KissMeData/013700/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	185400	379362674	1612	1612	1612	1612	6114
3	20240415	185300	379362674	1612	1612	1612	1612	0
4	20240415	185200	379362674	1612	1612	1612	1612	0
5	20240415	185100	379362674	1612	1612	1612	1612	0
6	20240415	185000	379362674	1612	1612	1612	1612	0
7	20240415	184900	379362674	1612	1612	1612	1612	0
8	20240415	184800	379362674	1612	1612	1612	1612	0
9	20240415	184700	379362674	1612	1612	1612	1612	0
10	20240415	184600	379362674	1612	1612	1612	1612	0
11	20240415	184500	379362674	1612	1612	1612	1612	0
12	20240415	184400	379362674	1612	1612	1612	1612	0
13	20240415	184300	379362674	1612	1612	1612	1612	0
14	20240415	184200	379362674	1612	1612	1612	1612	0
15	20240415	184100	379362674	1612	1612	1612	1612	0
16	20240415	184000	379362674	1612	1612	1612	1612	0
17	20240415	183900	379362674	1612	1612	1612	1612	0
18	20240415	183800	379362674	1612	1612	1612	1612	0
19	20240415	183700	379362674	1612	1612	1612	1612	0
20	20240415	183600	379362674	1612	1612	1612	1612	0
21	20240415	183500	379362674	1612	1612	1612	1612	0
22	20240415	183400	379362674	1612	1612	1612	1612	0
23	20240415	183300	379362674	1612	1612	1612	1612	0
24	20240415	183200	379362674	1612	1612	1612	1612	0
25	20240415	183100	379362674	1612	1612	1612	1612	0
26	20240415	183000	379362674	1612	1612	1612	1612	0
27	20240415	182900	379362674	1612	1612	1612	1612	0
28	20240415	182800	379362674	1612	1612	1612	1612	0
29	20240415	182700	379362674	1612	1612	1612	1612	0
30	20240415	182600	379362674	1612	1612	1612	1612	0
31	20240415	182500	379362674	1612	1612	1612	1612	0
32	20240415	182400	379362674	1612	1612	1612	1612	6114
33	20240415	182300	379362674	1612	1612	1612	1612	0
34	20240415	182200	379362674	1612	1612	1612	1612	0
35	20240415	182100	379362674	1612	1612	1612	1612	0
36	20240415	182000	379362674	1612	1612	1612	1612	0
37	20240415	181900	379362674	1612	1612	1612	1612	0
38	20240415	181800	379362674	1612	1612	1612	1612	0
39	20240415	181700	379362674	1612	1612	1612	1612	0
40	20240415	181600	379362674	1612	1612	1612	1612	0
41	20240415	181500	379362674	1612	1612	1612	1612	0
42	20240415	181400	379362674	1612	1612	1612	1612	0
43	20240415	181300	379362674	1612	1612	1612	1612	0
44	20240415	181200	379362674	1612	1612	1612	1612	0
45	20240415	181100	379362674	1612	1612	1612	1612	0
46	20240415	181000	379362674	1612	1612	1612	1612	0
47	20240415	180900	379362674	1612	1612	1612	1612	0
48	20240415	180800	379362674	1612	1612	1612	1612	0
49	20240415	180700	379362674	1612	1612	1612	1612	0
50	20240415	180600	379362674	1612	1612	1612	1612	0
51	20240415	180500	379362674	1612	1612	1612	1612	0
52	20240415	180400	379362674	1612	1612	1612	1612	0
53	20240415	180300	379362674	1612	1612	1612	1612	0
54	20240415	180200	379362674	1612	1612	1612	1612	0
55	20240415	180100	379362674	1612	1612	1612	1612	0
56	20240415	180000	379362674	1612	1612	1612	1612	0
57	20240415	175900	379362674	1612	1612	1612	1612	0
58	20240415	175800	379362674	1612	1612	1612	1612	0
59	20240415	175700	379362674	1612	1612	1612	1612	0
60	20240415	175600	379362674	1612	1612	1612	1612	0
61	20240415	175500	379362674	1612	1612	1612	1612	0
62	20240415	175400	379362674	1612	1612	1612	1612	6114
63	20240415	175300	379362674	1612	1612	1612	1612	0
64	20240415	175200	379362674	1612	1612	1612	1612	0
65	20240415	175100	379362674	1612	1612	1612	1612	0
66	20240415	175000	379362674	1612	1612	1612	1612	0
67	20240415	174900	379362674	1612	1612	1612	1612	0
68	20240415	174800	379362674	1612	1612	1612	1612	0
69	20240415	174700	379362674	1612	1612	1612	1612	0
70	20240415	174600	379362674	1612	1612	1612	1612	0
71	20240415	174500	379362674	1612	1612	1612	1612	0
72	20240415	174400	379362674	1612	1612	1612	1612	0
73	20240415	174300	379362674	1612	1612	1612	1612	0
74	20240415	174200	379362674	1612	1612	1612	1612	0
75	20240415	174100	379362674	1612	1612	1612	1612	0
76	20240415	174000	379362674	1612	1612	1612	1612	0
