KissMeData/048550/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191900	473392331	1688	1688	1688	1688	15443
3	20240405	191800	473392331	1688	1688	1688	1688	0
4	20240405	191700	473392331	1688	1688	1688	1688	0
5	20240405	191600	473392331	1688	1688	1688	1688	0
6	20240405	191500	473392331	1688	1688	1688	1688	0
7	20240405	191400	473392331	1688	1688	1688	1688	0
8	20240405	191300	473392331	1688	1688	1688	1688	0
9	20240405	191200	473392331	1688	1688	1688	1688	0
10	20240405	191100	473392331	1688	1688	1688	1688	0
11	20240405	191000	473392331	1688	1688	1688	1688	0
12	20240405	190900	473392331	1688	1688	1688	1688	0
13	20240405	190800	473392331	1688	1688	1688	1688	0
14	20240405	190700	473392331	1688	1688	1688	1688	0
15	20240405	190600	473392331	1688	1688	1688	1688	0
16	20240405	190500	473392331	1688	1688	1688	1688	0
17	20240405	190400	473392331	1688	1688	1688	1688	0
18	20240405	190300	473392331	1688	1688	1688	1688	0
19	20240405	190200	473392331	1688	1688	1688	1688	0
20	20240405	190100	473392331	1688	1688	1688	1688	0
21	20240405	190000	473392331	1688	1688	1688	1688	0
22	20240405	185900	473392331	1688	1688	1688	1688	0
23	20240405	185800	473392331	1688	1688	1688	1688	0
24	20240405	185700	473392331	1688	1688	1688	1688	0
25	20240405	185600	473392331	1688	1688	1688	1688	0
26	20240405	185500	473392331	1688	1688	1688	1688	0
27	20240405	185400	473392331	1688	1688	1688	1688	0
28	20240405	185300	473392331	1688	1688	1688	1688	0
29	20240405	185200	473392331	1688	1688	1688	1688	0
30	20240405	185100	473392331	1688	1688	1688	1688	0
31	20240405	185000	473392331	1688	1688	1688	1688	0
32	20240405	184900	473392331	1688	1688	1688	1688	15443
33	20240405	184800	473392331	1688	1688	1688	1688	0
34	20240405	184700	473392331	1688	1688	1688	1688	0
35	20240405	184600	473392331	1688	1688	1688	1688	0
36	20240405	184500	473392331	1688	1688	1688	1688	0
37	20240405	184400	473392331	1688	1688	1688	1688	0
38	20240405	184300	473392331	1688	1688	1688	1688	0
39	20240405	184200	473392331	1688	1688	1688	1688	0
40	20240405	184100	473392331	1688	1688	1688	1688	0
41	20240405	184000	473392331	1688	1688	1688	1688	0
42	20240405	183900	473392331	1688	1688	1688	1688	0
43	20240405	183800	473392331	1688	1688	1688	1688	0
44	20240405	183700	473392331	1688	1688	1688	1688	0
45	20240405	183600	473392331	1688	1688	1688	1688	0
46	20240405	183500	473392331	1688	1688	1688	1688	0
47	20240405	183400	473392331	1688	1688	1688	1688	0
48	20240405	183300	473392331	1688	1688	1688	1688	0
49	20240405	183200	473392331	1688	1688	1688	1688	0
50	20240405	183100	473392331	1688	1688	1688	1688	0
51	20240405	183000	473392331	1688	1688	1688	1688	0
52	20240405	182900	473392331	1688	1688	1688	1688	0
53	20240405	182800	473392331	1688	1688	1688	1688	0
54	20240405	182700	473392331	1688	1688	1688	1688	0
55	20240405	182600	473392331	1688	1688	1688	1688	0
56	20240405	182500	473392331	1688	1688	1688	1688	0
57	20240405	182400	473392331	1688	1688	1688	1688	0
58	20240405	182300	473392331	1688	1688	1688	1688	0
59	20240405	182200	473392331	1688	1688	1688	1688	0
60	20240405	182100	473392331	1688	1688	1688	1688	0
61	20240405	182000	473392331	1688	1688	1688	1688	0
62	20240405	181900	473392331	1688	1688	1688	1688	15443
63	20240405	181800	473392331	1688	1688	1688	1688	0
64	20240405	181700	473392331	1688	1688	1688	1688	0
65	20240405	181600	473392331	1688	1688	1688	1688	0
66	20240405	181500	473392331	1688	1688	1688	1688	0
67	20240405	181400	473392331	1688	1688	1688	1688	0
68	20240405	181300	473392331	1688	1688	1688	1688	0
69	20240405	181200	473392331	1688	1688	1688	1688	0
70	20240405	181100	473392331	1688	1688	1688	1688	0
71	20240405	181000	473392331	1688	1688	1688	1688	0
72	20240405	180900	473392331	1688	1688	1688	1688	0
73	20240405	180800	473392331	1688	1688	1688	1688	0
74	20240405	180700	473392331	1688	1688	1688	1688	0
75	20240405	180600	473392331	1688	1688	1688	1688	0
76	20240405	180500	473392331	1688	1688	1688	1688	0
77	20240405	180400	473392331	1688	1688	1688	1688	0
78	20240405	180300	473392331	1688	1688	1688	1688	0
79	20240405	180200	473392331	1688	1688	1688	1688	0
80	20240405	180100	473392331	1688	1688	1688	1688	0
