KissMeData/154040/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	200500	149952139	1662	1662	1662	1662	884
3	20240402	200400	149952139	1662	1662	1662	1662	0
4	20240402	200300	149952139	1662	1662	1662	1662	0
5	20240402	200200	149952139	1662	1662	1662	1662	0
6	20240402	200100	149952139	1662	1662	1662	1662	0
7	20240402	200000	149952139	1662	1662	1662	1662	0
8	20240402	195900	149952139	1662	1662	1662	1662	0
9	20240402	195800	149952139	1662	1662	1662	1662	0
10	20240402	195700	149952139	1662	1662	1662	1662	0
11	20240402	195600	149952139	1662	1662	1662	1662	0
12	20240402	195500	149952139	1662	1662	1662	1662	0
13	20240402	195400	149952139	1662	1662	1662	1662	0
14	20240402	195300	149952139	1662	1662	1662	1662	0
15	20240402	195200	149952139	1662	1662	1662	1662	0
16	20240402	195100	149952139	1662	1662	1662	1662	0
17	20240402	195000	149952139	1662	1662	1662	1662	0
18	20240402	194900	149952139	1662	1662	1662	1662	0
19	20240402	194800	149952139	1662	1662	1662	1662	0
20	20240402	194700	149952139	1662	1662	1662	1662	0
21	20240402	194600	149952139	1662	1662	1662	1662	0
22	20240402	194500	149952139	1662	1662	1662	1662	0
23	20240402	194400	149952139	1662	1662	1662	1662	0
24	20240402	194300	149952139	1662	1662	1662	1662	0
25	20240402	194200	149952139	1662	1662	1662	1662	0
26	20240402	194100	149952139	1662	1662	1662	1662	0
27	20240402	194000	149952139	1662	1662	1662	1662	0
28	20240402	193900	149952139	1662	1662	1662	1662	0
29	20240402	193800	149952139	1662	1662	1662	1662	0
30	20240402	193700	149952139	1662	1662	1662	1662	0
31	20240402	193600	149952139	1662	1662	1662	1662	0
32	20240402	193500	149952139	1662	1662	1662	1662	884
33	20240402	193400	149952139	1662	1662	1662	1662	0
34	20240402	193300	149952139	1662	1662	1662	1662	0
35	20240402	193200	149952139	1662	1662	1662	1662	0
36	20240402	193100	149952139	1662	1662	1662	1662	0
37	20240402	193000	149952139	1662	1662	1662	1662	0
38	20240402	192900	149952139	1662	1662	1662	1662	0
39	20240402	192800	149952139	1662	1662	1662	1662	0
40	20240402	192700	149952139	1662	1662	1662	1662	0
41	20240402	192600	149952139	1662	1662	1662	1662	0
42	20240402	192500	149952139	1662	1662	1662	1662	0
43	20240402	192400	149952139	1662	1662	1662	1662	0
44	20240402	192300	149952139	1662	1662	1662	1662	0
45	20240402	192200	149952139	1662	1662	1662	1662	0
46	20240402	192100	149952139	1662	1662	1662	1662	0
47	20240402	192000	149952139	1662	1662	1662	1662	0
48	20240402	191900	149952139	1662	1662	1662	1662	0
49	20240402	191800	149952139	1662	1662	1662	1662	0
50	20240402	191700	149952139	1662	1662	1662	1662	0
51	20240402	191600	149952139	1662	1662	1662	1662	0
52	20240402	191500	149952139	1662	1662	1662	1662	0
53	20240402	191400	149952139	1662	1662	1662	1662	0
54	20240402	191300	149952139	1662	1662	1662	1662	0
55	20240402	191200	149952139	1662	1662	1662	1662	0
56	20240402	191100	149952139	1662	1662	1662	1662	0
57	20240402	191000	149952139	1662	1662	1662	1662	0
58	20240402	190900	149952139	1662	1662	1662	1662	0
59	20240402	190800	149952139	1662	1662	1662	1662	0
60	20240402	190700	149952139	1662	1662	1662	1662	0
61	20240402	190600	149952139	1662	1662	1662	1662	0
62	20240402	190500	149952139	1662	1662	1662	1662	884
63	20240402	190400	149952139	1662	1662	1662	1662	0
64	20240402	190300	149952139	1662	1662	1662	1662	0
65	20240402	190200	149952139	1662	1662	1662	1662	0
66	20240402	190100	149952139	1662	1662	1662	1662	0
67	20240402	190000	149952139	1662	1662	1662	1662	0
68	20240402	185900	149952139	1662	1662	1662	1662	0
69	20240402	185800	149952139	1662	1662	1662	1662	0
70	20240402	185700	149952139	1662	1662	1662	1662	0
71	20240402	185600	149952139	1662	1662	1662	1662	0
72	20240402	185500	149952139	1662	1662	1662	1662	0
73	20240402	185400	149952139	1662	1662	1662	1662	0
74	20240402	185300	149952139	1662	1662	1662	1662	0
75	20240402	185200	149952139	1662	1662	1662	1662	0
76	20240402	185100	149952139	1662	1662	1662	1662	0
77	20240402	185000	149952139	1662	1662	1662	1662	0
78	20240402	184900	149952139	1662	1662	1662	1662	0
79	20240402	184800	149952139	1662	1662	1662	1662	0
80	20240402	184700	149952139	1662	1662	1662	1662	0
81	20240402	184600	149952139	1662	1662	1662	1662	0
82	20240402	184500	149952139	1662	1662	1662	1662	0
83	20240402	184400	149952139	1662	1662	1662	1662	0
84	20240402	184300	149952139	1662	1662	1662	1662	0
85	20240402	184200	149952139	1662	1662	1662	1662	0