77	20240415	173900	379362674	1612	1612	1612	1612	0
78	20240415	173800	379362674	1612	1612	1612	1612	0
79	20240415	173700	379362674	1612	1612	1612	1612	0
80	20240415	173600	379362674	1612	1612	1612	1612	0
81	20240415	173500	379362674	1612	1612	1612	1612	0
82	20240415	173400	379362674	1612	1612	1612	1612	0
83	20240415	173300	379362674	1612	1612	1612	1612	0
84	20240415	173200	379362674	1612	1612	1612	1612	0
85	20240415	173100	379362674	1612	1612	1612	1612	0
86	20240415	173000	379362674	1612	1612	1612	1612	0
87	20240415	172900	379362674	1612	1612	1612	1612	0
88	20240415	172800	379362674	1612	1612	1612	1612	0
89	20240415	172700	379362674	1612	1612	1612	1612	0
90	20240415	172600	379362674	1612	1612	1612	1612	0
91	20240415	172500	379362674	1612	1612	1612	1612	0
92	20240415	172400	379362674	1612	1612	1612	1612	6114
93	20240415	172300	379362674	1612	1612	1612	1612	0
94	20240415	172200	379362674	1612	1612	1612	1612	0
95	20240415	172100	379362674	1612	1612	1612	1612	0
96	20240415	172000	379362674	1612	1612	1612	1612	0
97	20240415	171900	379362674	1612	1612	1612	1612	0
98	20240415	171800	379362674	1612	1612	1612	1612	0
99	20240415	171700	379362674	1612	1612	1612	1612	0
100	20240415	171600	379362674	1612	1612	1612	1612	0
101	20240415	171500	379362674	1612	1612	1612	1612	0
102	20240415	171400	379362674	1612	1612	1612	1612	0
103	20240415	171300	379362674	1612	1612	1612	1612	0
104	20240415	171200	379362674	1612	1612	1612	1612	0
105	20240415	171100	379362674	1612	1612	1612	1612	0
106	20240415	171000	379362674	1612	1612	1612	1612	0
107	20240415	170900	379362674	1612	1612	1612	1612	0
108	20240415	170800	379362674	1612	1612	1612	1612	0
109	20240415	170700	379362674	1612	1612	1612	1612	0
110	20240415	170600	379362674	1612	1612	1612	1612	0
111	20240415	170500	379362674	1612	1612	1612	1612	0
112	20240415	170400	379362674	1612	1612	1612	1612	0
113	20240415	170300	379362674	1612	1612	1612	1612	0
114	20240415	170200	379362674	1612	1612	1612	1612	0
115	20240415	170100	379362674	1612	1612	1612	1612	0
116	20240415	170000	379362674	1612	1612	1612	1612	0
117	20240415	165900	379362674	1612	1612	1612	1612	0
118	20240415	165800	379362674	1612	1612	1612	1612	0
119	20240415	165700	379362674	1612	1612	1612	1612	0
120	20240415	165600	379362674	1612	1612	1612	1612	0
121	20240415	165500	379362674	1612	1612	1612	1612	0
122	20240415	165400	379362674	1612	1612	1612	1612	6114
123	20240415	165300	379362674	1612	1612	1612	1612	0
124	20240415	165200	379362674	1612	1612	1612	1612	0
125	20240415	165100	379362674	1612	1612	1612	1612	0
126	20240415	165000	379362674	1612	1612	1612	1612	0
127	20240415	164900	379362674	1612	1612	1612	1612	0
128	20240415	164800	379362674	1612	1612	1612	1612	0
129	20240415	164700	379362674	1612	1612	1612	1612	0
130	20240415	164600	379362674	1612	1612	1612	1612	0
131	20240415	164500	379362674	1612	1612	1612	1612	0
132	20240415	164400	379362674	1612	1612	1612	1612	0
133	20240415	164300	379362674	1612	1612	1612	1612	0
134	20240415	164200	379362674	1612	1612	1612	1612	0
135	20240415	164100	379362674	1612	1612	1612	1612	0
136	20240415	164000	379362674	1612	1612	1612	1612	0
137	20240415	163900	379362674	1612	1612	1612	1612	0
138	20240415	163800	379362674	1612	1612	1612	1612	0
139	20240415	163700	379362674	1612	1612	1612	1612	0
140	20240415	163600	379362674	1612	1612	1612	1612	0
141	20240415	163500	379362674	1612	1612	1612	1612	0
142	20240415	163400	379362674	1612	1612	1612	1612	0
143	20240415	163300	379362674	1612	1612	1612	1612	0
144	20240415	163200	379362674	1612	1612	1612	1612	0
145	20240415	163100	379362674	1612	1612	1612	1612	0
146	20240415	163000	379362674	1612	1612	1612	1612	0
147	20240415	162900	379362674	1612	1612	1612	1612	0
148	20240415	162800	379362674	1612	1612	1612	1612	0
149	20240415	162700	379362674	1612	1612	1612	1612	0
150	20240415	162600	379362674	1612	1612	1612	1612	0
151	20240415	162500	379362674	1612	1612	1612	1612	0
152	20240415	162400	379362674	1612	1612	1612	1612	6114