81	20240405	180000	473392331	1688	1688	1688	1688	0
82	20240405	175900	473392331	1688	1688	1688	1688	0
83	20240405	175800	473392331	1688	1688	1688	1688	0
84	20240405	175700	473392331	1688	1688	1688	1688	0
85	20240405	175600	473392331	1688	1688	1688	1688	0
86	20240405	175500	473392331	1688	1688	1688	1688	0
87	20240405	175400	473392331	1688	1688	1688	1688	0
88	20240405	175300	473392331	1688	1688	1688	1688	0
89	20240405	175200	473392331	1688	1688	1688	1688	0
90	20240405	175100	473392331	1688	1688	1688	1688	0
91	20240405	175000	473392331	1688	1688	1688	1688	0
92	20240405	174900	473392331	1688	1688	1688	1688	15443
93	20240405	174800	473392331	1688	1688	1688	1688	0
94	20240405	174700	473392331	1688	1688	1688	1688	0
95	20240405	174600	473392331	1688	1688	1688	1688	0
96	20240405	174500	473392331	1688	1688	1688	1688	0
97	20240405	174400	473392331	1688	1688	1688	1688	0
98	20240405	174300	473392331	1688	1688	1688	1688	0
99	20240405	174200	473392331	1688	1688	1688	1688	0
100	20240405	174100	473392331	1688	1688	1688	1688	0
101	20240405	174000	473392331	1688	1688	1688	1688	0
102	20240405	173900	473392331	1688	1688	1688	1688	0
103	20240405	173800	473392331	1688	1688	1688	1688	0
104	20240405	173700	473392331	1688	1688	1688	1688	0
105	20240405	173600	473392331	1688	1688	1688	1688	0
106	20240405	173500	473392331	1688	1688	1688	1688	0
107	20240405	173400	473392331	1688	1688	1688	1688	0
108	20240405	173300	473392331	1688	1688	1688	1688	0
109	20240405	173200	473392331	1688	1688	1688	1688	0
110	20240405	173100	473392331	1688	1688	1688	1688	0
111	20240405	173000	473392331	1688	1688	1688	1688	0
112	20240405	172900	473392331	1688	1688	1688	1688	0
113	20240405	172800	473392331	1688	1688	1688	1688	0
114	20240405	172700	473392331	1688	1688	1688	1688	0
115	20240405	172600	473392331	1688	1688	1688	1688	0
116	20240405	172500	473392331	1688	1688	1688	1688	0
117	20240405	172400	473392331	1688	1688	1688	1688	0
118	20240405	172300	473392331	1688	1688	1688	1688	0
119	20240405	172200	473392331	1688	1688	1688	1688	0
120	20240405	172100	473392331	1688	1688	1688	1688	0
121	20240405	172000	473392331	1688	1688	1688	1688	0
122	20240405	171900	473392331	1688	1688	1688	1688	15443
123	20240405	171800	473392331	1688	1688	1688	1688	0
124	20240405	171700	473392331	1688	1688	1688	1688	0
125	20240405	171600	473392331	1688	1688	1688	1688	0
126	20240405	171500	473392331	1688	1688	1688	1688	0
127	20240405	171400	473392331	1688	1688	1688	1688	0
128	20240405	171300	473392331	1688	1688	1688	1688	0
129	20240405	171200	473392331	1688	1688	1688	1688	0
130	20240405	171100	473392331	1688	1688	1688	1688	0
131	20240405	171000	473392331	1688	1688	1688	1688	0
132	20240405	170900	473392331	1688	1688	1688	1688	0
133	20240405	170800	473392331	1688	1688	1688	1688	0
134	20240405	170700	473392331	1688	1688	1688	1688	0
135	20240405	170600	473392331	1688	1688	1688	1688	0
136	20240405	170500	473392331	1688	1688	1688	1688	0
137	20240405	170400	473392331	1688	1688	1688	1688	0
138	20240405	170300	473392331	1688	1688	1688	1688	0
139	20240405	170200	473392331	1688	1688	1688	1688	0
140	20240405	170100	473392331	1688	1688	1688	1688	0
141	20240405	170000	473392331	1688	1688	1688	1688	0
142	20240405	165900	473392331	1688	1688	1688	1688	0
143	20240405	165800	473392331	1688	1688	1688	1688	0
144	20240405	165700	473392331	1688	1688	1688	1688	0
145	20240405	165600	473392331	1688	1688	1688	1688	0
146	20240405	165500	473392331	1688	1688	1688	1688	0
147	20240405	165400	473392331	1688	1688	1688	1688	0
148	20240405	165300	473392331	1688	1688	1688	1688	0
149	20240405	165200	473392331	1688	1688	1688	1688	0
150	20240405	165100	473392331	1688	1688	1688	1688	0
151	20240405	165000	473392331	1688	1688	1688	1688	0
152	20240405	164900	473392331	1688	1688	1688	1688	15443
153	20240405	164800	473392331	1688	1688	1688	1688	0
154	20240405	164700	473392331	1688	1688	1688	1688	0
155	20240405	164600	473392331	1688	1688	1688	1688	0
156	20240405	164500	473392331	1688	1688	1688	1688	0
157	20240405	164400	473392331	1688	1688	1688	1688	0
158	20240405	164300	473392331	1688	1688	1688	1688	0