86	20240402	184100	149952139	1662	1662	1662	1662	0
87	20240402	184000	149952139	1662	1662	1662	1662	0
88	20240402	183900	149952139	1662	1662	1662	1662	0
89	20240402	183800	149952139	1662	1662	1662	1662	0
90	20240402	183700	149952139	1662	1662	1662	1662	0
91	20240402	183600	149952139	1662	1662	1662	1662	0
92	20240402	183500	149952139	1662	1662	1662	1662	884
93	20240402	183400	149952139	1662	1662	1662	1662	0
94	20240402	183300	149952139	1662	1662	1662	1662	0
95	20240402	183200	149952139	1662	1662	1662	1662	0
96	20240402	183100	149952139	1662	1662	1662	1662	0
97	20240402	183000	149952139	1662	1662	1662	1662	0
98	20240402	182900	149952139	1662	1662	1662	1662	0
99	20240402	182800	149952139	1662	1662	1662	1662	0
100	20240402	182700	149952139	1662	1662	1662	1662	0
101	20240402	182600	149952139	1662	1662	1662	1662	0
102	20240402	182500	149952139	1662	1662	1662	1662	0
103	20240402	182400	149952139	1662	1662	1662	1662	0
104	20240402	182300	149952139	1662	1662	1662	1662	0
105	20240402	182200	149952139	1662	1662	1662	1662	0
106	20240402	182100	149952139	1662	1662	1662	1662	0
107	20240402	182000	149952139	1662	1662	1662	1662	0
108	20240402	181900	149952139	1662	1662	1662	1662	0
109	20240402	181800	149952139	1662	1662	1662	1662	0
110	20240402	181700	149952139	1662	1662	1662	1662	0
111	20240402	181600	149952139	1662	1662	1662	1662	0
112	20240402	181500	149952139	1662	1662	1662	1662	0
113	20240402	181400	149952139	1662	1662	1662	1662	0
114	20240402	181300	149952139	1662	1662	1662	1662	0
115	20240402	181200	149952139	1662	1662	1662	1662	0
116	20240402	181100	149952139	1662	1662	1662	1662	0
117	20240402	181000	149952139	1662	1662	1662	1662	0
118	20240402	180900	149952139	1662	1662	1662	1662	0
119	20240402	180800	149952139	1662	1662	1662	1662	0
120	20240402	180700	149952139	1662	1662	1662	1662	0
121	20240402	180600	149952139	1662	1662	1662	1662	0
122	20240402	180500	149952139	1662	1662	1662	1662	884
123	20240402	180400	149952139	1662	1662	1662	1662	0
124	20240402	180300	149952139	1662	1662	1662	1662	0
125	20240402	180200	149952139	1662	1662	1662	1662	0
126	20240402	180100	149952139	1662	1662	1662	1662	0
127	20240402	180000	149952139	1662	1662	1662	1662	0
128	20240402	175900	149952139	1662	1662	1662	1662	0
129	20240402	175800	149952139	1662	1662	1662	1662	0
130	20240402	175700	149952139	1662	1662	1662	1662	0
131	20240402	175600	149952139	1662	1662	1662	1662	0
132	20240402	175500	149952139	1662	1662	1662	1662	0
133	20240402	175400	149952139	1662	1662	1662	1662	0
134	20240402	175300	149952139	1662	1662	1662	1662	0
135	20240402	175200	149952139	1662	1662	1662	1662	0
136	20240402	175100	149952139	1662	1662	1662	1662	0
137	20240402	175000	149952139	1662	1662	1662	1662	0
138	20240402	174900	149952139	1662	1662	1662	1662	0
139	20240402	174800	149952139	1662	1662	1662	1662	0
140	20240402	174700	149952139	1662	1662	1662	1662	0
141	20240402	174600	149952139	1662	1662	1662	1662	0
142	20240402	174500	149952139	1662	1662	1662	1662	0
143	20240402	174400	149952139	1662	1662	1662	1662	0
144	20240402	174300	149952139	1662	1662	1662	1662	0
145	20240402	174200	149952139	1662	1662	1662	1662	0
146	20240402	174100	149952139	1662	1662	1662	1662	0
147	20240402	174000	149952139	1662	1662	1662	1662	0
148	20240402	173900	149952139	1662	1662	1662	1662	0
149	20240402	173800	149952139	1662	1662	1662	1662	0
150	20240402	173700	149952139	1662	1662	1662	1662	0
151	20240402	173600	149952139	1662	1662	1662	1662	0
152	20240402	173500	149952139	1662	1662	1662	1662	884
153	20240402	173400	149952139	1662	1662	1662	1662	0
154	20240402	173300	149952139	1662	1662	1662	1662	0
155	20240402	173200	149952139	1662	1662	1662	1662	0
156	20240402	173100	149952139	1662	1662	1662	1662	0
157	20240402	173000	149952139	1662	1662	1662	1662	0
158	20240402	172900	149952139	1662	1662	1662	1662	0
159	20240402	172800	149952139	1662	1662	1662	1662	0
160	20240402	172700	149952139	1662	1662	1662	1662	0
161	20240402	172600	149952139	1662	1662	1662	1662	0
162	20240402	172500	149952139	1662	1662	1662	1662	0
163	20240402	172400	149952139	1662	1662	1662	1662	0
164	20240402	172300	149952139	1662	1662	1662	1662	0
165	20240402	172200	149952139	1662	1662	1662	1662	0
166	20240402	172100	149952139	1662	1662	1662	1662	0
167	20240402	172000	149952139	1662	1662	1662	1662	0
168	20240402	171900	149952139	1662	1662	1662	1662	0
