KissMeData/065440/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	193000	315715837	1753	1753	1753	1753	10620
3	20240411	192900	315715837	1753	1753	1753	1753	0
4	20240411	192800	315715837	1753	1753	1753	1753	0
5	20240411	192700	315715837	1753	1753	1753	1753	0
6	20240411	192600	315715837	1753	1753	1753	1753	0
7	20240411	192500	315715837	1753	1753	1753	1753	0
8	20240411	192400	315715837	1753	1753	1753	1753	0
9	20240411	192300	315715837	1753	1753	1753	1753	0
10	20240411	192200	315715837	1753	1753	1753	1753	0
11	20240411	192100	315715837	1753	1753	1753	1753	0
12	20240411	192000	315715837	1753	1753	1753	1753	0
13	20240411	191900	315715837	1753	1753	1753	1753	0
14	20240411	191800	315715837	1753	1753	1753	1753	0
15	20240411	191700	315715837	1753	1753	1753	1753	0
16	20240411	191600	315715837	1753	1753	1753	1753	0
17	20240411	191500	315715837	1753	1753	1753	1753	0
18	20240411	191400	315715837	1753	1753	1753	1753	0
19	20240411	191300	315715837	1753	1753	1753	1753	0
20	20240411	191200	315715837	1753	1753	1753	1753	0
21	20240411	191100	315715837	1753	1753	1753	1753	0
22	20240411	191000	315715837	1753	1753	1753	1753	0
23	20240411	190900	315715837	1753	1753	1753	1753	0
24	20240411	190800	315715837	1753	1753	1753	1753	0
25	20240411	190700	315715837	1753	1753	1753	1753	0
26	20240411	190600	315715837	1753	1753	1753	1753	0
27	20240411	190500	315715837	1753	1753	1753	1753	0
28	20240411	190400	315715837	1753	1753	1753	1753	0
29	20240411	190300	315715837	1753	1753	1753	1753	0
30	20240411	190200	315715837	1753	1753	1753	1753	0
31	20240411	190100	315715837	1753	1753	1753	1753	0
32	20240411	190000	315715837	1753	1753	1753	1753	10620
33	20240411	185900	315715837	1753	1753	1753	1753	0
34	20240411	185800	315715837	1753	1753	1753	1753	0
35	20240411	185700	315715837	1753	1753	1753	1753	0
36	20240411	185600	315715837	1753	1753	1753	1753	0
37	20240411	185500	315715837	1753	1753	1753	1753	0
38	20240411	185400	315715837	1753	1753	1753	1753	0
39	20240411	185300	315715837	1753	1753	1753	1753	0
40	20240411	185200	315715837	1753	1753	1753	1753	0
41	20240411	185100	315715837	1753	1753	1753	1753	0
42	20240411	185000	315715837	1753	1753	1753	1753	0
43	20240411	184900	315715837	1753	1753	1753	1753	0
44	20240411	184800	315715837	1753	1753	1753	1753	0
45	20240411	184700	315715837	1753	1753	1753	1753	0
46	20240411	184600	315715837	1753	1753	1753	1753	0
47	20240411	184500	315715837	1753	1753	1753	1753	0
48	20240411	184400	315715837	1753	1753	1753	1753	0
49	20240411	184300	315715837	1753	1753	1753	1753	0
50	20240411	184200	315715837	1753	1753	1753	1753	0
51	20240411	184100	315715837	1753	1753	1753	1753	0
52	20240411	184000	315715837	1753	1753	1753	1753	0
53	20240411	183900	315715837	1753	1753	1753	1753	0
54	20240411	183800	315715837	1753	1753	1753	1753	0
55	20240411	183700	315715837	1753	1753	1753	1753	0
56	20240411	183600	315715837	1753	1753	1753	1753	0
57	20240411	183500	315715837	1753	1753	1753	1753	0
58	20240411	183400	315715837	1753	1753	1753	1753	0
59	20240411	183300	315715837	1753	1753	1753	1753	0
60	20240411	183200	315715837	1753	1753	1753	1753	0
61	20240411	183100	315715837	1753	1753	1753	1753	0