159	20240405	164200	473392331	1688	1688	1688	1688	0
160	20240405	164100	473392331	1688	1688	1688	1688	0
161	20240405	164000	473392331	1688	1688	1688	1688	0
162	20240405	163900	473392331	1688	1688	1688	1688	0
163	20240405	163800	473392331	1688	1688	1688	1688	0
164	20240405	163700	473392331	1688	1688	1688	1688	0
165	20240405	163600	473392331	1688	1688	1688	1688	0
166	20240405	163500	473392331	1688	1688	1688	1688	0
167	20240405	163400	473392331	1688	1688	1688	1688	0
168	20240405	163300	473392331	1688	1688	1688	1688	0
169	20240405	163200	473392331	1688	1688	1688	1688	0
170	20240405	163100	473392331	1688	1688	1688	1688	0
171	20240405	163000	473392331	1688	1688	1688	1688	0
172	20240405	162900	473392331	1688	1688	1688	1688	0
173	20240405	162800	473392331	1688	1688	1688	1688	0
174	20240405	162700	473392331	1688	1688	1688	1688	0
175	20240405	162600	473392331	1688	1688	1688	1688	0
176	20240405	162500	473392331	1688	1688	1688	1688	0
177	20240405	162400	473392331	1688	1688	1688	1688	0
178	20240405	162300	473392331	1688	1688	1688	1688	0
179	20240405	162200	473392331	1688	1688	1688	1688	0
180	20240405	162100	473392331	1688	1688	1688	1688	0
181	20240405	162000	473392331	1688	1688	1688	1688	0
182	20240405	161900	473392331	1688	1688	1688	1688	15443
183	20240405	161800	473392331	1688	1688	1688	1688	0
184	20240405	161700	473392331	1688	1688	1688	1688	0
185	20240405	161600	473392331	1688	1688	1688	1688	0
186	20240405	161500	473392331	1688	1688	1688	1688	0
187	20240405	161400	473392331	1688	1688	1688	1688	0
188	20240405	161300	473392331	1688	1688	1688	1688	0
189	20240405	161200	473392331	1688	1688	1688	1688	0
190	20240405	161100	473392331	1688	1688	1688	1688	0
191	20240405	161000	473392331	1688	1688	1688	1688	0
192	20240405	160900	473392331	1688	1688	1688	1688	0
193	20240405	160800	473392331	1688	1688	1688	1688	0
194	20240405	160700	473392331	1688	1688	1688	1688	0
195	20240405	160600	473392331	1688	1688	1688	1688	0
196	20240405	160500	473392331	1688	1688	1688	1688	0
197	20240405	160400	473392331	1688	1688	1688	1688	0
198	20240405	160300	473392331	1688	1688	1688	1688	0
199	20240405	160200	473392331	1688	1688	1688	1688	0
200	20240405	160100	473392331	1688	1688	1688	1688	0
201	20240405	160000	473392331	1688	1688	1688	1688	0
202	20240405	155900	473392331	1688	1688	1688	1688	0
203	20240405	155800	473392331	1688	1688	1688	1688	0
204	20240405	155700	473392331	1688	1688	1688	1688	0
205	20240405	155600	473392331	1688	1688	1688	1688	0
206	20240405	155500	473392331	1688	1688	1688	1688	0
207	20240405	155400	473392331	1688	1688	1688	1688	0
208	20240405	155300	473392331	1688	1688	1688	1688	0
209	20240405	155200	473392331	1688	1688	1688	1688	0
210	20240405	155100	473392331	1688	1688	1688	1688	0
211	20240405	155000	473392331	1688	1688	1688	1688	0
212	20240405	154900	473392331	1688	1688	1688	1688	15443
213	20240405	154800	473392331	1688	1688	1688	1688	0
214	20240405	154700	473392331	1688	1688	1688	1688	0
215	20240405	154600	473392331	1688	1688	1688	1688	0
216	20240405	154500	473392331	1688	1688	1688	1688	0
217	20240405	154400	473392331	1688	1688	1688	1688	0
218	20240405	154300	473392331	1688	1688	1688	1688	0
219	20240405	154200	473392331	1688	1688	1688	1688	0
220	20240405	154100	473392331	1688	1688	1688	1688	0
221	20240405	154000	473392331	1688	1688	1688	1688	0
222	20240405	153900	473392331	1688	1688	1688	1688	0
223	20240405	153800	473392331	1688	1688	1688	1688	0
224	20240405	153700	473392331	1688	1688	1688	1688	0
225	20240405	153600	473392331	1688	1688	1688	1688	0
226	20240405	153500	473392331	1688	1688	1688	1688	0
227	20240405	153400	473392331	1688	1688	1688	1688	0
228	20240405	153300	473392331	1688	1688	1688	1688	0
229	20240405	153200	473392331	1688	1688	1688	1688	0
230	20240405	153100	473392331	1688	1688	1688	1688	0
231	20240405	153000	473392331	1688	1688	1688	1688	15443
232	20240405	152900	447324547	1694	1694	1694	1694	0
233	20240405	152800	447324547	1694	1694	1694	1694	0
234	20240405	152700	447324547	1694	1694	1694	1694	0
235	20240405	152600	447324547	1694	1694	1694	1694	0
236	20240405	152500	447324547	1694	1694	1694	1694	0