153	20240415	162300	379362674	1612	1612	1612	1612	0
154	20240415	162200	379362674	1612	1612	1612	1612	0
155	20240415	162100	379362674	1612	1612	1612	1612	0
156	20240415	162000	379362674	1612	1612	1612	1612	0
157	20240415	161900	379362674	1612	1612	1612	1612	0
158	20240415	161800	379362674	1612	1612	1612	1612	0
159	20240415	161700	379362674	1612	1612	1612	1612	0
160	20240415	161600	379362674	1612	1612	1612	1612	0
161	20240415	161500	379362674	1612	1612	1612	1612	0
162	20240415	161400	379362674	1612	1612	1612	1612	0
163	20240415	161300	379362674	1612	1612	1612	1612	0
164	20240415	161200	379362674	1612	1612	1612	1612	0
165	20240415	161100	379362674	1612	1612	1612	1612	0
166	20240415	161000	379362674	1612	1612	1612	1612	0
167	20240415	160900	379362674	1612	1612	1612	1612	0
168	20240415	160800	379362674	1612	1612	1612	1612	0
169	20240415	160700	379362674	1612	1612	1612	1612	0
170	20240415	160600	379362674	1612	1612	1612	1612	0
171	20240415	160500	379362674	1612	1612	1612	1612	0
172	20240415	160400	379362674	1612	1612	1612	1612	0
173	20240415	160300	379362674	1612	1612	1612	1612	0
174	20240415	160200	379362674	1612	1612	1612	1612	0
175	20240415	160100	379362674	1612	1612	1612	1612	0
176	20240415	160000	379362674	1612	1612	1612	1612	0
177	20240415	155900	379362674	1612	1612	1612	1612	0
178	20240415	155800	379362674	1612	1612	1612	1612	0
179	20240415	155700	379362674	1612	1612	1612	1612	0
180	20240415	155600	379362674	1612	1612	1612	1612	0
181	20240415	155500	379362674	1612	1612	1612	1612	0
182	20240415	155400	379362674	1612	1612	1612	1612	6114
183	20240415	155300	379362674	1612	1612	1612	1612	0
184	20240415	155200	379362674	1612	1612	1612	1612	0
185	20240415	155100	379362674	1612	1612	1612	1612	0
186	20240415	155000	379362674	1612	1612	1612	1612	0
187	20240415	154900	379362674	1612	1612	1612	1612	0
188	20240415	154800	379362674	1612	1612	1612	1612	0
189	20240415	154700	379362674	1612	1612	1612	1612	0
190	20240415	154600	379362674	1612	1612	1612	1612	0
191	20240415	154500	379362674	1612	1612	1612	1612	0
192	20240415	154400	379362674	1612	1612	1612	1612	0
193	20240415	154300	379362674	1612	1612	1612	1612	0
194	20240415	154200	379362674	1612	1612	1612	1612	0
195	20240415	154100	379362674	1612	1612	1612	1612	0
196	20240415	154000	379362674	1612	1612	1612	1612	0
197	20240415	153900	379362674	1612	1612	1612	1612	0
198	20240415	153800	379362674	1612	1612	1612	1612	0
199	20240415	153700	379362674	1612	1612	1612	1612	0
200	20240415	153600	379362674	1612	1612	1612	1612	0
201	20240415	153500	379362674	1612	1612	1612	1612	0
202	20240415	153400	379362674	1612	1612	1612	1612	0
203	20240415	153300	379362674	1612	1612	1612	1612	0
204	20240415	153200	379362674	1612	1612	1612	1612	0
205	20240415	153100	379362674	1612	1612	1612	1612	0
206	20240415	153000	379362674	1612	1612	1612	1612	6114
207	20240415	152900	369506906	1612	1612	1612	1612	0
208	20240415	152800	369506906	1612	1612	1612	1612	0
209	20240415	152700	369506906	1612	1612	1612	1612	0
210	20240415	152600	369506906	1612	1612	1612	1612	0
211	20240415	152500	369506906	1612	1612	1612	1612	0
212	20240415	152400	369506906	1612	1612	1612	1612	0
213	20240415	152300	369506906	1612	1612	1612	1612	0
214	20240415	152200	369506906	1612	1612	1612	1612	0
215	20240415	152100	369506906	1612	1612	1612	1612	0
216	20240415	152000	369506906	1612	1612	1612	1612	0
217	20240415	151900	369506906	1612	1607	1612	1606	402
218	20240415	151800	368860094	1608	1608	1608	1608	202
219	20240415	151700	368535278	1609	1609	1609	1609	0
220	20240415	151600	368535278	1609	1609	1609	1609	0
221	20240415	151500	368535278	1609	1609	1609	1609	2
222	20240415	151400	368532060	1612	1612	1612	1612	0
223	20240415	151300	368532060	1612	1612	1612	1612	0
224	20240415	151200	368532060	1612	1612	1612	1612	0
225	20240415	151100	368532060	1612	1606	1612	1606	13
226	20240415	151000	368511110	1606	1608	1608	1606	76
227	20240415	150900	368388980	1612	1612	1612	1612	50