62	20240411	183000	315715837	1753	1753	1753	1753	10620
63	20240411	182900	315715837	1753	1753	1753	1753	0
64	20240411	182800	315715837	1753	1753	1753	1753	0
65	20240411	182700	315715837	1753	1753	1753	1753	0
66	20240411	182600	315715837	1753	1753	1753	1753	0
67	20240411	182500	315715837	1753	1753	1753	1753	0
68	20240411	182400	315715837	1753	1753	1753	1753	0
69	20240411	182300	315715837	1753	1753	1753	1753	0
70	20240411	182200	315715837	1753	1753	1753	1753	0
71	20240411	182100	315715837	1753	1753	1753	1753	0
72	20240411	182000	315715837	1753	1753	1753	1753	0
73	20240411	181900	315715837	1753	1753	1753	1753	0
74	20240411	181800	315715837	1753	1753	1753	1753	0
75	20240411	181700	315715837	1753	1753	1753	1753	0
76	20240411	181600	315715837	1753	1753	1753	1753	0
77	20240411	181500	315715837	1753	1753	1753	1753	0
78	20240411	181400	315715837	1753	1753	1753	1753	0
79	20240411	181300	315715837	1753	1753	1753	1753	0
80	20240411	181200	315715837	1753	1753	1753	1753	0
81	20240411	181100	315715837	1753	1753	1753	1753	0
82	20240411	181000	315715837	1753	1753	1753	1753	0
83	20240411	180900	315715837	1753	1753	1753	1753	0
84	20240411	180800	315715837	1753	1753	1753	1753	0
85	20240411	180700	315715837	1753	1753	1753	1753	0
86	20240411	180600	315715837	1753	1753	1753	1753	0
87	20240411	180500	315715837	1753	1753	1753	1753	0
88	20240411	180400	315715837	1753	1753	1753	1753	0
89	20240411	180300	315715837	1753	1753	1753	1753	0
90	20240411	180200	315715837	1753	1753	1753	1753	0
91	20240411	180100	315715837	1753	1753	1753	1753	0
92	20240411	180000	315715837	1753	1753	1753	1753	10620
93	20240411	175900	315715837	1753	1753	1753	1753	0
94	20240411	175800	315715837	1753	1753	1753	1753	0
95	20240411	175700	315715837	1753	1753	1753	1753	0
96	20240411	175600	315715837	1753	1753	1753	1753	0
97	20240411	175500	315715837	1753	1753	1753	1753	0
98	20240411	175400	315715837	1753	1753	1753	1753	0
99	20240411	175300	315715837	1753	1753	1753	1753	0
100	20240411	175200	315715837	1753	1753	1753	1753	0
101	20240411	175100	315715837	1753	1753	1753	1753	0
102	20240411	175000	315715837	1753	1753	1753	1753	0
103	20240411	174900	315715837	1753	1753	1753	1753	0
104	20240411	174800	315715837	1753	1753	1753	1753	0
105	20240411	174700	315715837	1753	1753	1753	1753	0
106	20240411	174600	315715837	1753	1753	1753	1753	0
107	20240411	174500	315715837	1753	1753	1753	1753	0
108	20240411	174400	315715837	1753	1753	1753	1753	0
109	20240411	174300	315715837	1753	1753	1753	1753	0
110	20240411	174200	315715837	1753	1753	1753	1753	0
111	20240411	174100	315715837	1753	1753	1753	1753	0
112	20240411	174000	315715837	1753	1753	1753	1753	0
113	20240411	173900	315715837	1753	1753	1753	1753	0
114	20240411	173800	315715837	1753	1753	1753	1753	0
115	20240411	173700	315715837	1753	1753	1753	1753	0
116	20240411	173600	315715837	1753	1753	1753	1753	0
117	20240411	173500	315715837	1753	1753	1753	1753	0
118	20240411	173400	315715837	1753	1753	1753	1753	0
119	20240411	173300	315715837	1753	1753	1753	1753	0
120	20240411	173200	315715837	1753	1753	1753	1753	0
121	20240411	173100	315715837	1753	1753	1753	1753	0