237	20240405	152400	447324547	1694	1694	1694	1694	0
238	20240405	152300	447324547	1694	1694	1694	1694	0
239	20240405	152200	447324547	1694	1694	1694	1694	0
240	20240405	152100	447324547	1694	1694	1694	1694	0
241	20240405	152000	447324547	1694	1694	1694	1694	0
242	20240405	151900	447324547	1694	1684	1694	1683	526
243	20240405	151800	446438844	1683	1683	1683	1683	30
244	20240405	151700	446388354	1676	1677	1677	1676	3567
245	20240405	151600	440409580	1677	1677	1677	1677	0
246	20240405	151500	440409580	1677	1677	1677	1677	500
247	20240405	151400	439571080	1676	1676	1676	1676	1
248	20240405	151300	439569404	1676	1677	1677	1676	510
249	20240405	151200	438714224	1676	1676	1676	1676	0
250	20240405	151100	438714224	1676	1677	1677	1676	13159
251	20240405	151000	416649579	1678	1680	1680	1678	18055
252	20240405	150900	386352522	1680	1680	1680	1680	5505
253	20240405	150800	377104122	1678	1678	1678	1678	0
254	20240405	150700	377104122	1678	1678	1678	1678	0
255	20240405	150600	377104122	1678	1678	1678	1678	0
256	20240405	150500	377104122	1678	1678	1678	1678	0
257	20240405	150400	377104122	1678	1678	1678	1678	0
258	20240405	150300	377104122	1678	1681	1681	1678	156
259	20240405	150200	376842330	1681	1679	1681	1678	314
260	20240405	150100	376315020	1679	1680	1680	1679	53
261	20240405	150000	376226030	1680	1680	1681	1680	231
262	20240405	145900	375837949	1680	1680	1681	1680	241
263	20240405	145800	375433019	1680	1680	1680	1680	1
264	20240405	145700	375431339	1681	1681	1681	1681	31
265	20240405	145600	375379228	1681	1681	1681	1681	1
266	20240405	145500	375377547	1681	1680	1681	1680	401
267	20240405	145400	374703467	1681	1681	1681	1681	0
268	20240405	145300	374703467	1681	1681	1681	1681	2
269	20240405	145200	374700105	1681	1681	1681	1681	100
270	20240405	145100	374532005	1681	1681	1681	1681	0
271	20240405	145000	374532005	1681	1683	1683	1681	3869
272	20240405	144900	368027510	1684	1684	1684	1684	1
273	20240405	144800	368025826	1682	1682	1682	1682	200
274	20240405	144700	367689426	1682	1684	1684	1682	200
275	20240405	144600	367352943	1685	1685	1685	1685	507
276	20240405	144500	366498648	1683	1683	1683	1683	0
277	20240405	144400	366498648	1683	1683	1683	1683	260
278	20240405	144300	366061068	1683	1690	1690	1683	1054
279	20240405	144200	364285329	1690	1690	1690	1690	0
280	20240405	144100	364285329	1690	1690	1690	1690	0
281	20240405	144000	364285329	1690	1690	1690	1690	0
282	20240405	143900	364285329	1690	1690	1690	1690	0
283	20240405	143800	364285329	1690	1690	1690	1690	0
284	20240405	143700	364285329	1690	1690	1690	1690	0
285	20240405	143600	364285329	1690	1690	1690	1690	0
286	20240405	143500	364285329	1690	1691	1691	1690	663
287	20240405	143400	363164500	1692	1692	1692	1692	54
288	20240405	143300	363073132	1698	1691	1698	1691	2
289	20240405	143200	363069743	1698	1681	1698	1681	9398
290	20240405	143100	347191267	1677	1678	1678	1677	128
291	20240405	143000	346976495	1678	1681	1681	1678	10
292	20240405	142900	346959700	1677	1680	1680	1677	1560
293	20240405	142800	344342009	1680	1680	1680	1680	0
294	20240405	142700	344342009	1680	1680	1680	1680	0
295	20240405	142600	344342009	1680	1680	1680	1680	100
296	20240405	142500	344174009	1678	1678	1678	1678	1000
297	20240405	142400	342496009	1678	1678	1678	1678	0
298	20240405	142300	342496009	1678	1678	1678	1678	0
299	20240405	142200	342496009	1678	1679	1679	1678	700
300	20240405	142100	341321239	1679	1679	1679	1679	64
301	20240405	142000	341213783	1679	1679	1679	1679	2
302	20240405	141900	341210425	1679	1679	1679	1679	2439
303	20240405	141800	337115344	1679	1679	1679	1679	0
304	20240405	141700	337115344	1679	1679	1679	1679	0
305	20240405	141600	337115344	1679	1679	1679	1679	1
306	20240405	141500	337113665	1679	1679	1679	1679	10
307	20240405	141400	337096875	1678	1678	1678	1678	0
308	20240405	141300	337096875	1678	1678	1678	1678	20
309	20240405	141200	337063315	1678	1678	1678	1678	500
310	20240405	141100	336224315	1678	1678	1678	1678	1383
311	20240405	141000	333903641	1679	1680	1680	1679	1540
312	20240405	140900	331317714	1680	1681	1681	1680	1200
313	20240405	140800	329301713	1681	1681	1681	1681	566
