795	1795	1795	0
212	20240402	165000	102027766	1795	1795	1795	1795	274
213	20240402	164900	102027766	1795	1795	1795	1795	0
214	20240402	164800	102027766	1795	1795	1795	1795	0
215	20240402	164700	102027766	1795	1795	1795	1795	0
216	20240402	164600	102027766	1795	1795	1795	1795	0
217	20240402	164500	102027766	1795	1795	1795	1795	0
218	20240402	164400	102027766	1795	1795	1795	1795	0
219	20240402	164300	102027766	1795	1795	1795	1795	0
220	20240402	164200	102027766	1795	1795	1795	1795	0
221	20240402	164100	102027766	1795	1795	1795	1795	0
222	20240402	164000	102027766	1795	1795	1795	1795	0
223	20240402	163900	102027766	1795	1795	1795	1795	0
224	20240402	163800	102027766	1795	1795	1795	1795	0
225	20240402	163700	102027766	1795	1795	1795	1795	0
226	20240402	163600	102027766	1795	1795	1795	1795	0
227	20240402	163500	102027766	1795	1795	1795	1795	0
228	20240402	163400	102027766	1795	1795	1795	1795	0
229	20240402	163300	102027766	1795	1795	1795	1795	0
230	20240402	163200	102027766	1795	1795	1795	1795	0
231	20240402	163100	102027766	1795	1795	1795	1795	0
232	20240402	163000	102027766	1795	1795	1795	1795	0
233	20240402	162900	102027766	1795	1795	1795	1795	0
234	20240402	162800	102027766	1795	1795	1795	1795	0
235	20240402	162700	102027766	1795	1795	1795	1795	0
236	20240402	162600	102027766	1795	1795	1795	1795	0
237	20240402	162500	102027766	1795	1795	1795	1795	0
238	20240402	162400	102027766	1795	1795	1795	1795	0
239	20240402	162300	102027766	1795	1795	1795	1795	0
240	20240402	162200	102027766	1795	1795	1795	1795	0
241	20240402	162100	102027766	1795	1795	1795	1795	0
242	20240402	162000	102027766	1795	1795	1795	1795	274
243	20240402	161900	102027766	1795	1795	1795	1795	0
244	20240402	161800	102027766	1795	1795	1795	1795	0
245	20240402	161700	102027766	1795	1795	1795	1795	0
246	20240402	161600	102027766	1795	1795	1795	1795	0
247	20240402	161500	102027766	1795	1795	1795	1795	0
248	20240402	161400	102027766	1795	1795	1795	1795	0
249	20240402	161300	102027766	1795	1795	1795	1795	0
250	20240402	161200	102027766	1795	1795	1795	1795	0
251	20240402	161100	102027766	1795	1795	1795	1795	0
252	20240402	161000	102027766	1795	1795	1795	1795	0
253	20240402	160900	102027766	1795	1795	1795	1795	0
254	20240402	160800	102027766	1795	1795	1795	1795	0
255	20240402	160700	102027766	1795	1795	1795	1795	0
256	20240402	160600	102027766	1795	1795	1795	1795	0
257	20240402	160500	102027766	1795	1795	1795	1795	0
258	20240402	160400	102027766	1795	1795	1795	1795	0
259	20240402	160300	102027766	1795	1795	1795	1795	0
260	20240402	160200	102027766	1795	1795	1795	1795	0
261	20240402	160100	102027766	1795	1795	1795	1795	0
262	20240402	160000	102027766	1795	1795	1795	1795	0
263	20240402	155900	102027766	1795	1795	1795	1795	0
264	20240402	155800	102027766	1795	1795	1795	1795	0
265	20240402	155700	102027766	1795	1795	1795	1795	0
266	20240402	155600	102027766	1795	1795	1795	1795	0
267	20240402	155500	102027766	1795	1795	1795	1795	0
268	20240402	155400	102027766	1795	1795	1795	1795	0
269	20240402	155300	102027766	1795	1795	1795	1795	0