122	20240411	173000	315715837	1753	1753	1753	1753	10620
123	20240411	172900	315715837	1753	1753	1753	1753	0
124	20240411	172800	315715837	1753	1753	1753	1753	0
125	20240411	172700	315715837	1753	1753	1753	1753	0
126	20240411	172600	315715837	1753	1753	1753	1753	0
127	20240411	172500	315715837	1753	1753	1753	1753	0
128	20240411	172400	315715837	1753	1753	1753	1753	0
129	20240411	172300	315715837	1753	1753	1753	1753	0
130	20240411	172200	315715837	1753	1753	1753	1753	0
131	20240411	172100	315715837	1753	1753	1753	1753	0
132	20240411	172000	315715837	1753	1753	1753	1753	0
133	20240411	171900	315715837	1753	1753	1753	1753	0
134	20240411	171800	315715837	1753	1753	1753	1753	0
135	20240411	171700	315715837	1753	1753	1753	1753	0
136	20240411	171600	315715837	1753	1753	1753	1753	0
137	20240411	171500	315715837	1753	1753	1753	1753	0
138	20240411	171400	315715837	1753	1753	1753	1753	0
139	20240411	171300	315715837	1753	1753	1753	1753	0
140	20240411	171200	315715837	1753	1753	1753	1753	0
141	20240411	171100	315715837	1753	1753	1753	1753	0
142	20240411	171000	315715837	1753	1753	1753	1753	0
143	20240411	170900	315715837	1753	1753	1753	1753	0
144	20240411	170800	315715837	1753	1753	1753	1753	0
145	20240411	170700	315715837	1753	1753	1753	1753	0
146	20240411	170600	315715837	1753	1753	1753	1753	0
147	20240411	170500	315715837	1753	1753	1753	1753	0
148	20240411	170400	315715837	1753	1753	1753	1753	0
149	20240411	170300	315715837	1753	1753	1753	1753	0
150	20240411	170200	315715837	1753	1753	1753	1753	0
151	20240411	170100	315715837	1753	1753	1753	1753	0
152	20240411	170000	315715837	1753	1753	1753	1753	10620
153	20240411	165900	315715837	1753	1753	1753	1753	0
154	20240411	165800	315715837	1753	1753	1753	1753	0
155	20240411	165700	315715837	1753	1753	1753	1753	0
156	20240411	165600	315715837	1753	1753	1753	1753	0
157	20240411	165500	315715837	1753	1753	1753	1753	0
158	20240411	165400	315715837	1753	1753	1753	1753	0
159	20240411	165300	315715837	1753	1753	1753	1753	0
160	20240411	165200	315715837	1753	1753	1753	1753	0
161	20240411	165100	315715837	1753	1753	1753	1753	0
162	20240411	165000	315715837	1753	1753	1753	1753	0
163	20240411	164900	315715837	1753	1753	1753	1753	0
164	20240411	164800	315715837	1753	1753	1753	1753	0
165	20240411	164700	315715837	1753	1753	1753	1753	0
166	20240411	164600	315715837	1753	1753	1753	1753	0
167	20240411	164500	315715837	1753	1753	1753	1753	0
168	20240411	164400	315715837	1753	1753	1753	1753	0
169	20240411	164300	315715837	1753	1753	1753	1753	0
170	20240411	164200	315715837	1753	1753	1753	1753	0
171	20240411	164100	315715837	1753	1753	1753	1753	0
172	20240411	164000	315715837	1753	1753	1753	1753	0
173	20240411	163900	315715837	1753	1753	1753	1753	0
174	20240411	163800	315715837	1753	1753	1753	1753	0
175	20240411	163700	315715837	1753	1753	1753	1753	0
176	20240411	163600	315715837	1753	1753	1753	1753	0
177	20240411	163500	315715837	1753	1753	1753	1753	0
178	20240411	163400	315715837	1753	1753	1753	1753	0
179	20240411	163300	315715837	1753	1753	1753	1753	0
180	20240411	163200	315715837	1753	1753	1753	1753	0
181	20240411	163100	315715837	1753	1753	1753	1753	0