169	20240402	171800	149952139	1662	1662	1662	1662	0
170	20240402	171700	149952139	1662	1662	1662	1662	0
171	20240402	171600	149952139	1662	1662	1662	1662	0
172	20240402	171500	149952139	1662	1662	1662	1662	0
173	20240402	171400	149952139	1662	1662	1662	1662	0
174	20240402	171300	149952139	1662	1662	1662	1662	0
175	20240402	171200	149952139	1662	1662	1662	1662	0
176	20240402	171100	149952139	1662	1662	1662	1662	0
177	20240402	171000	149952139	1662	1662	1662	1662	0
178	20240402	170900	149952139	1662	1662	1662	1662	0
179	20240402	170800	149952139	1662	1662	1662	1662	0
180	20240402	170700	149952139	1662	1662	1662	1662	0
181	20240402	170600	149952139	1662	1662	1662	1662	0
182	20240402	170500	149952139	1662	1662	1662	1662	884
183	20240402	170400	149952139	1662	1662	1662	1662	0
184	20240402	170300	149952139	1662	1662	1662	1662	0
185	20240402	170200	149952139	1662	1662	1662	1662	0
186	20240402	170100	149952139	1662	1662	1662	1662	0
187	20240402	170000	149952139	1662	1662	1662	1662	0
188	20240402	165900	149952139	1662	1662	1662	1662	0
189	20240402	165800	149952139	1662	1662	1662	1662	0
190	20240402	165700	149952139	1662	1662	1662	1662	0
191	20240402	165600	149952139	1662	1662	1662	1662	0
192	20240402	165500	149952139	1662	1662	1662	1662	0
193	20240402	165400	149952139	1662	1662	1662	1662	0
194	20240402	165300	149952139	1662	1662	1662	1662	0
195	20240402	165200	149952139	1662	1662	1662	1662	0
196	20240402	165100	149952139	1662	1662	1662	1662	0
197	20240402	165000	149952139	1662	1662	1662	1662	0
198	20240402	164900	149952139	1662	1662	1662	1662	0
199	20240402	164800	149952139	1662	1662	1662	1662	0
200	20240402	164700	149952139	1662	1662	1662	1662	0
201	20240402	164600	149952139	1662	1662	1662	1662	0
202	20240402	164500	149952139	1662	1662	1662	1662	0
203	20240402	164400	149952139	1662	1662	1662	1662	0
204	20240402	164300	149952139	1662	1662	1662	1662	0
205	20240402	164200	149952139	1662	1662	1662	1662	0
206	20240402	164100	149952139	1662	1662	1662	1662	0
207	20240402	164000	149952139	1662	1662	1662	1662	0
208	20240402	163900	149952139	1662	1662	1662	1662	0
209	20240402	163800	149952139	1662	1662	1662	1662	0
210	20240402	163700	149952139	1662	1662	1662	1662	0
211	20240402	163600	149952139	1662	1662	1662	1662	0
212	20240402	163500	149952139	1662	1662	1662	1662	884
213	20240402	163400	149952139	1662	1662	1662	1662	0
214	20240402	163300	149952139	1662	1662	1662	1662	0
215	20240402	163200	149952139	1662	1662	1662	1662	0
216	20240402	163100	149952139	1662	1662	1662	1662	0
217	20240402	163000	149952139	1662	1662	1662	1662	0
218	20240402	162900	149952139	1662	1662	1662	1662	0
219	20240402	162800	149952139	1662	1662	1662	1662	0
220	20240402	162700	149952139	1662	1662	1662	1662	0
221	20240402	162600	149952139	1662	1662	1662	1662	0
222	20240402	162500	149952139	1662	1662	1662	1662	0
223	20240402	162400	149952139	1662	1662	1662	1662	0
224	20240402	162300	149952139	1662	1662	1662	1662	0
225	20240402	162200	149952139	1662	1662	1662	1662	0
226	20240402	162100	149952139	1662	1662	1662	1662	0
227	20240402	162000	149952139	1662	1662	1662	1662	0
228	20240402	161900	149952139	1662	1662	1662	1662	0
229	20240402	161800	149952139	1662	1662	1662	1662	0
230	20240402	161700	149952139	1662	1662	1662	1662	0
231	20240402	161600	149952139	1662	1662	1662	1662	0
232	20240402	161500	149952139	1662	1662	1662	1662	0
233	20240402	161400	149952139	1662	1662	1662	1662	0
234	20240402	161300	149952139	1662	1662	1662	1662	0
235	20240402	161200	149952139	1662	1662	1662	1662	0
236	20240402	161100	149952139	1662	1662	1662	1662	0
237	20240402	161000	149952139	1662	1662	1662	1662	0
238	20240402	160900	149952139	1662	1662	1662	1662	0
239	20240402	160800	149952139	1662	1662	1662	1662	0
240	20240402	160700	149952139	1662	1662	1662	1662	0
241	20240402	160600	149952139	1662	1662	1662	1662	0
242	20240402	160500	149952139	1662	1662	1662	1662	884
243	20240402	160400	149952139	1662	1662	1662	1662	0
244	20240402	160300	149952139	1662	1662	1662	1662	0
245	20240402	160200	149952139	1662	1662	1662	1662	0
246	20240402	160100	149952139	1662	1662	1662	1662	0
247	20240402	160000	149952139	1662	1662	1662	1662	0
248	20240402	155900	149952139	1662	1662	1662	1662	0
249	20240402	155800	149952139	1662	1662	1662	1662	0
250	20240402	155700	149952139	1662	1662	1662	1662	0
251	20240402	155600	149952139	1662	1662	1662	1662	0