270	20240402	155200	102027766	1795	1795	1795	1795	0
271	20240402	155100	102027766	1795	1795	1795	1795	0
272	20240402	155000	102027766	1795	1795	1795	1795	274
273	20240402	154900	102027766	1795	1795	1795	1795	0
274	20240402	154800	102027766	1795	1795	1795	1795	0
275	20240402	154700	102027766	1795	1795	1795	1795	0
276	20240402	154600	102027766	1795	1795	1795	1795	0
277	20240402	154500	102027766	1795	1795	1795	1795	0
278	20240402	154400	102027766	1795	1795	1795	1795	0
279	20240402	154300	102027766	1795	1795	1795	1795	0
280	20240402	154200	102027766	1795	1795	1795	1795	0
281	20240402	154100	102027766	1795	1795	1795	1795	0
282	20240402	154000	102027766	1795	1795	1795	1795	0
283	20240402	153900	102027766	1795	1795	1795	1795	0
284	20240402	153800	102027766	1795	1795	1795	1795	0
285	20240402	153700	102027766	1795	1795	1795	1795	0
286	20240402	153600	102027766	1795	1795	1795	1795	0
287	20240402	153500	102027766	1795	1795	1795	1795	0
288	20240402	153400	102027766	1795	1795	1795	1795	0
289	20240402	153300	102027766	1795	1795	1795	1795	0
290	20240402	153200	102027766	1795	1795	1795	1795	0
291	20240402	153100	102027766	1795	1795	1795	1795	0
292	20240402	153000	102027766	1795	1795	1795	1795	274
293	20240402	152900	101535936	1792	1792	1792	1792	0
294	20240402	152800	101535936	1792	1792	1792	1792	0
295	20240402	152700	101535936	1792	1792	1792	1792	0
296	20240402	152600	101535936	1792	1792	1792	1792	0
297	20240402	152500	101535936	1792	1792	1792	1792	0
298	20240402	152400	101535936	1792	1792	1792	1792	0
299	20240402	152300	101535936	1792	1792	1792	1792	0
300	20240402	152200	101535936	1792	1792	1792	1792	0
301	20240402	152100	101535936	1792	1792	1792	1792	0
302	20240402	152000	101535936	1792	1792	1792	1792	0
303	20240402	151900	101535936	1792	1792	1792	1792	1
304	20240402	151800	101534144	1782	1782	1782	1782	0
305	20240402	151700	101534144	1782	1782	1782	1782	0
306	20240402	151600	101534144	1782	1782	1782	1782	20
307	20240402	151500	101498504	1793	1793	1793	1793	38
308	20240402	151400	101430370	1781	1781	1781	1781	100
309	20240402	151300	101252270	1793	1793	1793	1793	1
310	20240402	151200	101250477	1779	1779	1779	1779	75
311	20240402	151100	101117052	1778	1782	1782	1778	150
312	20240402	151000	100850044	1778	1778	1778	1778	8
313	20240402	150900	100835820	1794	1794	1794	1794	0
314	20240402	150800	100835820	1794	1794	1794	1794	0
315	20240402	150700	100835820	1794	1794	1794	1794	75
316	20240402	150600	100701270	1795	1795	1795	1795	0
317	20240402	150500	100701270	1795	1795	1795	1795	0
318	20240402	150400	100701270	1795	1794	1795	1794	20
319	20240402	150300	100665389	1794	1794	1794	1794	1
320	20240402	150200	100663595	1777	1777	1777	1777	0
321	20240402	150100	100663595	1777	1777	1777	1777	0
322	20240402	150000	100663595	1777	1777	1777	1777	0
323	20240402	145900	100663595	1777	1777	1777	1777	302
324	20240402	145800	100126941	1777	1778	1780	1777	40
325	20240402	145700	100055831	1777	1775	1777	1775	144
326	20240402	145600	99800120	1778	1778	1778	1778	0
327	20240402	145500	99800120	1778	1778	1778	1778	0