182	20240411	163000	315715837	1753	1753	1753	1753	10620
183	20240411	162900	315715837	1753	1753	1753	1753	0
184	20240411	162800	315715837	1753	1753	1753	1753	0
185	20240411	162700	315715837	1753	1753	1753	1753	0
186	20240411	162600	315715837	1753	1753	1753	1753	0
187	20240411	162500	315715837	1753	1753	1753	1753	0
188	20240411	162400	315715837	1753	1753	1753	1753	0
189	20240411	162300	315715837	1753	1753	1753	1753	0
190	20240411	162200	315715837	1753	1753	1753	1753	0
191	20240411	162100	315715837	1753	1753	1753	1753	0
192	20240411	162000	315715837	1753	1753	1753	1753	0
193	20240411	161900	315715837	1753	1753	1753	1753	0
194	20240411	161800	315715837	1753	1753	1753	1753	0
195	20240411	161700	315715837	1753	1753	1753	1753	0
196	20240411	161600	315715837	1753	1753	1753	1753	0
197	20240411	161500	315715837	1753	1753	1753	1753	0
198	20240411	161400	315715837	1753	1753	1753	1753	0
199	20240411	161300	315715837	1753	1753	1753	1753	0
200	20240411	161200	315715837	1753	1753	1753	1753	0
201	20240411	161100	315715837	1753	1753	1753	1753	0
202	20240411	161000	315715837	1753	1753	1753	1753	0
203	20240411	160900	315715837	1753	1753	1753	1753	0
204	20240411	160800	315715837	1753	1753	1753	1753	0
205	20240411	160700	315715837	1753	1753	1753	1753	0
206	20240411	160600	315715837	1753	1753	1753	1753	0
207	20240411	160500	315715837	1753	1753	1753	1753	0
208	20240411	160400	315715837	1753	1753	1753	1753	0
209	20240411	160300	315715837	1753	1753	1753	1753	0
210	20240411	160200	315715837	1753	1753	1753	1753	0
211	20240411	160100	315715837	1753	1753	1753	1753	0
212	20240411	160000	315715837	1753	1753	1753	1753	10620
213	20240411	155900	315715837	1753	1753	1753	1753	0
214	20240411	155800	315715837	1753	1753	1753	1753	0
215	20240411	155700	315715837	1753	1753	1753	1753	0
216	20240411	155600	315715837	1753	1753	1753	1753	0
217	20240411	155500	315715837	1753	1753	1753	1753	0
218	20240411	155400	315715837	1753	1753	1753	1753	0
219	20240411	155300	315715837	1753	1753	1753	1753	0
220	20240411	155200	315715837	1753	1753	1753	1753	0
221	20240411	155100	315715837	1753	1753	1753	1753	0
222	20240411	155000	315715837	1753	1753	1753	1753	0
223	20240411	154900	315715837	1753	1753	1753	1753	0
224	20240411	154800	315715837	1753	1753	1753	1753	0
225	20240411	154700	315715837	1753	1753	1753	1753	0
226	20240411	154600	315715837	1753	1753	1753	1753	0
227	20240411	154500	315715837	1753	1753	1753	1753	0
228	20240411	154400	315715837	1753	1753	1753	1753	0
229	20240411	154300	315715837	1753	1753	1753	1753	0
230	20240411	154200	315715837	1753	1753	1753	1753	0
231	20240411	154100	315715837	1753	1753	1753	1753	0
232	20240411	154000	315715837	1753	1753	1753	1753	0
233	20240411	153900	315715837	1753	1753	1753	1753	0
234	20240411	153800	315715837	1753	1753	1753	1753	0
235	20240411	153700	315715837	1753	1753	1753	1753	0
236	20240411	153600	315715837	1753	1753	1753	1753	0
237	20240411	153500	315715837	1753	1753	1753	1753	0
238	20240411	153400	315715837	1753	1753	1753	1753	0
239	20240411	153300	315715837	1753	1753	1753	1753	0
240	20240411	153200	315715837	1753	1753	1753	1753	0
241	20240411	153100	315715837	1753	1753	1753	1753	0