314	20240405	140700	328350267	1681	1683	1683	1681	423
315	20240405	140600	327638579	1683	1683	1683	1683	328
316	20240405	140500	327086555	1683	1683	1683	1683	0
317	20240405	140400	327086555	1683	1683	1683	1683	43
318	20240405	140300	327014186	1684	1684	1684	1684	434
319	20240405	140200	326283330	1684	1684	1684	1684	1233
320	20240405	140100	324206958	1684	1684	1684	1684	5
321	20240405	140000	324198538	1684	1684	1684	1684	31
322	20240405	135900	324146334	1684	1684	1684	1684	111
323	20240405	135800	323959410	1684	1684	1684	1684	2
324	20240405	135700	323956042	1684	1684	1684	1684	21
325	20240405	135600	323920678	1684	1684	1684	1684	38
326	20240405	135500	323856686	1681	1681	1681	1681	0
327	20240405	135400	323856686	1681	1682	1682	1681	313
328	20240405	135300	323330451	1684	1684	1684	1684	241
329	20240405	135200	322924607	1685	1682	1685	1682	336
330	20240405	135100	322359307	1683	1683	1683	1683	0
331	20240405	135000	322359307	1683	1683	1683	1683	0
332	20240405	134900	322359307	1683	1684	1684	1683	989
333	20240405	134800	320694434	1684	1684	1684	1684	10
334	20240405	134700	320677594	1684	1685	1685	1684	106
335	20240405	134600	320499088	1684	1684	1684	1684	296
336	20240405	134500	320000624	1684	1684	1684	1684	204
337	20240405	134400	319657088	1684	1684	1684	1684	0
338	20240405	134300	319657088	1684	1684	1684	1684	0
339	20240405	134200	319657088	1684	1684	1684	1684	0
340	20240405	134100	319657088	1684	1684	1684	1684	2
341	20240405	134000	319653720	1684	1684	1684	1684	0
342	20240405	133900	319653720	1684	1684	1684	1684	0
343	20240405	133800	319653720	1684	1685	1685	1684	5
344	20240405	133700	319645297	1685	1685	1685	1685	0
345	20240405	133600	319645297	1685	1685	1685	1685	150
346	20240405	133500	319392547	1685	1685	1685	1685	0
347	20240405	133400	319392547	1685	1685	1685	1685	2
348	20240405	133300	319389177	1685	1685	1685	1685	0
349	20240405	133200	319389177	1685	1685	1685	1685	593
350	20240405	133100	318389972	1685	1685	1685	1685	0
351	20240405	133000	318389972	1685	1685	1685	1685	1
352	20240405	132900	318388287	1683	1683	1683	1683	0
353	20240405	132800	318388287	1683	1683	1683	1683	0
354	20240405	132700	318388287	1683	1683	1683	1683	0
355	20240405	132600	318388287	1683	1683	1683	1683	0
356	20240405	132500	318388287	1683	1683	1683	1683	0
357	20240405	132400	318388287	1683	1683	1683	1683	0
358	20240405	132300	318388287	1683	1683	1683	1683	2
359	20240405	132200	318384921	1683	1683	1683	1683	0
360	20240405	132100	318384921	1683	1683	1683	1683	0
361	20240405	132000	318384921	1683	1683	1683	1683	65
362	20240405	131900	318275526	1684	1685	1685	1684	2
363	20240405	131800	318272157	1685	1685	1685	1685	1
364	20240405	131700	318270472	1686	1686	1686	1686	1
365	20240405	131600	318268786	1680	1680	1680	1680	0
366	20240405	131500	318268786	1680	1680	1680	1680	0
367	20240405	131400	318268786	1680	1680	1680	1680	100
368	20240405	131300	318100786	1680	1681	1681	1680	1225
369	20240405	131200	316041961	1680	1681	1681	1680	250
370	20240405	131100	315621861	1680	1680	1680	1680	0
371	20240405	131000	315621861	1680	1680	1680	1680	0
372	20240405	130900	315621861	1680	1680	1680	1680	7
373	20240405	130800	315610101	1679	1678	1679	1678	3
374	20240405	130700	315605065	1678	1678	1678	1678	2
375	20240405	130600	315601709	1678	1678	1678	1678	0
376	20240405	130500	315601709	1678	1678	1678	1678	82
377	20240405	130400	315464113	1677	1686	1686	1677	18
378	20240405	130300	315433855	1686	1686	1686	1686	2
379	20240405	130200	315430483	1686	1679	1686	1676	2806
380	20240405	130100	310723719	1678	1678	1678	1678	0
381	20240405	130000	310723719	1678	1678	1678	1678	0
382	20240405	125900	310723719	1678	1678	1679	1678	191
383	20240405	125800	310403219	1678	1678	1678	1678	12
384	20240405	125700	310383083	1678	1678	1678	1678	4
385	20240405	125600	310376371	1687	1685	1687	1676	5768
386	20240405	125500	300687371	1682	1683	1683	1682	582
387	20240405	125400	299707871	1683	1683	1683	1683	11
388	20240405	125300	299689358	1687	1683	1687	1683	11
389	20240405	125200	299670841	1683	1682	1687	1682	13
390	20240405	125100	299648963	1688	1688	1688	1688	105