328	20240402	145400	99800120	1778	1776	1778	1776	20
329	20240402	145300	99764586	1776	1776	1776	1776	0
330	20240402	145200	99764586	1776	1776	1776	1776	0
331	20240402	145100	99764586	1776	1775	1776	1775	26
332	20240402	145000	99718427	1775	1774	1775	1774	24
333	20240402	144900	99675836	1774	1774	1774	1774	0
334	20240402	144800	99675836	1774	1774	1774	1774	17
335	20240402	144700	99645678	1775	1774	1775	1774	20
336	20240402	144600	99610197	1775	1774	1775	1774	3
337	20240402	144500	99604874	1774	1774	1774	1774	17
338	20240402	144400	99574716	1774	1774	1774	1774	24
339	20240402	144300	99532140	1775	1775	1775	1775	0
340	20240402	144200	99532140	1775	1775	1775	1775	0
341	20240402	144100	99532140	1775	1775	1775	1775	15
342	20240402	144000	99505515	1776	1775	1776	1775	24
343	20240402	143900	99462906	1774	1773	1774	1773	42
344	20240402	143800	99388415	1773	1773	1773	1773	24
345	20240402	143700	99345863	1773	1773	1773	1773	0
346	20240402	143600	99345863	1773	1772	1773	1772	30
347	20240402	143500	99292694	1772	1772	1772	1772	24
348	20240402	143400	99250166	1772	1772	1772	1772	0
349	20240402	143300	99250166	1772	1772	1772	1772	528
350	20240402	143200	98314550	1772	1772	1772	1772	24
351	20240402	143100	98272022	1772	1772	1772	1772	80
352	20240402	143000	98130262	1772	1772	1772	1772	25
353	20240402	142900	98085962	1772	1772	1772	1772	15
354	20240402	142800	98059382	1772	1772	1772	1772	0
355	20240402	142700	98059382	1772	1772	1772	1772	0
356	20240402	142600	98059382	1772	1772	1772	1772	0
357	20240402	142500	98059382	1772	1772	1772	1772	52
358	20240402	142400	97967238	1771	1771	1771	1771	25
359	20240402	142300	97922963	1771	1771	1771	1771	24
360	20240402	142200	97880459	1771	1771	1771	1771	0
361	20240402	142100	97880459	1771	1771	1771	1771	25
362	20240402	142000	97836184	1772	1771	1772	1771	25
363	20240402	141900	97791908	1771	1771	1771	1771	0
364	20240402	141800	97791908	1771	1771	1771	1771	145
365	20240402	141700	97535113	1771	1771	1771	1771	24
366	20240402	141600	97492609	1771	1771	1771	1771	0
367	20240402	141500	97492609	1771	1771	1771	1771	25
368	20240402	141400	97448334	1771	1771	1771	1771	24
369	20240402	141300	97405830	1771	1771	1771	1771	0
370	20240402	141200	97405830	1771	1771	1771	1771	25
371	20240402	141100	97361555	1771	1771	1771	1771	24
372	20240402	141000	97319051	1771	1771	1771	1771	31
373	20240402	140900	97264150	1771	1771	1771	1771	25
374	20240402	140800	97219875	1771	1771	1771	1771	24
375	20240402	140700	97177371	1771	1771	1771	1771	2000
376	20240402	140600	93635371	1771	1771	1771	1771	225
377	20240402	140500	93236896	1771	1771	1771	1771	24
378	20240402	140400	93194392	1771	1771	1771	1771	0
379	20240402	140300	93194392	1771	1771	1771	1771	25
380	20240402	140200	93150117	1771	1771	1771	1771	24
381	20240402	140100	93107613	1771	1771	1771	1771	0
382	20240402	140000	93107613	1771	1771	1771	1771	25
383	20240402	135900	93063338	1771	1771	1771	1771	24
384	20240402	135800	93020834	1771	1771	1771	1771	0
385	20240402	135700	93020834	1771	1771	1771	1771	26
386	20240402	135600	92974788	1771	1771	1771	1771	24