242	20240411	153000	315715837	1753	1753	1753	1753	21240
243	20240411	152900	297098977	1761	1761	1761	1761	0
244	20240411	152800	297098977	1761	1761	1761	1761	0
245	20240411	152700	297098977	1761	1761	1761	1761	0
246	20240411	152600	297098977	1761	1761	1761	1761	0
247	20240411	152500	297098977	1761	1761	1761	1761	0
248	20240411	152400	297098977	1761	1761	1761	1761	0
249	20240411	152300	297098977	1761	1761	1761	1761	0
250	20240411	152200	297098977	1761	1761	1761	1761	0
251	20240411	152100	297098977	1761	1761	1761	1761	0
252	20240411	152000	297098977	1761	1761	1761	1761	0
253	20240411	151900	297098977	1761	1760	1761	1760	80
254	20240411	151800	296958176	1761	1761	1761	1761	0
255	20240411	151700	296958176	1761	1761	1761	1761	11
256	20240411	151600	296938805	1753	1753	1753	1753	0
257	20240411	151500	296938805	1753	1760	1760	1753	1136
258	20240411	151400	294944937	1761	1761	1761	1761	12
259	20240411	151300	294923805	1761	1761	1761	1761	125
260	20240411	151200	294703680	1763	1763	1763	1763	0
261	20240411	151100	294703680	1763	1761	1763	1761	5
262	20240411	151000	294694873	1761	1761	1761	1761	1000
263	20240411	150900	292933873	1761	1761	1761	1761	1059
264	20240411	150800	291068974	1760	1760	1760	1760	0
265	20240411	150700	291068974	1760	1760	1760	1760	0
266	20240411	150600	291068974	1760	1760	1760	1760	11
267	20240411	150500	291049614	1763	1763	1763	1760	114
268	20240411	150400	290848782	1763	1763	1763	1763	100
269	20240411	150300	290672482	1763	1763	1763	1763	6
270	20240411	150200	290661904	1760	1761	1761	1760	5
271	20240411	150100	290653100	1761	1761	1761	1761	0
272	20240411	150000	290653100	1761	1761	1761	1761	0
273	20240411	145900	290653100	1761	1763	1763	1761	71
274	20240411	145800	290528061	1763	1763	1763	1763	0
275	20240411	145700	290528061	1763	1763	1763	1763	0
276	20240411	145600	290528061	1763	1763	1763	1763	4
277	20240411	145500	290521009	1763	1763	1763	1763	0
278	20240411	145400	290521009	1763	1763	1763	1763	227
279	20240411	145300	290120808	1761	1761	1761	1761	0
280	20240411	145200	290120808	1761	1761	1761	1761	80
281	20240411	145100	289979928	1761	1761	1761	1761	0
282	20240411	145000	289979928	1761	1761	1761	1761	0
283	20240411	144900	289979928	1761	1761	1761	1761	561
284	20240411	144800	288992007	1761	1761	1761	1761	0
285	20240411	144700	288992007	1761	1761	1761	1761	4
286	20240411	144600	288984963	1761	1761	1761	1761	0
287	20240411	144500	288984963	1761	1761	1761	1761	0
288	20240411	144400	288984963	1761	1761	1761	1761	4
289	20240411	144300	288977919	1761	1760	1761	1760	155
290	20240411	144200	288705114	1760	1760	1760	1760	24
291	20240411	144100	288662874	1760	1760	1760	1760	4
292	20240411	144000	288655834	1760	1760	1760	1760	0
293	20240411	143900	288655834	1760	1760	1760	1760	0
294	20240411	143800	288655834	1760	1760	1760	1760	4
295	20240411	143700	288648794	1761	1761	1761	1761	50
296	20240411	143600	288560744	1761	1761	1761	1761	0
297	20240411	143500	288560744	1761	1761	1761	1761	5
298	20240411	143400	288551939	1761	1761	1761	1761	0
299	20240411	143300	288551939	1761	1761	1761	1761	155
300	20240411	143200	288278984	1750	1750	1750	1750	0