252	20240402	155500	149952139	1662	1662	1662	1662	0
253	20240402	155400	149952139	1662	1662	1662	1662	0
254	20240402	155300	149952139	1662	1662	1662	1662	0
255	20240402	155200	149952139	1662	1662	1662	1662	0
256	20240402	155100	149952139	1662	1662	1662	1662	0
257	20240402	155000	149952139	1662	1662	1662	1662	0
258	20240402	154900	149952139	1662	1662	1662	1662	0
259	20240402	154800	149952139	1662	1662	1662	1662	0
260	20240402	154700	149952139	1662	1662	1662	1662	0
261	20240402	154600	149952139	1662	1662	1662	1662	0
262	20240402	154500	149952139	1662	1662	1662	1662	0
263	20240402	154400	149952139	1662	1662	1662	1662	0
264	20240402	154300	149952139	1662	1662	1662	1662	0
265	20240402	154200	149952139	1662	1662	1662	1662	0
266	20240402	154100	149952139	1662	1662	1662	1662	0
267	20240402	154000	149952139	1662	1662	1662	1662	0
268	20240402	153900	149952139	1662	1662	1662	1662	0
269	20240402	153800	149952139	1662	1662	1662	1662	0
270	20240402	153700	149952139	1662	1662	1662	1662	0
271	20240402	153600	149952139	1662	1662	1662	1662	0
272	20240402	153500	149952139	1662	1662	1662	1662	884
273	20240402	153400	149952139	1662	1662	1662	1662	0
274	20240402	153300	149952139	1662	1662	1662	1662	0
275	20240402	153200	149952139	1662	1662	1662	1662	0
276	20240402	153100	149952139	1662	1662	1662	1662	0
277	20240402	153000	149952139	1662	1662	1662	1662	884
278	20240402	152900	148482931	1651	1651	1651	1651	0
279	20240402	152800	148482931	1651	1651	1651	1651	0
280	20240402	152700	148482931	1651	1651	1651	1651	0
281	20240402	152600	148482931	1651	1651	1651	1651	0
282	20240402	152500	148482931	1651	1651	1651	1651	0
283	20240402	152400	148482931	1651	1651	1651	1651	0
284	20240402	152300	148482931	1651	1651	1651	1651	0
285	20240402	152200	148482931	1651	1651	1651	1651	0
286	20240402	152100	148482931	1651	1651	1651	1651	0
287	20240402	152000	148482931	1651	1651	1651	1651	0
288	20240402	151900	148482931	1651	1641	1651	1641	42
289	20240402	151800	148413999	1653	1653	1653	1653	0
290	20240402	151700	148413999	1653	1653	1653	1653	0
291	20240402	151600	148413999	1653	1641	1653	1641	5
292	20240402	151500	148405782	1655	1655	1655	1655	0
293	20240402	151400	148405782	1655	1655	1655	1655	157
294	20240402	151300	148145947	1655	1655	1655	1655	1
295	20240402	151200	148144292	1641	1642	1642	1641	20
296	20240402	151100	148111457	1659	1659	1659	1659	0
297	20240402	151000	148111457	1659	1659	1659	1659	0
298	20240402	150900	148111457	1659	1659	1659	1659	0
299	20240402	150800	148111457	1659	1659	1659	1659	0
300	20240402	150700	148111457	1659	1659	1659	1659	0
301	20240402	150600	148111457	1659	1659	1659	1659	0
302	20240402	150500	148111457	1659	1659	1659	1659	10
303	20240402	150400	148094867	1659	1659	1659	1659	20
304	20240402	150300	148061687	1664	1664	1664	1664	0
305	20240402	150200	148061687	1664	1664	1664	1664	0
306	20240402	150100	148061687	1664	1664	1664	1664	0
307	20240402	150000	148061687	1664	1640	1664	1640	129
308	20240402	145900	147849647	1640	1640	1640	1640	10
309	20240402	145800	147833247	1657	1657	1657	1657	0
310	20240402	145700	147833247	1657	1657	1657	1657	0
311	20240402	145600	147833247	1657	1657	1657	1657	0
312	20240402	145500	147833247	1657	1657	1657	1657	0
313	20240402	145400	147833247	1657	1635	1657	1635	2001
314	20240402	145300	144561590	1659	1659	1659	1659	10
315	20240402	145200	144545000	1662	1642	1662	1623	1323
316	20240402	145100	142386581	1666	1666	1666	1666	0
317	20240402	145000	142386581	1666	1666	1666	1666	22
318	20240402	144900	142349929	1667	1657	1667	1657	1005
319	20240402	144800	140679919	1669	1669	1669	1669	41
320	20240402	144700	140611490	1689	1637	1689	1633	336
321	20240402	144600	140059603	1627	1626	1700	1605	15536
322	20240402	144500	114412882	1626	1627	1627	1626	1282
323	20240402	144400	112328020	1626	1626	1626	1626	348
324	20240402	144300	111762172	1627	1626	1627	1626	332
325	20240402	144200	111222328	1630	1630	1630	1630	37
326	20240402	144100	111162018	1630	1630	1630	1626	482
327	20240402	144000	110377754	1630	1629	1630	1629	20
328	20240402	143900	110345167	1634	1634	1634	1634	0
329	20240402	143800	110345167	1634	1634	1634	1634	0
330	20240402	143700	110345167	1634	1634	1634	1634	0
331	20240402	143600	110345167	1634	1634	1634	1634	0
332	20240402	143500	110345167	1634	1634	1634	1634	10
333	20240402	143400	110328827	1636	1636	1636	1636	0