228	20240415	150800	368308380	1612	1612	1612	1612	0
229	20240415	150700	368308380	1612	1612	1612	1612	0
230	20240415	150600	368308380	1612	1612	1612	1612	0
231	20240415	150500	368308380	1612	1608	1612	1608	123
232	20240415	150400	368110516	1608	1608	1608	1608	1
233	20240415	150300	368108908	1612	1612	1612	1612	0
234	20240415	150200	368108908	1612	1612	1612	1612	0
235	20240415	150100	368108908	1612	1612	1612	1612	3000
236	20240415	150000	363272908	1612	1608	1612	1608	5
237	20240415	145900	363264864	1608	1608	1608	1608	0
238	20240415	145800	363264864	1608	1608	1608	1608	140
239	20240415	145700	363039744	1612	1612	1612	1612	0
240	20240415	145600	363039744	1612	1612	1612	1612	14
241	20240415	145500	363017176	1604	1604	1604	1604	3
242	20240415	145400	363012364	1603	1603	1603	1603	0
243	20240415	145300	363012364	1603	1603	1603	1603	0
244	20240415	145200	363012364	1603	1603	1603	1603	2800
245	20240415	145100	358523964	1603	1603	1603	1603	0
246	20240415	145000	358523964	1603	1603	1603	1603	22
247	20240415	144900	358488698	1602	1602	1602	1602	24
248	20240415	144800	358450250	1602	1602	1602	1602	0
249	20240415	144700	358450250	1602	1602	1602	1602	3
250	20240415	144600	358445444	1602	1602	1602	1602	800
251	20240415	144500	357163844	1603	1603	1603	1603	0
252	20240415	144400	357163844	1603	1603	1603	1603	199
253	20240415	144300	356844847	1603	1603	1603	1603	0
254	20240415	144200	356844847	1603	1603	1603	1603	556
255	20240415	144100	355953579	1603	1602	1603	1602	164
256	20240415	144000	355690751	1602	1602	1602	1601	3592
257	20240415	143900	349937023	1603	1602	1603	1602	390
258	20240415	143800	349312238	1603	1603	1603	1603	0
259	20240415	143700	349312238	1603	1603	1603	1603	522
260	20240415	143600	348475472	1603	1606	1606	1603	473
261	20240415	143500	347716793	1609	1609	1609	1609	10
262	20240415	143400	347700703	1609	1610	1610	1609	115
263	20240415	143300	347515654	1612	1612	1612	1612	0
264	20240415	143200	347515654	1612	1612	1612	1612	1
265	20240415	143100	347514042	1612	1612	1612	1612	0
266	20240415	143000	347514042	1612	1611	1612	1611	100
267	20240415	142900	347352846	1612	1612	1612	1612	0
268	20240415	142800	347352846	1612	1612	1612	1612	5
269	20240415	142700	347344786	1605	1605	1605	1605	0
270	20240415	142600	347344786	1605	1605	1605	1605	1047
271	20240415	142500	345664351	1605	1605	1605	1605	1
272	20240415	142400	345662746	1606	1606	1606	1606	0
273	20240415	142300	345662746	1606	1606	1606	1606	0
274	20240415	142200	345662746	1606	1606	1606	1606	0
275	20240415	142100	345662746	1606	1606	1606	1606	54
276	20240415	142000	345576022	1613	1613	1613	1613	0
277	20240415	141900	345576022	1613	1613	1613	1613	0
278	20240415	141800	345576022	1613	1613	1613	1613	0
279	20240415	141700	345576022	1613	1613	1613	1613	0
280	20240415	141600	345576022	1613	1613	1613	1613	6
281	20240415	141500	345566344	1613	1613	1613	1613	100
282	20240415	141400	345405044	1614	1614	1614	1614	0
283	20240415	141300	345405044	1614	1614	1614	1614	3
284	20240415	141200	345400202	1605	1605	1605	1601	5731
285	20240415	141100	336218167	1605	1615	1615	1605	1054
286	20240415	141000	334526357	1605	1607	1607	1605	1517
287	20240415	140900	332091546	1607	1611	1611	1607	5010
288	20240415	140800	324027478	1616	1616	1616	1616	57
289	20240415	140700	323935366	1618	1618	1618	1618	0
290	20240415	140600	323935366	1618	1618	1618	1618	0
291	20240415	140500	323935366	1618	1618	1618	1618	0
292	20240415	140400	323935366	1618	1618	1618	1618	0
293	20240415	140300	323935366	1618	1618	1618	1618	0
294	20240415	140200	323935366	1618	1618	1618	1618	0
295	20240415	140100	323935366	1618	1618	1618	1618	0
296	20240415	140000	323935366	1618	1618	1618	1618	0
297	20240415	135900	323935366	1618	1618	1618	1618	0
298	20240415	135800	323935366	1618	1618	1618	1618	1
299	20240415	135700	323933748	1610	1610	1610	1610	0
300	20240415	135600	323933748	1610	1612	1612	1610	2000
301	20240415	135500	320712375	1611	1611	1611	1611	0