301	20240411	143100	288278984	1750	1750	1750	1750	0
302	20240411	143000	288278984	1750	1750	1750	1750	0
303	20240411	142900	288278984	1750	1750	1750	1750	0
304	20240411	142800	288278984	1750	1750	1750	1750	200
305	20240411	142700	287928984	1760	1760	1760	1760	0
306	20240411	142600	287928984	1760	1762	1762	1760	125
307	20240411	142500	287708976	1762	1762	1762	1762	50
308	20240411	142400	287620876	1763	1763	1763	1763	0
309	20240411	142300	287620876	1763	1762	1763	1762	159
310	20240411	142200	287340603	1762	1762	1762	1762	0
311	20240411	142100	287340603	1762	1762	1762	1762	2
312	20240411	142000	287337079	1762	1762	1762	1762	504
313	20240411	141900	286449031	1762	1762	1762	1762	0
314	20240411	141800	286449031	1762	1762	1762	1762	0
315	20240411	141700	286449031	1762	1760	1762	1748	277
316	20240411	141600	285964566	1760	1760	1760	1760	710
317	20240411	141500	284714966	1760	1760	1760	1760	0
318	20240411	141400	284714966	1760	1760	1760	1750	10572
319	20240411	141300	266208246	1760	1759	1760	1759	407
320	20240411	141200	265492242	1750	1750	1750	1750	2050
321	20240411	141100	261904742	1750	1750	1750	1750	10247
322	20240411	141000	243972492	1750	1752	1752	1750	991
323	20240411	140900	242237833	1752	1752	1752	1752	0
324	20240411	140800	242237833	1752	1752	1752	1752	0
325	20240411	140700	242237833	1752	1752	1760	1752	1070
326	20240411	140600	240360913	1753	1753	1753	1753	43
327	20240411	140500	240285534	1765	1765	1765	1765	4
328	20240411	140400	240278474	1765	1755	1765	1754	409
329	20240411	140300	239560836	1765	1765	1765	1765	155
330	20240411	140200	239287261	1755	1755	1755	1755	4
331	20240411	140100	239280241	1755	1755	1755	1755	174
332	20240411	140000	238974871	1765	1759	1765	1756	3113
333	20240411	135900	233505838	1760	1760	1760	1760	6
334	20240411	135800	233495278	1760	1760	1760	1760	0
335	20240411	135700	233495278	1760	1760	1760	1760	0
336	20240411	135600	233495278	1760	1765	1765	1760	1526
337	20240411	135500	230809210	1765	1765	1765	1765	0
338	20240411	135400	230809210	1765	1765	1765	1765	0
339	20240411	135300	230809210	1765	1765	1765	1765	160
340	20240411	135200	230526810	1765	1765	1765	1765	100
341	20240411	135100	230350310	1766	1766	1766	1766	0
342	20240411	135000	230350310	1766	1766	1766	1766	4
343	20240411	134900	230343246	1768	1768	1768	1768	0
344	20240411	134800	230343246	1768	1768	1768	1768	0
345	20240411	134700	230343246	1768	1768	1768	1768	4
346	20240411	134600	230336174	1768	1768	1768	1768	0
347	20240411	134500	230336174	1768	1768	1768	1768	0
348	20240411	134400	230336174	1768	1768	1768	1768	4
349	20240411	134300	230329102	1768	1768	1768	1768	156
350	20240411	134200	230053294	1762	1762	1762	1762	214
351	20240411	134100	229676226	1762	1762	1762	1762	0
352	20240411	134000	229676226	1762	1762	1762	1762	0
353	20240411	133900	229676226	1762	1762	1762	1762	3
354	20240411	133800	229670940	1762	1762	1762	1762	311
355	20240411	133700	229122958	1762	1762	1762	1762	0
356	20240411	133600	229122958	1762	1762	1762	1762	0
357	20240411	133500	229122958	1762	1762	1762	1762	4
358	20240411	133400	229115910	1762	1762	1762	1762	23
359	20240411	133300	229075384	1762	1763	1770	1762	388