391	20240405	125000	299471723	1682	1682	1682	1682	0
392	20240405	124900	299471723	1682	1682	1682	1682	0
393	20240405	124800	299471723	1682	1682	1682	1682	10
394	20240405	124700	299454903	1682	1682	1682	1682	3
395	20240405	124600	299449857	1689	1689	1689	1689	8
396	20240405	124500	299436345	1681	1681	1681	1681	3
397	20240405	124400	299431302	1682	1681	1683	1681	225
398	20240405	124300	299052861	1681	1681	1681	1681	2519
399	20240405	124200	294818422	1681	1681	1681	1681	9
400	20240405	124100	294803293	1681	1681	1681	1681	0
401	20240405	124000	294803293	1681	1681	1681	1681	0
402	20240405	123900	294803293	1681	1681	1681	1681	0
403	20240405	123800	294803293	1681	1681	1681	1681	11
404	20240405	123700	294784802	1681	1681	1681	1681	5
405	20240405	123600	294776397	1690	1688	1690	1676	44318
406	20240405	123500	220363484	1682	1688	1688	1682	17700
407	20240405	123400	190526631	1688	1688	1688	1688	11
408	20240405	123300	190508063	1688	1688	1688	1688	0
409	20240405	123200	190508063	1688	1688	1688	1688	398
410	20240405	123100	189836239	1688	1688	1688	1688	100
411	20240405	123000	189667439	1688	1688	1688	1688	0
412	20240405	122900	189667439	1688	1688	1688	1688	0
413	20240405	122800	189667439	1688	1688	1688	1688	219
414	20240405	122700	189297767	1688	1690	1690	1688	5
415	20240405	122600	189289323	1690	1690	1690	1690	2
416	20240405	122500	189285943	1690	1688	1690	1688	40
417	20240405	122400	189218359	1688	1688	1691	1688	626
418	20240405	122300	188159823	1691	1691	1691	1691	2
419	20240405	122200	188156441	1688	1688	1688	1688	10
420	20240405	122100	188139561	1688	1688	1688	1688	0
421	20240405	122000	188139561	1688	1688	1688	1688	0
422	20240405	121900	188139561	1688	1688	1688	1688	0
423	20240405	121800	188139561	1688	1693	1693	1688	39
424	20240405	121700	188073708	1688	1689	1693	1688	260
425	20240405	121600	187634564	1688	1688	1688	1688	0
426	20240405	121500	187634564	1688	1688	1688	1688	5
427	20240405	121400	187626124	1687	1687	1688	1687	162
428	20240405	121300	187352680	1688	1688	1688	1688	50
429	20240405	121200	187268280	1688	1687	1689	1687	64
430	20240405	121100	187160200	1687	1687	1687	1687	10
431	20240405	121000	187143330	1687	1687	1687	1687	226
432	20240405	120900	186762068	1684	1684	1684	1684	3
433	20240405	120800	186757016	1684	1684	1684	1684	11
434	20240405	120700	186738492	1684	1686	1686	1684	2004
435	20240405	120600	183362805	1685	1685	1685	1685	0
436	20240405	120500	183362805	1685	1685	1685	1685	55
437	20240405	120400	183270130	1685	1685	1685	1685	14
438	20240405	120300	183246540	1687	1687	1687	1687	10
439	20240405	120200	183229670	1685	1687	1687	1685	43
440	20240405	120100	183157141	1685	1685	1685	1685	0
441	20240405	120000	183157141	1685	1685	1685	1685	51
442	20240405	115900	183071206	1685	1685	1685	1685	0
443	20240405	115800	183071206	1685	1685	1685	1685	11
444	20240405	115700	183052671	1685	1685	1685	1685	3
445	20240405	115600	183047616	1686	1686	1686	1686	518
446	20240405	115500	182174268	1686	1686	1686	1686	4
447	20240405	115400	182167524	1686	1686	1686	1686	10
448	20240405	115300	182150664	1685	1685	1685	1685	0
449	20240405	115200	182150664	1685	1685	1685	1685	11
450	20240405	115100	182132129	1685	1685	1685	1685	0
451	20240405	115000	182132129	1685	1685	1685	1685	0
452	20240405	114900	182132129	1685	1685	1685	1685	0
453	20240405	114800	182132129	1685	1685	1685	1685	11
454	20240405	114700	182113594	1685	1685	1685	1685	5
455	20240405	114600	182105169	1685	1685	1685	1685	14
456	20240405	114500	182081579	1685	1685	1685	1685	3
457	20240405	114400	182076524	1685	1685	1685	1685	12
458	20240405	114300	182056304	1685	1685	1685	1685	2663
459	20240405	114200	177569149	1684	1684	1685	1684	340
460	20240405	114100	176996587	1684	1684	1684	1684	100
461	20240405	114000	176828187	1685	1683	1685	1683	501
462	20240405	113900	175985002	1684	1684	1684	1684	123
463	20240405	113800	175777870	1684	1685	1685	1684	110
464	20240405	113700	175592530	1685	1684	1685	1684	48
465	20240405	113600	175511653	1684	1684	1684	1684	100
466	20240405	113500	175343253	1684	1684	1684	1684	5
467	20240405	113400	175334833	1684	1684	1685	1683	94