334	20240402	143300	110328827	1636	1636	1636	1636	0
335	20240402	143200	110328827	1636	1636	1636	1636	0
336	20240402	143100	110328827	1636	1636	1636	1636	1
337	20240402	143000	110327191	1627	1634	1634	1627	1151
338	20240402	142900	108449328	1636	1634	1636	1634	632
339	20240402	142800	107416620	1636	1636	1636	1636	0
340	20240402	142700	107416620	1636	1635	1636	1635	13
341	20240402	142600	107395353	1634	1634	1634	1634	0
342	20240402	142500	107395353	1634	1633	1634	1633	475
343	20240402	142400	106619258	1634	1634	1634	1634	0
344	20240402	142300	106619258	1634	1633	1634	1633	64
345	20240402	142200	106514736	1636	1636	1636	1636	0
346	20240402	142100	106514736	1636	1636	1636	1636	0
347	20240402	142000	106514736	1636	1636	1636	1636	0
348	20240402	141900	106514736	1636	1636	1636	1636	18
349	20240402	141800	106485288	1636	1627	1639	1627	125
350	20240402	141700	106281652	1639	1639	1639	1628	146
351	20240402	141600	106042512	1642	1642	1642	1642	0
352	20240402	141500	106042512	1642	1642	1642	1642	0
353	20240402	141400	106042512	1642	1631	1642	1625	623
354	20240402	141300	105027350	1643	1631	1643	1630	1122
355	20240402	141200	103196702	1645	1645	1645	1645	0
356	20240402	141100	103196702	1645	1645	1645	1645	10
357	20240402	141000	103180252	1647	1631	1647	1630	508
358	20240402	140900	102347193	1649	1638	1649	1630	1334
359	20240402	140800	100166586	1649	1649	1649	1649	0
360	20240402	140700	100166586	1649	1649	1649	1649	0
361	20240402	140600	100166586	1649	1649	1649	1649	0
362	20240402	140500	100166586	1649	1649	1649	1649	10
363	20240402	140400	100150096	1643	1643	1643	1643	0
364	20240402	140300	100150096	1643	1643	1643	1643	0
365	20240402	140200	100150096	1643	1643	1643	1643	211
366	20240402	140100	99803423	1643	1643	1643	1643	0
367	20240402	140000	99803423	1643	1643	1643	1643	0
368	20240402	135900	99803423	1643	1643	1643	1643	40
369	20240402	135800	99737703	1648	1648	1648	1648	0
370	20240402	135700	99737703	1648	1648	1648	1648	0
371	20240402	135600	99737703	1648	1646	1648	1636	10326
372	20240402	135500	82801552	1648	1648	1648	1648	0
373	20240402	135400	82801552	1648	1648	1648	1648	0
374	20240402	135300	82801552	1648	1648	1648	1648	11
375	20240402	135200	82783424	1648	1648	1648	1648	0
376	20240402	135100	82783424	1648	1648	1648	1648	0
377	20240402	135000	82783424	1648	1648	1648	1648	0
378	20240402	134900	82783424	1648	1648	1648	1648	0
379	20240402	134800	82783424	1648	1648	1648	1648	0
380	20240402	134700	82783424	1648	1648	1648	1648	11
381	20240402	134600	82765296	1646	1646	1646	1646	1000
382	20240402	134500	81119296	1648	1648	1648	1648	0
383	20240402	134400	81119296	1648	1648	1648	1648	0
384	20240402	134300	81119296	1648	1648	1648	1648	1
385	20240402	134200	81117648	1645	1645	1645	1645	201
386	20240402	134100	80787003	1648	1648	1648	1648	11
387	20240402	134000	80768875	1648	1648	1648	1648	0
388	20240402	133900	80768875	1648	1646	1648	1645	202
389	20240402	133800	80436559	1648	1648	1648	1648	0
390	20240402	133700	80436559	1648	1648	1648	1648	0
391	20240402	133600	80436559	1648	1648	1648	1648	0
392	20240402	133500	80436559	1648	1648	1648	1648	11
393	20240402	133400	80418431	1648	1646	1648	1646	201
394	20240402	133300	80087583	1646	1646	1646	1646	320
395	20240402	133200	79560863	1648	1648	1648	1648	0
396	20240402	133100	79560863	1648	1648	1648	1648	0
397	20240402	133000	79560863	1648	1648	1648	1648	0
398	20240402	132900	79560863	1648	1648	1648	1648	11
399	20240402	132800	79542735	1646	1646	1646	1646	201
400	20240402	132700	79211889	1646	1646	1646	1646	1000
401	20240402	132600	77565889	1647	1647	1647	1647	0
402	20240402	132500	77565889	1647	1647	1647	1647	0
403	20240402	132400	77565889	1647	1647	1647	1647	200
404	20240402	132300	77236489	1648	1647	1648	1647	11
405	20240402	132200	77218367	1647	1647	1647	1647	20
406	20240402	132100	77185427	1647	1647	1647	1647	0
407	20240402	132000	77185427	1647	1647	1647	1647	0
408	20240402	131900	77185427	1647	1647	1647	1647	0
409	20240402	131800	77185427	1647	1647	1647	1647	0
410	20240402	131700	77185427	1647	1647	1647	1647	11
411	20240402	131600	77167310	1646	1646	1646	1646	0
412	20240402	131500	77167310	1646	1646	1646	1646	0
413	20240402	131400	77167310	1646	1647	1647	1646	240
414	20240402	131300	76772257	1647	1647	1647	1647	0
415	20240402	131200	76772257	1647	1647	1647	1647	362
416	20240402	131100	76176043	1648	1647	1648	1647	1189