387	20240402	135500	92932284	1772	1772	1772	1772	0
388	20240402	135400	92932284	1772	1771	1772	1771	30
389	20240402	135300	92879149	1771	1771	1771	1771	24
390	20240402	135200	92836645	1771	1771	1771	1771	0
391	20240402	135100	92836645	1771	1771	1771	1771	25
392	20240402	135000	92792370	1771	1771	1771	1771	24
393	20240402	134900	92749866	1771	1771	1771	1771	0
394	20240402	134800	92749866	1771	1771	1771	1771	25
395	20240402	134700	92705591	1771	1771	1771	1771	24
396	20240402	134600	92663087	1771	1771	1771	1771	0
397	20240402	134500	92663087	1771	1771	1771	1771	25
398	20240402	134400	92618812	1771	1771	1771	1771	24
399	20240402	134300	92576308	1772	1772	1772	1772	11
400	20240402	134200	92556816	1771	1771	1771	1771	25
401	20240402	134100	92512541	1771	1771	1771	1771	24
402	20240402	134000	92470037	1771	1771	1771	1771	0
403	20240402	133900	92470037	1771	1771	1771	1771	45
404	20240402	133800	92390342	1772	1771	1772	1771	25
405	20240402	133700	92346066	1771	1771	1771	1771	0
406	20240402	133600	92346066	1771	1771	1771	1771	25
407	20240402	133500	92301791	1771	1771	1771	1771	24
408	20240402	133400	92259287	1771	1771	1771	1771	0
409	20240402	133300	92259287	1771	1771	1771	1771	25
410	20240402	133200	92215012	1771	1771	1771	1771	15
411	20240402	133100	92188447	1771	1771	1771	1771	0
412	20240402	133000	92188447	1771	1771	1771	1771	25
413	20240402	132900	92144172	1772	1771	1772	1771	16
414	20240402	132800	92115835	1771	1771	1771	1771	0
415	20240402	132700	92115835	1771	1771	1771	1771	25
416	20240402	132600	92071560	1771	1771	1771	1771	15
417	20240402	132500	92044995	1771	1771	1771	1771	0
418	20240402	132400	92044995	1771	1771	1771	1771	0
419	20240402	132300	92044995	1771	1771	1771	1771	8
420	20240402	132200	92030827	1771	1771	1771	1771	15
421	20240402	132100	92004262	1771	1771	1771	1771	0
422	20240402	132000	92004262	1771	1771	1771	1771	8
423	20240402	131900	91990094	1771	1771	1771	1771	15
424	20240402	131800	91963529	1771	1771	1771	1771	0
425	20240402	131700	91963529	1771	1771	1771	1771	8
426	20240402	131600	91949361	1771	1771	1771	1771	15
427	20240402	131500	91922796	1771	1770	1771	1770	23
428	20240402	131400	91882071	1771	1771	1771	1771	0
429	20240402	131300	91882071	1771	1763	1771	1763	8353
430	20240402	131200	77150515	1763	1763	1763	1763	0
431	20240402	131100	77150515	1763	1763	1763	1763	1702
432	20240402	131000	74149889	1763	1763	1763	1763	15
433	20240402	130900	74123444	1763	1763	1763	1763	0
434	20240402	130800	74123444	1763	1763	1763	1763	8
435	20240402	130700	74109340	1764	1764	1764	1763	17
436	20240402	130600	74079367	1763	1763	1763	1763	0
437	20240402	130500	74079367	1763	1763	1763	1763	8
438	20240402	130400	74065263	1763	1763	1763	1763	15
439	20240402	130300	74038818	1764	1764	1764	1764	12
440	20240402	130200	74017650	1763	1763	1763	1763	425
441	20240402	130100	73268375	1765	1765	1765	1765	0
442	20240402	130000	73268375	1765	1764	1765	1764	1984
443	20240402	125900	69768591	1764	1764	1764	1764	1747
444	20240402	125800	66686883	1764	1763	1764	1763	25
445	20240402	125700	66642798	1763	1763	1763	1763	0