468	20240405	113300	175176458	1682	1682	1682	1682	0
469	20240405	113200	175176458	1682	1684	1684	1682	3011
470	20240405	113100	170110256	1684	1684	1684	1684	0
471	20240405	113000	170110256	1684	1684	1684	1684	802
472	20240405	112900	168759688	1684	1684	1684	1684	50
473	20240405	112800	168675488	1684	1684	1684	1684	11
474	20240405	112700	168656964	1684	1684	1684	1684	50
475	20240405	112600	168572764	1684	1684	1684	1684	405
476	20240405	112500	167890744	1683	1683	1683	1683	5
477	20240405	112400	167882329	1683	1683	1683	1683	12
478	20240405	112300	167862133	1684	1684	1684	1684	1
479	20240405	112200	167860449	1685	1683	1685	1683	289
480	20240405	112100	167373764	1684	1684	1684	1684	5
481	20240405	112000	167365344	1684	1684	1684	1684	1
482	20240405	111900	167363660	1684	1684	1684	1684	62
483	20240405	111800	167259252	1683	1683	1683	1683	12
484	20240405	111700	167239056	1683	1683	1683	1683	408
485	20240405	111600	166552392	1683	1683	1683	1683	0
486	20240405	111500	166552392	1683	1683	1683	1683	227
487	20240405	111400	166170351	1682	1682	1682	1682	11
488	20240405	111300	166151849	1682	1682	1682	1682	366
489	20240405	111200	165536237	1682	1682	1682	1682	260
490	20240405	111100	165098917	1682	1682	1682	1682	0
491	20240405	111000	165098917	1682	1682	1682	1682	34
492	20240405	110900	165041729	1682	1682	1682	1682	0
493	20240405	110800	165041729	1682	1682	1682	1682	11
494	20240405	110700	165023227	1682	1683	1683	1682	8
495	20240405	110600	165009766	1682	1682	1682	1682	10
496	20240405	110500	164992946	1683	1682	1683	1682	9
497	20240405	110400	164977803	1682	1682	1682	1681	714
498	20240405	110300	163776858	1682	1682	1682	1682	2328
499	20240405	110200	159861162	1682	1682	1684	1682	467
500	20240405	110100	159075468	1683	1682	1683	1682	419
501	20240405	110000	158370423	1682	1682	1682	1682	6
502	20240405	105900	158360331	1682	1682	1682	1682	0
503	20240405	105800	158360331	1682	1682	1682	1682	160
504	20240405	105700	158091211	1682	1682	1682	1682	5
505	20240405	105600	158082801	1684	1684	1684	1684	26
506	20240405	105500	158039017	1682	1684	1684	1682	512
507	20240405	105400	157176817	1682	1682	1682	1682	10
508	20240405	105300	157159997	1684	1684	1684	1684	139
509	20240405	105200	156925921	1682	1682	1682	1682	10
510	20240405	105100	156909101	1682	1682	1682	1682	0
511	20240405	105000	156909101	1682	1682	1682	1682	1213
512	20240405	104900	154868835	1682	1682	1682	1682	0
513	20240405	104800	154868835	1682	1681	1682	1681	524
514	20240405	104700	153987470	1681	1682	1682	1681	360
515	20240405	104600	153382039	1681	1681	1681	1681	26
516	20240405	104500	153338333	1682	1681	1682	1681	15
517	20240405	104400	153313108	1681	1682	1682	1681	151
518	20240405	104300	153059207	1682	1682	1682	1681	2112
519	20240405	104200	149506824	1683	1683	1683	1683	233
520	20240405	104100	149114685	1684	1684	1684	1684	83
521	20240405	104000	148974913	1684	1684	1685	1683	2453
522	20240405	103900	144845741	1685	1685	1686	1684	3600
523	20240405	103800	138781004	1685	1687	1687	1685	7432
524	20240405	103700	126249013	1687	1687	1687	1687	113
525	20240405	103600	126058382	1687	1687	1687	1687	100
526	20240405	103500	125889682	1687	1688	1688	1687	703
527	20240405	103400	124703021	1687	1694	1694	1687	106
528	20240405	103300	124524191	1687	1687	1687	1687	13
529	20240405	103200	124502260	1687	1688	1688	1687	545
530	20240405	103100	123582839	1694	1694	1694	1694	1
531	20240405	103000	123581145	1687	1688	1688	1687	350
532	20240405	102900	122990692	1687	1688	1688	1687	3192
533	20240405	102800	117603451	1688	1688	1688	1688	112
534	20240405	102700	117414395	1694	1688	1694	1688	5
535	20240405	102600	117405949	1688	1688	1688	1688	0
536	20240405	102500	117405949	1688	1688	1688	1688	5
537	20240405	102400	117397509	1688	1688	1688	1688	12
538	20240405	102300	117377253	1688	1688	1688	1688	346
539	20240405	102200	116793205	1688	1688	1688	1688	510
540	20240405	102100	115932325	1689	1689	1689	1689	6
541	20240405	102000	115922191	1689	1689	1689	1689	6
542	20240405	101900	115912057	1689	1689	1689	1689	160
543	20240405	101800	115641817	1689	1689	1689	1688	181
544	20240405	101700	115336118	1689	1695	1695	1689	547