302	20240415	135400	320712375	1611	1612	1612	1611	351
303	20240415	135300	320146864	1611	1615	1615	1611	7653
304	20240415	135200	307816173	1619	1619	1619	1619	0
305	20240415	135100	307816173	1619	1619	1619	1619	0
306	20240415	135000	307816173	1619	1619	1619	1619	0
307	20240415	134900	307816173	1619	1619	1619	1619	0
308	20240415	134800	307816173	1619	1619	1619	1619	0
309	20240415	134700	307816173	1619	1619	1619	1619	0
310	20240415	134600	307816173	1619	1619	1619	1619	0
311	20240415	134500	307816173	1619	1619	1619	1619	0
312	20240415	134400	307816173	1619	1619	1619	1619	0
313	20240415	134300	307816173	1619	1619	1619	1619	0
314	20240415	134200	307816173	1619	1619	1619	1619	50
315	20240415	134100	307735223	1612	1612	1612	1612	0
316	20240415	134000	307735223	1612	1612	1612	1612	100
317	20240415	133900	307574023	1612	1612	1612	1612	0
318	20240415	133800	307574023	1612	1612	1612	1612	12
319	20240415	133700	307554679	1612	1612	1612	1612	0
320	20240415	133600	307554679	1612	1612	1612	1612	0
321	20240415	133500	307554679	1612	1618	1618	1612	3369
322	20240415	133400	302114973	1619	1619	1619	1619	0
323	20240415	133300	302114973	1619	1619	1619	1619	0
324	20240415	133200	302114973	1619	1619	1619	1619	0
325	20240415	133100	302114973	1619	1619	1619	1619	0
326	20240415	133000	302114973	1619	1619	1619	1619	10
327	20240415	132900	302098783	1619	1619	1619	1619	0
328	20240415	132800	302098783	1619	1619	1619	1619	1828
329	20240415	132700	299139251	1623	1623	1623	1623	13
330	20240415	132600	299118152	1619	1619	1619	1619	172
331	20240415	132500	298839684	1619	1619	1619	1619	0
332	20240415	132400	298839684	1619	1618	1619	1618	89
333	20240415	132300	298695665	1611	1611	1611	1611	0
334	20240415	132200	298695665	1611	1611	1611	1611	0
335	20240415	132100	298695665	1611	1611	1611	1611	0
336	20240415	132000	298695665	1611	1611	1611	1611	0
337	20240415	131900	298695665	1611	1611	1611	1611	0
338	20240415	131800	298695665	1611	1611	1611	1611	0
339	20240415	131700	298695665	1611	1611	1611	1611	0
340	20240415	131600	298695665	1611	1611	1611	1611	0
341	20240415	131500	298695665	1611	1611	1611	1611	0
342	20240415	131400	298695665	1611	1617	1617	1611	3353
343	20240415	131300	293288897	1620	1620	1620	1620	5
344	20240415	131200	293280797	1621	1621	1621	1621	1
345	20240415	131100	293279176	1623	1623	1623	1623	1
346	20240415	131000	293277553	1614	1614	1624	1614	379
347	20240415	130900	292665837	1614	1614	1614	1614	0
348	20240415	130800	292665837	1614	1620	1625	1614	203
349	20240415	130700	292336855	1612	1620	1625	1612	857
350	20240415	130600	290952687	1625	1625	1625	1625	0
351	20240415	130500	290952687	1625	1625	1625	1625	0
352	20240415	130400	290952687	1625	1624	1625	1624	40
353	20240415	130300	290887725	1624	1624	1624	1624	2
354	20240415	130200	290884477	1611	1624	1625	1611	140
355	20240415	130100	290657564	1610	1617	1617	1610	4462
356	20240415	130000	283472521	1626	1626	1626	1626	0
357	20240415	125900	283472521	1626	1626	1626	1626	664
358	20240415	125800	282392857	1626	1625	1626	1625	2001
359	20240415	125700	279139366	1626	1626	1626	1626	30
360	20240415	125600	279090586	1626	1611	1626	1611	2684
361	20240415	125500	274732412	1611	1611	1611	1611	1028
362	20240415	125400	273076304	1610	1609	1610	1609	544
363	20240415	125300	272200465	1608	1608	1608	1608	87
364	20240415	125200	272060569	1608	1608	1608	1608	30
365	20240415	125100	272012329	1608	1606	1608	1606	100
366	20240415	125000	271851538	1600	1600	1600	1600	0
367	20240415	124900	271851538	1600	1600	1600	1600	0
368	20240415	124800	271851538	1600	1600	1600	1600	154
369	20240415	124700	271605138	1600	1604	1604	1600	8032
370	20240415	124600	258736747	1604	1604	1604	1604	0
371	20240415	124500	258736747	1604	1604	1604	1604	0
372	20240415	124400	258736747	1604	1604	1604	1604	0
373	20240415	124300	258736747	1604	1604	1604	1604	273
374	20240415	124200	258298855	1607	1603	1607	1603	673
375	20240415	124100	257219568	1603	1603	1603	1603	0