446	20240402	125600	66642798	1763	1763	1763	1763	8
447	20240402	125500	66628694	1763	1764	1764	1763	20
448	20240402	125400	66593429	1763	1763	1763	1763	8
449	20240402	125300	66579325	1761	1761	1761	1761	0
450	20240402	125200	66579325	1761	1761	1761	1761	0
451	20240402	125100	66579325	1761	1762	1762	1761	266
452	20240402	125000	66110667	1761	1761	1761	1761	0
453	20240402	124900	66110667	1761	1761	1761	1761	897
454	20240402	124800	64531050	1761	1761	1761	1761	100
455	20240402	124700	64354950	1761	1766	1767	1761	60
456	20240402	124600	64249005	1764	1764	1764	1764	1118
457	20240402	124500	62276853	1769	1769	1769	1769	0
458	20240402	124400	62276853	1769	1769	1769	1769	0
459	20240402	124300	62276853	1769	1769	1769	1769	0
460	20240402	124200	62276853	1769	1769	1769	1769	439
461	20240402	124100	61500262	1769	1772	1772	1769	1794
462	20240402	124000	58325278	1773	1773	1773	1773	633
463	20240402	123900	57202969	1773	1773	1773	1773	0
464	20240402	123800	57202969	1773	1773	1773	1773	8
465	20240402	123700	57188785	1773	1774	1774	1773	195
466	20240402	123600	56843037	1774	1774	1774	1774	0
467	20240402	123500	56843037	1774	1774	1774	1774	0
468	20240402	123400	56843037	1774	1774	1774	1774	0
469	20240402	123300	56843037	1774	1778	1778	1774	153
470	20240402	123200	56571550	1793	1793	1793	1793	0
471	20240402	123100	56571550	1793	1793	1793	1793	0
472	20240402	123000	56571550	1793	1793	1793	1793	0
473	20240402	122900	56571550	1793	1793	1793	1793	0
474	20240402	122800	56571550	1793	1793	1793	1793	0
475	20240402	122700	56571550	1793	1793	1793	1793	0
476	20240402	122600	56571550	1793	1793	1793	1793	0
477	20240402	122500	56571550	1793	1793	1793	1793	0
478	20240402	122400	56571550	1793	1793	1793	1793	0
479	20240402	122300	56571550	1793	1793	1793	1793	0
480	20240402	122200	56571550	1793	1793	1793	1793	0
481	20240402	122100	56571550	1793	1793	1793	1793	0
482	20240402	122000	56571550	1793	1793	1793	1793	0
483	20240402	121900	56571550	1793	1793	1793	1793	0
484	20240402	121800	56571550	1793	1793	1793	1793	8
485	20240402	121700	56557206	1794	1794	1794	1794	1
486	20240402	121600	56555412	1783	1782	1783	1782	42
487	20240402	121500	56480556	1781	1778	1781	1778	44
488	20240402	121400	56402259	1777	1777	1777	1777	13
489	20240402	121300	56379158	1777	1777	1777	1777	15
490	20240402	121200	56352503	1777	1777	1777	1777	0
491	20240402	121100	56352503	1777	1776	1777	1776	23
492	20240402	121000	56311640	1776	1776	1776	1776	0
493	20240402	120900	56311640	1776	1776	1776	1776	1
494	20240402	120800	56309864	1780	1780	1780	1780	0
495	20240402	120700	56309864	1780	1780	1780	1780	0
496	20240402	120600	56309864	1780	1780	1780	1780	0
497	20240402	120500	56309864	1780	1779	1780	1779	10
498	20240402	120400	56292072	1783	1783	1783	1783	0
499	20240402	120300	56292072	1783	1783	1783	1783	0
500	20240402	120200	56292072	1783	1783	1783	1783	0
501	20240402	120100	56292072	1783	1783	1783	1783	0
502	20240402	120000	56292072	1783	1783	1783	1783	0
503	20240402	115900	56292072	1783	1777	1783	1776	252
504	20240402	115800	55843015	1777	1777	1777	1777	7