545	20240405	101600	114409235	1689	1689	1689	1689	286
546	20240405	101500	113926181	1689	1688	1689	1688	286
547	20240405	101400	113443131	1688	1688	1688	1688	1122
548	20240405	101300	111549195	1688	1688	1688	1688	0
549	20240405	101200	111549195	1688	1689	1689	1688	657
550	20240405	101100	110439941	1696	1696	1696	1696	0
551	20240405	101000	110439941	1696	1692	1696	1692	2000
552	20240405	100900	107048943	1688	1690	1690	1688	6900
553	20240405	100800	95394697	1690	1691	1691	1690	1033
554	20240405	100700	93648188	1692	1692	1692	1692	1
555	20240405	100600	93646496	1695	1695	1695	1695	0
556	20240405	100500	93646496	1695	1691	1695	1691	17
557	20240405	100400	93617737	1691	1694	1694	1691	18
558	20240405	100300	93587260	1694	1694	1694	1694	1
559	20240405	100200	93585566	1691	1691	1691	1691	116
560	20240405	100100	93389410	1693	1693	1693	1693	66
561	20240405	100000	93277672	1691	1693	1693	1691	220
562	20240405	095900	92905632	1693	1693	1693	1693	21
563	20240405	095800	92870079	1693	1694	1694	1691	58
564	20240405	095700	92771891	1694	1694	1694	1693	43
565	20240405	095600	92699060	1694	1693	1694	1693	74
566	20240405	095500	92573763	1693	1693	1693	1690	17
567	20240405	095400	92544997	1690	1692	1692	1690	3011
568	20240405	095300	87455161	1692	1692	1692	1692	79
569	20240405	095200	87321493	1692	1692	1692	1692	10
570	20240405	095100	87304573	1691	1691	1691	1691	0
571	20240405	095000	87304573	1691	1692	1693	1691	663
572	20240405	094900	86183000	1692	1692	1692	1692	82
573	20240405	094800	86044256	1692	1692	1692	1691	324
574	20240405	094700	85496056	1692	1692	1692	1692	3
575	20240405	094600	85490980	1692	1694	1694	1692	419
576	20240405	094500	84781253	1694	1694	1694	1694	83
577	20240405	094400	84640651	1694	1694	1694	1694	111
578	20240405	094300	84452617	1694	1694	1694	1694	0
579	20240405	094200	84452617	1694	1694	1694	1694	11
580	20240405	094100	84433983	1694	1694	1694	1694	0
581	20240405	094000	84433983	1694	1694	1694	1694	1
582	20240405	093900	84432289	1694	1694	1694	1694	5
583	20240405	093800	84423819	1694	1694	1695	1694	16
584	20240405	093700	84396710	1695	1694	1695	1694	123
585	20240405	093600	84188329	1695	1695	1695	1695	143
586	20240405	093500	83945944	1695	1695	1695	1694	25
587	20240405	093400	83903573	1691	1691	1691	1691	11
588	20240405	093300	83884972	1695	1695	1695	1695	0
589	20240405	093200	83884972	1695	1690	1695	1690	32
590	20240405	093100	83830882	1690	1690	1690	1690	0
591	20240405	093000	83830882	1690	1695	1695	1690	45
592	20240405	092900	83754732	1694	1694	1694	1694	88
593	20240405	092800	83605660	1694	1694	1694	1689	12
594	20240405	092700	83585382	1689	1689	1689	1689	6
595	20240405	092600	83575248	1688	1688	1688	1688	394
596	20240405	092500	82910176	1688	1692	1692	1688	6709
597	20240405	092400	71580329	1692	1692	1693	1691	3192
598	20240405	092300	66182582	1693	1693	1693	1693	186
599	20240405	092200	65867684	1693	1693	1693	1693	209
600	20240405	092100	65513847	1693	1693	1693	1693	711
601	20240405	092000	64310124	1693	1693	1693	1693	235
602	20240405	091900	63912269	1693	1693	1693	1693	304
603	20240405	091800	63397597	1692	1692	1692	1692	141
604	20240405	091700	63159025	1692	1694	1694	1692	555
605	20240405	091600	62219963	1694	1692	1694	1692	163
606	20240405	091500	61944163	1692	1689	1692	1689	1321
607	20240405	091400	59711662	1689	1690	1690	1689	612
608	20240405	091300	58677384	1690	1690	1690	1690	1078
609	20240405	091200	56855564	1690	1690	1690	1690	1053
610	20240405	091100	55075994	1690	1690	1690	1690	119
611	20240405	091000	54874884	1690	1688	1692	1688	1419
612	20240405	090900	52475576	1685	1689	1689	1685	3729
613	20240405	090800	46189435	1689	1694	1694	1688	6376
614	20240405	090700	35399301	1694	1696	1696	1694	3423
615	20240405	090600	29598126	1696	1696	1696	1695	1098
616	20240405	090500	27736060	1696	1698	1700	1696	8377
617	20240405	090400	13520758	1698	1697	1708	1697	61
618	20240405	090300	13416622	1708	1700	1708	1697	1526
619	20240405	090200	10822781	1700	1701	1701	1699	2252
620	20240405	090100	6995773	1701	1701	1701	1701	108
621	20240405	090000	6812065	1701	1702	1716	1701	3952