376	20240415	124000	257219568	1603	1603	1603	1603	0
377	20240415	123900	257219568	1603	1603	1603	1603	0
378	20240415	123800	257219568	1603	1603	1603	1603	0
379	20240415	123700	257219568	1603	1603	1603	1603	0
380	20240415	123600	257219568	1603	1603	1603	1603	0
381	20240415	123500	257219568	1603	1603	1603	1603	0
382	20240415	123400	257219568	1603	1603	1603	1603	1
383	20240415	123300	257217965	1602	1602	1602	1602	0
384	20240415	123200	257217965	1602	1603	1603	1602	231
385	20240415	123100	256847722	1603	1603	1603	1603	0
386	20240415	123000	256847722	1603	1603	1603	1603	0
387	20240415	122900	256847722	1603	1603	1603	1603	0
388	20240415	122800	256847722	1603	1603	1603	1603	0
389	20240415	122700	256847722	1603	1603	1603	1603	0
390	20240415	122600	256847722	1603	1603	1603	1603	0
391	20240415	122500	256847722	1603	1603	1603	1603	0
392	20240415	122400	256847722	1603	1603	1603	1603	0
393	20240415	122300	256847722	1603	1603	1603	1603	0
394	20240415	122200	256847722	1603	1603	1603	1603	0
395	20240415	122100	256847722	1603	1603	1603	1603	100
396	20240415	122000	256687422	1608	1608	1608	1608	2
397	20240415	121900	256684206	1608	1608	1608	1608	0
398	20240415	121800	256684206	1608	1608	1608	1608	0
399	20240415	121700	256684206	1608	1608	1608	1608	0
400	20240415	121600	256684206	1608	1608	1608	1608	0
401	20240415	121500	256684206	1608	1608	1608	1608	0
402	20240415	121400	256684206	1608	1608	1608	1608	73
403	20240415	121300	256566822	1608	1603	1608	1603	2
404	20240415	121200	256563611	1603	1603	1603	1603	1
405	20240415	121100	256562008	1602	1602	1602	1602	0
406	20240415	121000	256562008	1602	1602	1602	1602	0
407	20240415	120900	256562008	1602	1602	1602	1602	0
408	20240415	120800	256562008	1602	1602	1602	1602	2002
409	20240415	120700	253354804	1602	1602	1602	1602	0
410	20240415	120600	253354804	1602	1602	1602	1602	0
411	20240415	120500	253354804	1602	1602	1602	1602	0
412	20240415	120400	253354804	1602	1602	1602	1602	1
413	20240415	120300	253353202	1611	1611	1611	1611	201
414	20240415	120200	253029391	1602	1602	1602	1602	0
415	20240415	120100	253029391	1602	1602	1602	1602	0
416	20240415	120000	253029391	1602	1602	1602	1602	0
417	20240415	115900	253029391	1602	1602	1602	1602	0
418	20240415	115800	253029391	1602	1602	1602	1602	15
419	20240415	115700	253005361	1602	1602	1602	1602	0
420	20240415	115600	253005361	1602	1604	1604	1602	5000
421	20240415	115500	244990798	1604	1604	1604	1604	230
422	20240415	115400	244621878	1611	1611	1611	1611	1
423	20240415	115300	244620267	1604	1604	1604	1604	0
424	20240415	115200	244620267	1604	1604	1604	1604	0
425	20240415	115100	244620267	1604	1607	1607	1604	607
426	20240415	115000	243646482	1610	1610	1610	1610	200
427	20240415	114900	243324482	1610	1610	1610	1610	18
428	20240415	114800	243295502	1610	1610	1610	1610	1
429	20240415	114700	243293892	1604	1604	1604	1604	0
430	20240415	114600	243293892	1604	1604	1604	1604	0
431	20240415	114500	243293892	1604	1604	1604	1604	0
432	20240415	114400	243293892	1604	1604	1604	1604	0
433	20240415	114300	243293892	1604	1604	1604	1604	0
434	20240415	114200	243293892	1604	1604	1604	1604	0
435	20240415	114100	243293892	1604	1604	1604	1604	0
436	20240415	114000	243293892	1604	1604	1604	1604	0
437	20240415	113900	243293892	1604	1604	1604	1604	0
438	20240415	113800	243293892	1604	1604	1604	1604	65
439	20240415	113700	243189632	1604	1604	1604	1604	64
440	20240415	113600	243086976	1604	1604	1604	1604	64
441	20240415	113500	242984320	1603	1603	1603	1603	164
442	20240415	113400	242721428	1603	1603	1603	1603	199
443	20240415	113300	242402431	1603	1603	1603	1603	64
444	20240415	113200	242299839	1603	1603	1603	1603	64
445	20240415	113100	242197247	1603	1603	1603	1603	374
446	20240415	113000	241597725	1603	1603	1603	1603	64
447	20240415	112900	241495133	1603	1603	1603	1603	261
448	20240415	112800	241076750	1603	1603	1603	1603	0
449	20240415	112700	241076750	1603	1603	1603	1603	0