505	20240402	115700	55830576	1777	1775	1777	1775	42
506	20240402	115600	55756016	1775	1775	1775	1775	8
507	20240402	115500	55741816	1776	1775	1776	1775	19
508	20240402	115400	55708087	1776	1775	1776	1775	7
509	20240402	115300	55695661	1775	1775	1775	1775	2
510	20240402	115200	55692111	1776	1775	1776	1773	102
511	20240402	115100	55511061	1775	1776	1776	1775	1459
512	20240402	115000	52921333	1778	1778	1778	1778	0
513	20240402	114900	52921333	1778	1778	1778	1778	6
514	20240402	114800	52910665	1779	1779	1779	1779	0
515	20240402	114700	52910665	1779	1778	1779	1778	9
516	20240402	114600	52894662	1775	1775	1775	1775	165
517	20240402	114500	52601787	1780	1779	1780	1779	11
518	20240402	114400	52582213	1781	1781	1781	1781	0
519	20240402	114300	52582213	1781	1775	1781	1775	2
520	20240402	114200	52578657	1782	1782	1782	1782	2
521	20240402	114100	52575093	1775	1781	1781	1775	190
522	20240402	114000	52236836	1781	1781	1781	1781	15
523	20240402	113900	52210121	1781	1781	1781	1781	0
524	20240402	113800	52210121	1781	1781	1781	1781	8
525	20240402	113700	52195873	1781	1781	1781	1781	15
526	20240402	113600	52169158	1782	1782	1782	1782	300
527	20240402	113500	51634558	1782	1782	1782	1782	141
528	20240402	113400	51383296	1782	1782	1782	1782	15
529	20240402	113300	51356566	1782	1782	1782	1782	0
530	20240402	113200	51356566	1782	1782	1782	1782	8
531	20240402	113100	51342310	1782	1782	1782	1782	15
532	20240402	113000	51315580	1782	1782	1782	1782	0
533	20240402	112900	51315580	1782	1782	1782	1782	8
534	20240402	112800	51301324	1782	1782	1782	1782	15
535	20240402	112700	51274594	1783	1783	1783	1783	0
536	20240402	112600	51274594	1783	1783	1783	1783	0
537	20240402	112500	51274594	1783	1782	1783	1782	813
538	20240402	112400	49825028	1793	1793	1793	1793	0
539	20240402	112300	49825028	1793	1783	1793	1783	44
540	20240402	112200	49746356	1795	1795	1795	1795	0
541	20240402	112100	49746356	1795	1795	1795	1795	0
542	20240402	112000	49746356	1795	1795	1795	1795	0
543	20240402	111900	49746356	1795	1795	1795	1795	0
544	20240402	111800	49746356	1795	1795	1795	1795	0
545	20240402	111700	49746356	1795	1795	1795	1795	0
546	20240402	111600	49746356	1795	1795	1795	1795	0
547	20240402	111500	49746356	1795	1795	1795	1795	0
548	20240402	111400	49746356	1795	1795	1795	1795	0
549	20240402	111300	49746356	1795	1795	1795	1795	0
550	20240402	111200	49746356	1795	1795	1795	1795	1000
551	20240402	111100	47951356	1795	1791	1795	1780	822
552	20240402	111000	46483420	1795	1795	1795	1795	0
553	20240402	110900	46483420	1795	1795	1795	1795	0
554	20240402	110800	46483420	1795	1796	1796	1795	66
555	20240402	110700	46364928	1797	1797	1797	1797	22
556	20240402	110600	46325394	1795	1795	1795	1795	0
557	20240402	110500	46325394	1795	1795	1795	1795	0
558	20240402	110400	46325394	1795	1795	1795	1795	0
559	20240402	110300	46325394	1795	1795	1795	1795	963
560	20240402	110200	44596809	1795	1795	1795	1795	0
561	20240402	110100	44596809	1795	1790	1795	1790	826
562	20240402	110000	43118159	1795	1795	1795	1794	70
563	20240402	105900	42992541	1796	1796	1796	1796	22