417	20240402	131000	74217749	1646	1646	1646	1646	0
418	20240402	130900	74217749	1646	1646	1646	1646	946
419	20240402	130800	72660633	1646	1646	1646	1646	0
420	20240402	130700	72660633	1646	1646	1646	1646	50
421	20240402	130600	72578333	1646	1646	1646	1646	0
422	20240402	130500	72578333	1646	1646	1646	1646	20
423	20240402	130400	72545413	1643	1643	1643	1643	0
424	20240402	130300	72545413	1643	1643	1643	1643	0
425	20240402	130200	72545413	1643	1643	1643	1643	0
426	20240402	130100	72545413	1643	1643	1643	1643	0
427	20240402	130000	72545413	1643	1644	1644	1643	201
428	20240402	125900	72215140	1644	1644	1644	1644	0
429	20240402	125800	72215140	1644	1644	1644	1644	0
430	20240402	125700	72215140	1644	1644	1644	1644	0
431	20240402	125600	72215140	1644	1644	1644	1644	5
432	20240402	125500	72206920	1646	1646	1646	1646	0
433	20240402	125400	72206920	1646	1646	1646	1646	1
434	20240402	125300	72205274	1643	1643	1643	1643	0
435	20240402	125200	72205274	1643	1643	1643	1643	0
436	20240402	125100	72205274	1643	1643	1643	1643	209
437	20240402	125000	71861887	1646	1646	1646	1646	1
438	20240402	124900	71860241	1647	1647	1647	1647	0
439	20240402	124800	71860241	1647	1647	1647	1647	0
440	20240402	124700	71860241	1647	1647	1647	1647	100
441	20240402	124600	71695541	1643	1643	1643	1643	201
442	20240402	124500	71365298	1647	1647	1647	1647	0
443	20240402	124400	71365298	1647	1647	1647	1647	23
444	20240402	124300	71327417	1647	1647	1647	1647	0
445	20240402	124200	71327417	1647	1647	1647	1647	0
446	20240402	124100	71327417	1647	1647	1647	1647	300
447	20240402	124000	70833317	1647	1647	1647	1647	0
448	20240402	123900	70833317	1647	1647	1647	1647	0
449	20240402	123800	70833317	1647	1647	1647	1647	0
450	20240402	123700	70833317	1647	1647	1647	1647	0
451	20240402	123600	70833317	1647	1647	1647	1647	0
452	20240402	123500	70833317	1647	1647	1647	1647	23
453	20240402	123400	70795436	1647	1647	1647	1647	0
454	20240402	123300	70795436	1647	1647	1647	1647	1
455	20240402	123200	70793789	1642	1643	1643	1642	201
456	20240402	123100	70463547	1643	1643	1643	1643	0
457	20240402	123000	70463547	1643	1643	1643	1643	5
458	20240402	122900	70455332	1642	1642	1642	1642	0
459	20240402	122800	70455332	1642	1642	1642	1642	0
460	20240402	122700	70455332	1642	1643	1643	1642	847
461	20240402	122600	69064553	1644	1643	1644	1643	1000
462	20240402	122500	67421530	1644	1644	1644	1644	0
463	20240402	122400	67421530	1644	1644	1644	1644	5
464	20240402	122300	67413310	1647	1647	1647	1647	1
465	20240402	122200	67411663	1643	1643	1643	1643	0
466	20240402	122100	67411663	1643	1645	1645	1643	2534
467	20240402	122000	63245988	1645	1645	1645	1645	400
468	20240402	121900	62587988	1645	1645	1645	1645	0
469	20240402	121800	62587988	1645	1645	1645	1645	201
470	20240402	121700	62257343	1650	1650	1650	1650	23
471	20240402	121600	62219393	1650	1650	1650	1650	0
472	20240402	121500	62219393	1650	1650	1650	1650	0
473	20240402	121400	62219393	1650	1649	1650	1649	62
474	20240402	121300	62117154	1649	1649	1649	1649	0
475	20240402	121200	62117154	1649	1649	1649	1649	0
476	20240402	121100	62117154	1649	1649	1649	1649	19
477	20240402	121000	62085823	1649	1649	1649	1649	484
478	20240402	120900	61287707	1646	1646	1646	1646	138
479	20240402	120800	61060559	1649	1649	1649	1649	23
480	20240402	120700	61022632	1646	1646	1646	1646	0
481	20240402	120600	61022632	1646	1646	1646	1646	0
482	20240402	120500	61022632	1646	1646	1646	1646	0
483	20240402	120400	61022632	1646	1646	1646	1646	201
484	20240402	120300	60691786	1649	1649	1649	1649	0
485	20240402	120200	60691786	1649	1649	1649	1649	0
486	20240402	120100	60691786	1649	1649	1649	1649	0
487	20240402	120000	60691786	1649	1649	1649	1649	0
488	20240402	115900	60691786	1649	1649	1649	1649	23
489	20240402	115800	60653859	1649	1649	1649	1649	0
490	20240402	115700	60653859	1649	1649	1649	1649	0
491	20240402	115600	60653859	1649	1649	1649	1649	0
492	20240402	115500	60653859	1649	1649	1649	1649	0
493	20240402	115400	60653859	1649	1649	1649	1649	0
494	20240402	115300	60653859	1649	1649	1649	1649	0
495	20240402	115200	60653859	1649	1649	1649	1649	0
496	20240402	115100	60653859	1649	1649	1649	1649	0
497	20240402	115000	60653859	1649	1647	1649	1646	224
498	20240402	114900	60285085	1648	1648	1648	1648	52
499	20240402	114800	60199389	1649	1649	1649	1649	0
500	20240402	114700	60199389	1649	1649	1649	1649	0