450	20240415	112600	241076750	1603	1603	1603	1603	0
451	20240415	112500	241076750	1603	1603	1603	1603	0
452	20240415	112400	241076750	1603	1603	1603	1603	1
453	20240415	112300	241075147	1603	1604	1604	1603	557
454	20240415	112200	240182089	1619	1619	1619	1619	0
455	20240415	112100	240182089	1619	1619	1619	1619	0
456	20240415	112000	240182089	1619	1615	1619	1615	700
457	20240415	111900	239050539	1602	1615	1615	1602	4006
458	20240415	111800	232629707	1619	1619	1620	1619	3030
459	20240415	111700	227722933	1619	1618	1619	1618	1088
460	20240415	111600	225962548	1618	1618	1618	1618	600
461	20240415	111500	224991748	1618	1609	1618	1609	1043
462	20240415	111400	223305123	1608	1608	1608	1608	87
463	20240415	111300	223165227	1609	1609	1609	1609	0
464	20240415	111200	223165227	1609	1609	1609	1609	100
465	20240415	111100	223004327	1602	1602	1602	1602	482
466	20240415	111000	222232163	1602	1602	1602	1602	1
467	20240415	110900	222230561	1602	1602	1602	1602	4
468	20240415	110800	222224153	1602	1602	1602	1602	471
469	20240415	110700	221469611	1602	1603	1603	1602	2001
470	20240415	110600	218263996	1602	1602	1602	1602	0
471	20240415	110500	218263996	1602	1602	1602	1602	0
472	20240415	110400	218263996	1602	1602	1602	1602	0
473	20240415	110300	218263996	1602	1602	1602	1602	0
474	20240415	110200	218263996	1602	1602	1602	1602	0
475	20240415	110100	218263996	1602	1602	1602	1602	0
476	20240415	110000	218263996	1602	1602	1602	1602	0
477	20240415	105900	218263996	1602	1602	1602	1602	0
478	20240415	105800	218263996	1602	1603	1603	1601	613
479	20240415	105700	217281905	1602	1603	1603	1602	933
480	20240415	105600	215787113	1603	1603	1603	1603	0
481	20240415	105500	215787113	1603	1603	1603	1603	0
482	20240415	105400	215787113	1603	1603	1603	1603	100
483	20240415	105300	215626813	1603	1605	1605	1603	1640
484	20240415	105200	212997880	1603	1603	1603	1603	0
485	20240415	105100	212997880	1603	1603	1603	1603	0
486	20240415	105000	212997880	1603	1603	1603	1603	0
487	20240415	104900	212997880	1603	1603	1603	1603	0
488	20240415	104800	212997880	1603	1603	1603	1603	0
489	20240415	104700	212997880	1603	1603	1603	1603	0
490	20240415	104600	212997880	1603	1603	1603	1603	0
491	20240415	104500	212997880	1603	1603	1603	1603	4
492	20240415	104400	212991468	1604	1604	1604	1604	1169
493	20240415	104300	211116392	1604	1604	1605	1604	1067
494	20240415	104200	209404383	1610	1610	1610	1610	0
495	20240415	104100	209404383	1610	1610	1610	1610	18
496	20240415	104000	209375403	1613	1613	1613	1613	0
497	20240415	103900	209375403	1613	1613	1613	1613	0
498	20240415	103800	209375403	1613	1613	1613	1613	500
499	20240415	103700	208568903	1613	1610	1613	1610	1818
500	20240415	103600	205638773	1610	1610	1610	1610	324
501	20240415	103500	205117133	1615	1615	1615	1615	0
502	20240415	103400	205117133	1615	1615	1615	1615	0
503	20240415	103300	205117133	1615	1610	1615	1610	80
504	20240415	103200	204988083	1610	1610	1610	1610	792
505	20240415	103100	203712963	1615	1615	1615	1615	1
506	20240415	103000	203711348	1610	1610	1610	1610	0
507	20240415	102900	203711348	1610	1610	1610	1610	0
508	20240415	102800	203711348	1610	1610	1610	1610	100
509	20240415	102700	203550348	1615	1614	1615	1614	418
510	20240415	102600	202875294	1615	1615	1615	1615	0
511	20240415	102500	202875294	1615	1615	1615	1615	0
512	20240415	102400	202875294	1615	1615	1615	1615	0
513	20240415	102300	202875294	1615	1615	1615	1615	100
514	20240415	102200	202713794	1615	1615	1615	1615	1
515	20240415	102100	202712179	1615	1615	1615	1615	1
516	20240415	102000	202710564	1615	1614	1615	1614	100
517	20240415	101900	202549091	1614	1614	1614	1614	13
518	20240415	101800	202528109	1610	1610	1610	1610	30
519	20240415	101700	202479809	1610	1615	1615	1610	47
520	20240415	101600	202404089	1610	1610	1610	1610	0
521	20240415	101500	202404089	1610	1610	1610	1610	0
522	20240415	101400	202404089	1610	1610	1610	1610	34
523	20240415	101300	202349349	1610	1610	1610	1610	0