564	20240402	105800	42953029	1795	1795	1795	1795	0
565	20240402	105700	42953029	1795	1797	1797	1795	1135
566	20240402	105600	40913458	1805	1805	1805	1805	0
567	20240402	105500	40913458	1805	1805	1805	1805	0
568	20240402	105400	40913458	1805	1805	1805	1805	1
569	20240402	105300	40911653	1808	1805	1808	1795	501
570	20240402	105200	40010460	1808	1808	1808	1808	0
571	20240402	105100	40010460	1808	1808	1808	1808	0
572	20240402	105000	40010460	1808	1808	1808	1808	0
573	20240402	104900	40010460	1808	1808	1808	1808	0
574	20240402	104800	40010460	1808	1808	1808	1808	0
575	20240402	104700	40010460	1808	1808	1808	1808	1
576	20240402	104600	40008652	1808	1808	1808	1808	1
577	20240402	104500	40006844	1808	1808	1808	1808	93
578	20240402	104400	39838700	1808	1808	1808	1808	0
579	20240402	104300	39838700	1808	1808	1808	1808	1
580	20240402	104200	39836892	1806	1806	1806	1806	0
581	20240402	104100	39836892	1806	1806	1806	1806	0
582	20240402	104000	39836892	1806	1809	1809	1806	112
583	20240402	103900	39634464	1807	1807	1807	1807	0
584	20240402	103800	39634464	1807	1807	1807	1807	0
585	20240402	103700	39634464	1807	1807	1807	1807	0
586	20240402	103600	39634464	1807	1807	1807	1807	32
587	20240402	103500	39576640	1808	1808	1808	1808	68
588	20240402	103400	39453696	1809	1808	1809	1808	1137
589	20240402	103300	37397444	1807	1807	1807	1807	0
590	20240402	103200	37397444	1807	1807	1807	1807	122
591	20240402	103100	37176990	1807	1807	1807	1807	22
592	20240402	103000	37137236	1807	1807	1807	1807	554
593	20240402	102900	36136158	1807	1807	1807	1807	0
594	20240402	102800	36136158	1807	1807	1807	1807	1000
595	20240402	102700	34329158	1805	1805	1805	1805	85
596	20240402	102600	34175733	1806	1806	1806	1806	22
597	20240402	102500	34136001	1807	1807	1807	1807	0
598	20240402	102400	34136001	1807	1804	1807	1804	916
599	20240402	102300	32482734	1802	1802	1802	1802	9
600	20240402	102200	32466516	1802	1802	1802	1802	13
601	20240402	102100	32443090	1802	1802	1802	1802	0
602	20240402	102000	32443090	1802	1802	1802	1802	22
603	20240402	101900	32403446	1802	1802	1802	1802	0
604	20240402	101800	32403446	1802	1805	1805	1802	1051
605	20240402	101700	30507486	1804	1804	1804	1804	0
606	20240402	101600	30507486	1804	1804	1804	1804	0
607	20240402	101500	30507486	1804	1804	1804	1804	0
608	20240402	101400	30507486	1804	1804	1804	1804	0
609	20240402	101300	30507486	1804	1804	1804	1804	38
610	20240402	101200	30438934	1804	1804	1804	1804	0
611	20240402	101100	30438934	1804	1804	1804	1804	0
612	20240402	101000	30438934	1804	1804	1804	1804	22
613	20240402	100900	30399246	1804	1804	1804	1804	0
614	20240402	100800	30399246	1804	1804	1804	1804	22
615	20240402	100700	30359558	1804	1804	1804	1804	0
616	20240402	100600	30359558	1804	1804	1804	1804	0
617	20240402	100500	30359558	1804	1804	1804	1804	0
618	20240402	100400	30359558	1804	1804	1804	1804	22
619	20240402	100300	30319870	1807	1807	1807	1807	0
620	20240402	100200	30319870	1807	1807	1807	1807	0
621	20240402	100100	30319870	1807	1807	1807	1807	1
622	20240402	100000	30318063	1807	1807	1807	1807	0