501	20240402	114600	60199389	1649	1649	1649	1649	0
502	20240402	114500	60199389	1649	1649	1649	1649	0
503	20240402	114400	60199389	1649	1649	1649	1649	1
504	20240402	114300	60197740	1650	1650	1650	1650	0
505	20240402	114200	60197740	1650	1650	1650	1650	0
506	20240402	114100	60197740	1650	1650	1650	1650	23
507	20240402	114000	60159790	1650	1650	1650	1650	0
508	20240402	113900	60159790	1650	1650	1650	1650	1
509	20240402	113800	60158140	1646	1646	1646	1646	0
510	20240402	113700	60158140	1646	1646	1646	1646	0
511	20240402	113600	60158140	1646	1646	1646	1646	201
512	20240402	113500	59827294	1650	1650	1650	1650	0
513	20240402	113400	59827294	1650	1650	1650	1650	0
514	20240402	113300	59827294	1650	1650	1650	1650	0
515	20240402	113200	59827294	1650	1650	1650	1650	23
516	20240402	113100	59789344	1650	1650	1650	1650	0
517	20240402	113000	59789344	1650	1650	1650	1650	0
518	20240402	112900	59789344	1650	1650	1650	1650	0
519	20240402	112800	59789344	1650	1650	1650	1650	0
520	20240402	112700	59789344	1650	1650	1650	1650	0
521	20240402	112600	59789344	1650	1650	1650	1650	0
522	20240402	112500	59789344	1650	1650	1650	1650	0
523	20240402	112400	59789344	1650	1650	1650	1650	0
524	20240402	112300	59789344	1650	1650	1650	1650	24
525	20240402	112200	59749744	1646	1647	1647	1646	201
526	20240402	112100	59418888	1650	1650	1650	1650	0
527	20240402	112000	59418888	1650	1650	1650	1650	0
528	20240402	111900	59418888	1650	1650	1650	1650	65
529	20240402	111800	59311638	1650	1650	1650	1650	44
530	20240402	111700	59239038	1650	1650	1650	1650	0
531	20240402	111600	59239038	1650	1650	1650	1650	0
532	20240402	111500	59239038	1650	1650	1650	1650	0
533	20240402	111400	59239038	1650	1650	1650	1650	24
534	20240402	111300	59199438	1647	1647	1647	1647	1
535	20240402	111200	59197791	1647	1647	1647	1647	476
536	20240402	111100	58413819	1647	1647	1647	1647	2000
537	20240402	111000	55119819	1650	1650	1650	1650	1
538	20240402	110900	55118169	1648	1650	1650	1648	301
539	20240402	110800	54622119	1647	1647	1647	1647	201
540	20240402	110700	54291072	1650	1650	1650	1650	1
541	20240402	110600	54289422	1648	1647	1648	1647	527
542	20240402	110500	53421452	1650	1650	1650	1650	2
543	20240402	110400	53418152	1650	1650	1650	1650	0
544	20240402	110300	53418152	1650	1650	1650	1650	1
545	20240402	110200	53416502	1647	1647	1647	1647	0
546	20240402	110100	53416502	1647	1647	1647	1647	20
547	20240402	110000	53383562	1650	1650	1650	1650	0
548	20240402	105900	53383562	1650	1650	1650	1650	0
549	20240402	105800	53383562	1650	1650	1650	1650	1
550	20240402	105700	53381912	1647	1647	1647	1647	40
551	20240402	105600	53316032	1650	1650	1650	1650	1
552	20240402	105500	53314382	1647	1647	1647	1647	0
553	20240402	105400	53314382	1647	1647	1647	1647	201
554	20240402	105300	52983335	1650	1650	1650	1650	0
555	20240402	105200	52983335	1650	1650	1650	1650	0
556	20240402	105100	52983335	1650	1650	1650	1650	1
557	20240402	105000	52981685	1650	1650	1650	1650	3
558	20240402	104900	52976735	1650	1650	1650	1650	0
559	20240402	104800	52976735	1650	1648	1650	1648	109
560	20240402	104700	52796889	1650	1650	1650	1650	1
561	20240402	104600	52795239	1648	1648	1648	1648	60
562	20240402	104500	52696359	1650	1650	1650	1650	461
563	20240402	104400	51935709	1650	1650	1650	1650	0
564	20240402	104300	51935709	1650	1650	1650	1650	14
565	20240402	104200	51912609	1650	1650	1650	1650	1
566	20240402	104100	51910959	1647	1647	1647	1647	0
567	20240402	104000	51910959	1647	1647	1647	1647	201
568	20240402	103900	51579912	1650	1650	1650	1650	0
569	20240402	103800	51579912	1650	1647	1650	1647	820
570	20240402	103700	50229359	1647	1647	1647	1647	887
571	20240402	103600	48768470	1649	1649	1649	1649	0
572	20240402	103500	48768470	1649	1649	1649	1647	32
573	20240402	103400	48715704	1649	1649	1649	1649	1
574	20240402	103300	48714055	1647	1647	1647	1647	20
575	20240402	103200	48681115	1647	1647	1647	1647	3052
576	20240402	103100	43654471	1649	1649	1649	1649	27
577	20240402	103000	43609948	1647	1647	1647	1647	1700
578	20240402	102900	40810048	1649	1649	1649	1649	0
579	20240402	102800	40810048	1649	1649	1649	1649	0
580	20240402	102700	40810048	1649	1649	1649	1649	1
581	20240402	102600	40808399	1649	1647	1649	1647	202
582	20240402	102500	40475703	1650	1650	1650	1650	0
583	20240402	102400	40475703	1650	1647	1650	1647	2287