524	20240415	101200	202349349	1610	1610	1610	1610	0
525	20240415	101100	202349349	1610	1610	1610	1610	638
526	20240415	101000	201322169	1610	1610	1610	1610	900
527	20240415	100900	199873169	1603	1607	1607	1603	1010
528	20240415	100800	198253039	1620	1620	1620	1620	0
529	20240415	100700	198253039	1620	1610	1620	1610	1104
530	20240415	100600	196473359	1607	1607	1607	1607	0
531	20240415	100500	196473359	1607	1607	1607	1607	424
532	20240415	100400	195791991	1607	1607	1607	1607	10
533	20240415	100300	195775921	1620	1620	1620	1620	0
534	20240415	100200	195775921	1620	1620	1620	1620	0
535	20240415	100100	195775921	1620	1620	1620	1620	2
536	20240415	100000	195772681	1620	1608	1620	1608	1660
537	20240415	095900	193091901	1610	1610	1610	1610	1008
538	20240415	095800	191469021	1620	1620	1620	1620	0
539	20240415	095700	191469021	1620	1620	1620	1620	2
540	20240415	095600	191465781	1620	1620	1620	1620	10
541	20240415	095500	191449581	1620	1620	1620	1620	5
542	20240415	095400	191441481	1620	1620	1620	1620	625
543	20240415	095300	190428981	1608	1608	1608	1608	30
544	20240415	095200	190380741	1608	1608	1608	1608	0
545	20240415	095100	190380741	1608	1608	1608	1608	10
546	20240415	095000	190364661	1620	1620	1620	1620	6
547	20240415	094900	190354941	1626	1626	1626	1626	0
548	20240415	094800	190354941	1626	1626	1626	1626	0
549	20240415	094700	190354941	1626	1626	1626	1626	0
550	20240415	094600	190354941	1626	1625	1626	1625	700
551	20240415	094500	189217141	1625	1621	1625	1619	1288
552	20240415	094400	187130693	1622	1622	1622	1621	1293
553	20240415	094300	185033497	1622	1616	1622	1616	3203
554	20240415	094200	179852477	1616	1616	1616	1616	0
555	20240415	094100	179852477	1616	1616	1616	1616	0
556	20240415	094000	179852477	1616	1605	1616	1604	2502
557	20240415	093900	175839163	1605	1605	1605	1605	7
558	20240415	093800	175827928	1618	1618	1618	1618	0
559	20240415	093700	175827928	1618	1618	1618	1618	0
560	20240415	093600	175827928	1618	1615	1618	1615	341
561	20240415	093500	175277198	1620	1619	1620	1619	500
562	20240415	093400	174467213	1622	1608	1622	1608	34
563	20240415	093300	174412106	1595	1621	1622	1593	6745
564	20240415	093200	163607422	1623	1622	1626	1622	264
565	20240415	093100	163178345	1617	1617	1617	1617	0
566	20240415	093000	163178345	1617	1617	1623	1617	156
567	20240415	092900	162925893	1617	1616	1617	1616	2515
568	20240415	092800	158860414	1616	1616	1616	1616	20
569	20240415	092700	158828094	1616	1616	1616	1616	5
570	20240415	092600	158820014	1615	1602	1616	1602	724
571	20240415	092500	157658686	1602	1593	1602	1593	1079
572	20240415	092400	155932877	1592	1595	1600	1591	3293
573	20240415	092300	150691031	1591	1591	1591	1591	1000
574	20240415	092200	149100031	1590	1590	1590	1590	0
575	20240415	092100	149100031	1590	1604	1605	1590	3599
576	20240415	092000	143367495	1605	1594	1605	1592	8173
577	20240415	091900	130330991	1605	1592	1608	1592	1003
578	20240415	091800	128721183	1592	1597	1597	1592	6337
579	20240415	091700	118612634	1597	1601	1601	1597	5515
580	20240415	091600	109789532	1601	1601	1601	1601	1101
581	20240415	091500	108026831	1601	1608	1620	1600	5464
582	20240415	091400	99249393	1619	1618	1619	1600	10036
583	20240415	091300	83144843	1610	1619	1619	1610	560
584	20240415	091200	82242790	1619	1619	1619	1619	11
585	20240415	091100	82224981	1620	1612	1620	1610	4251
586	20240415	091000	75367536	1613	1614	1614	1613	855
587	20240415	090900	73988401	1614	1618	1618	1614	255
588	20240415	090800	73576227	1618	1618	1618	1618	19
589	20240415	090700	73545485	1618	1618	1618	1618	1
590	20240415	090600	73543867	1619	1619	1619	1619	0
591	20240415	090500	73543867	1619	1619	1619	1619	80
592	20240415	090400	73414347	1619	1608	1619	1608	6411
593	20240415	090300	63062356	1608	1608	1609	1608	1078
594	20240415	090200	61328780	1609	1609	1617	1595	4817
595	20240415	090100	53577637	1609	1604	1609	1588	13763
596	20240415	090000	31679087	1629	1626	1630	1588	18073