623	20240402	095900	30318063	1807	1807	1807	1807	0
624	20240402	095800	30318063	1807	1807	1807	1807	0
625	20240402	095700	30318063	1807	1807	1807	1807	23
626	20240402	095600	30276502	1808	1808	1808	1808	0
627	20240402	095500	30276502	1808	1808	1808	1808	0
628	20240402	095400	30276502	1808	1808	1808	1808	1
629	20240402	095300	30274694	1809	1809	1809	1809	1
630	20240402	095200	30272885	1800	1800	1800	1800	0
631	20240402	095100	30272885	1800	1800	1800	1800	0
632	20240402	095000	30272885	1800	1800	1800	1800	0
633	20240402	094900	30272885	1800	1800	1800	1800	0
634	20240402	094800	30272885	1800	1800	1800	1800	440
635	20240402	094700	29480885	1799	1799	1799	1799	0
636	20240402	094600	29480885	1799	1799	1799	1799	10
637	20240402	094500	29462895	1797	1797	1797	1797	0
638	20240402	094400	29462895	1797	1797	1797	1797	22
639	20240402	094300	29423361	1810	1810	1810	1810	0
640	20240402	094200	29423361	1810	1810	1810	1810	100
641	20240402	094100	29242361	1810	1804	1810	1804	2000
642	20240402	094000	25627127	1806	1806	1806	1806	0
643	20240402	093900	25627127	1806	1806	1806	1806	0
644	20240402	093800	25627127	1806	1806	1806	1806	50
645	20240402	093700	25536827	1809	1809	1809	1809	0
646	20240402	093600	25536827	1809	1807	1809	1807	2000
647	20240402	093500	21919539	1807	1807	1807	1807	0
648	20240402	093400	21919539	1807	1807	1807	1807	532
649	20240402	093300	20958215	1809	1809	1809	1809	0
650	20240402	093200	20958215	1809	1780	1810	1780	4082
651	20240402	093100	13582521	1780	1780	1780	1780	4000
652	20240402	093000	6462521	1780	1780	1780	1780	0
653	20240402	092900	6462521	1780	1780	1780	1780	0
654	20240402	092800	6462521	1780	1780	1780	1780	0
655	20240402	092700	6462521	1780	1780	1780	1780	10
656	20240402	092600	6444721	1783	1783	1783	1783	0
657	20240402	092500	6444721	1783	1783	1783	1783	0
658	20240402	092400	6444721	1783	1783	1783	1783	0
659	20240402	092300	6444721	1783	1783	1783	1783	0
660	20240402	092200	6444721	1783	1783	1783	1783	479
661	20240402	092100	5590664	1794	1794	1794	1794	0
662	20240402	092000	5590664	1794	1794	1794	1794	0
663	20240402	091900	5590664	1794	1794	1794	1794	1
664	20240402	091800	5588870	1783	1794	1794	1783	9
665	20240402	091700	5572779	1783	1783	1783	1783	0
666	20240402	091600	5572779	1783	1783	1783	1783	0
667	20240402	091500	5572779	1783	1783	1783	1783	89
668	20240402	091400	5414092	1794	1794	1794	1794	1
669	20240402	091300	5412298	1791	1791	1791	1791	110
670	20240402	091200	5215288	1796	1797	1797	1796	294
671	20240402	091100	4687223	1810	1810	1810	1810	0
672	20240402	091000	4687223	1810	1809	1810	1809	659
673	20240402	090900	3494765	1810	1810	1810	1810	282
674	20240402	090800	2984345	1830	1828	1830	1828	504
675	20240402	090700	2062031	1834	1834	1834	1834	0
676	20240402	090600	2062031	1834	1834	1834	1834	1
677	20240402	090500	2060197	1790	1790	1790	1790	0
678	20240402	090400	2060197	1790	1847	1847	1784	169
679	20240402	090300	1752208	1848	1848	1848	1848	1
680	20240402	090200	1750360	1805	1850	1860	1805	699
681	20240402	090100	485090	1790	1790	1790	1790	0
682	20240402	090000	485090	1790	1790	1790	1790	271