584	20240402	102300	36709011	1650	1650	1650	1650	27
585	20240402	102200	36664461	1650	1648	1650	1648	201
586	20240402	102100	36333211	1650	1650	1650	1650	0
587	20240402	102000	36333211	1650	1650	1650	1650	0
588	20240402	101900	36333211	1650	1650	1650	1650	0
589	20240402	101800	36333211	1650	1650	1650	1650	0
590	20240402	101700	36333211	1650	1650	1650	1650	0
591	20240402	101600	36333211	1650	1650	1650	1650	946
592	20240402	101500	34772311	1650	1647	1650	1647	311
593	20240402	101400	34260091	1647	1647	1647	1647	477
594	20240402	101300	33474472	1650	1650	1650	1650	124
595	20240402	101200	33269872	1648	1648	1648	1648	468
596	20240402	101100	32498608	1650	1650	1650	1650	100
597	20240402	101000	32333608	1651	1651	1651	1651	0
598	20240402	100900	32333608	1651	1651	1651	1651	0
599	20240402	100800	32333608	1651	1650	1651	1650	1309
600	20240402	100700	30172457	1648	1648	1648	1648	0
601	20240402	100600	30172457	1648	1649	1649	1648	54
602	20240402	100500	30083445	1651	1651	1651	1651	0
603	20240402	100400	30083445	1651	1651	1651	1651	5
604	20240402	100300	30075190	1649	1649	1649	1649	0
605	20240402	100200	30075190	1649	1649	1649	1649	105
606	20240402	100100	29902045	1652	1652	1652	1652	0
607	20240402	100000	29902045	1652	1652	1652	1652	0
608	20240402	095900	29902045	1652	1652	1652	1652	32
609	20240402	095800	29849181	1652	1649	1652	1649	219
610	20240402	095700	29487996	1652	1652	1652	1652	0
611	20240402	095600	29487996	1652	1652	1652	1652	0
612	20240402	095500	29487996	1652	1652	1652	1652	0
613	20240402	095400	29487996	1652	1652	1652	1652	7
614	20240402	095300	29476432	1649	1649	1649	1649	0
615	20240402	095200	29476432	1649	1649	1649	1649	2770
616	20240402	095100	24908702	1652	1652	1652	1652	0
617	20240402	095000	24908702	1652	1650	1652	1650	3
618	20240402	094900	24903750	1650	1652	1652	1650	601
619	20240402	094800	23912072	1653	1653	1653	1653	0
620	20240402	094700	23912072	1653	1653	1653	1653	1
621	20240402	094600	23910419	1650	1650	1650	1650	463
622	20240402	094500	23146469	1651	1651	1651	1651	0
623	20240402	094400	23146469	1651	1651	1654	1651	810
624	20240402	094300	21809153	1651	1651	1651	1651	64
625	20240402	094200	21703489	1654	1654	1654	1654	0
626	20240402	094100	21703489	1654	1654	1654	1654	9
627	20240402	094000	21688603	1654	1654	1654	1654	2
628	20240402	093900	21685295	1654	1654	1654	1654	3
629	20240402	093800	21680333	1655	1655	1655	1655	0
630	20240402	093700	21680333	1655	1655	1655	1655	0
631	20240402	093600	21680333	1655	1655	1655	1655	0
632	20240402	093500	21680333	1655	1655	1655	1655	0
633	20240402	093400	21680333	1655	1655	1655	1655	19
634	20240402	093300	21648888	1655	1655	1655	1655	1
635	20240402	093200	21647233	1651	1651	1651	1651	169
636	20240402	093100	21368214	1656	1656	1656	1656	0
637	20240402	093000	21368214	1656	1656	1656	1656	0
638	20240402	092900	21368214	1656	1656	1656	1656	86
639	20240402	092800	21225798	1656	1656	1656	1656	0
640	20240402	092700	21225798	1656	1656	1656	1656	0
641	20240402	092600	21225798	1656	1656	1656	1656	0
642	20240402	092500	21225798	1656	1656	1656	1656	1
643	20240402	092400	21224142	1650	1656	1656	1650	1955
644	20240402	092300	17996038	1656	1656	1656	1656	0
645	20240402	092200	17996038	1656	1656	1656	1656	0
646	20240402	092100	17996038	1656	1656	1656	1656	0
647	20240402	092000	17996038	1656	1656	1656	1656	0
648	20240402	091900	17996038	1656	1656	1656	1656	493
649	20240402	091800	17179630	1656	1656	1656	1656	0
650	20240402	091700	17179630	1656	1656	1656	1656	0
651	20240402	091600	17179630	1656	1656	1656	1656	11
652	20240402	091500	17161414	1656	1656	1656	1656	60
653	20240402	091400	17062054	1650	1656	1656	1650	1875
654	20240402	091300	13967317	1651	1651	1651	1651	1693
655	20240402	091200	11172174	1651	1657	1658	1651	1305
656	20240402	091100	9009674	1659	1659	1659	1659	0
657	20240402	091000	9009674	1659	1659	1659	1659	1
658	20240402	090900	9008015	1659	1659	1659	1659	10
659	20240402	090800	8991425	1659	1652	1659	1652	21
660	20240402	090700	8956600	1652	1652	1652	1652	625
661	20240402	090600	7924100	1662	1662	1662	1662	0
662	20240402	090500	7924100	1662	1662	1662	1662	196
663	20240402	090400	7598348	1659	1659	1659	1659	433
664	20240402	090300	6880001	1659	1659	1659	1659	169
665	20240402	090200	6599630	1655	1659	1659	1655	4
666	20240402	090100	6593006	1659	1659	1659	1652	799
667	20240402	090000	5270939	1655	1661	1661	1655	3078