360	20240411	133200	228390343	1763	1765	1765	1763	2212
361	20240411	133100	224488372	1765	1765	1765	1765	0
362	20240411	133000	224488372	1765	1765	1765	1765	0
363	20240411	132900	224488372	1765	1765	1765	1765	106
364	20240411	132800	224301282	1765	1765	1765	1765	0
365	20240411	132700	224301282	1765	1765	1765	1765	177
366	20240411	132600	223988877	1765	1765	1765	1765	2981
367	20240411	132500	218727412	1765	1767	1767	1765	857
368	20240411	132400	217213731	1767	1767	1767	1767	10
369	20240411	132300	217196061	1767	1770	1770	1767	360
370	20240411	132200	216559473	1767	1767	1767	1767	0
371	20240411	132100	216559473	1767	1767	1767	1767	658
372	20240411	132000	215396787	1770	1770	1770	1770	4
373	20240411	131900	215389707	1770	1770	1770	1770	0
374	20240411	131800	215389707	1770	1770	1770	1770	0
375	20240411	131700	215389707	1770	1770	1770	1770	600
376	20240411	131600	214327707	1767	1767	1767	1767	0
377	20240411	131500	214327707	1767	1767	1767	1767	0
378	20240411	131400	214327707	1767	1769	1769	1767	100
379	20240411	131300	214150835	1769	1769	1769	1769	156
380	20240411	131200	213874871	1770	1770	1770	1770	0
381	20240411	131100	213874871	1770	1770	1770	1770	4
382	20240411	131000	213867791	1770	1770	1770	1770	0
383	20240411	130900	213867791	1770	1770	1770	1770	0
384	20240411	130800	213867791	1770	1770	1770	1770	4
385	20240411	130700	213860711	1770	1770	1770	1770	0
386	20240411	130600	213860711	1770	1770	1770	1770	0
387	20240411	130500	213860711	1770	1770	1770	1770	4
388	20240411	130400	213853631	1770	1770	1770	1770	0
389	20240411	130300	213853631	1770	1770	1770	1770	0
390	20240411	130200	213853631	1770	1770	1770	1770	4
391	20240411	130100	213846551	1770	1770	1770	1770	0
392	20240411	130000	213846551	1770	1770	1770	1770	0
393	20240411	125900	213846551	1770	1770	1770	1770	54
394	20240411	125800	213750971	1770	1770	1770	1770	0
395	20240411	125700	213750971	1770	1770	1770	1770	0
396	20240411	125600	213750971	1770	1770	1770	1770	4
397	20240411	125500	213743891	1770	1770	1770	1770	0
398	20240411	125400	213743891	1770	1770	1770	1770	0
399	20240411	125300	213743891	1770	1770	1770	1770	4
400	20240411	125200	213736811	1771	1771	1771	1771	10
401	20240411	125100	213719101	1771	1771	1771	1771	0
402	20240411	125000	213719101	1771	1771	1771	1771	4
403	20240411	124900	213712017	1771	1771	1771	1771	0
404	20240411	124800	213712017	1771	1771	1771	1771	0
405	20240411	124700	213712017	1771	1771	1771	1771	104
406	20240411	124600	213527833	1771	1768	1771	1768	9914
407	20240411	124500	195984474	1768	1768	1768	1768	0
408	20240411	124400	195984474	1768	1768	1768	1768	4
409	20240411	124300	195977402	1768	1768	1768	1768	362
410	20240411	124200	195337386	1767	1767	1767	1767	99
411	20240411	124100	195162453	1768	1768	1768	1768	4
412	20240411	124000	195155381	1768	1768	1768	1768	0
413	20240411	123900	195155381	1768	1768	1768	1768	3
414	20240411	123800	195150077	1768	1768	1768	1768	4
415	20240411	123700	195143005	1768	1768	1768	1768	1218
416	20240411	123600	192989581	1770	1770	1770	1770	104
417	20240411	123500	192805501	1770	1770	1770	1770	4
418	20240411	123400	192798421	1770	1770	1770	1770	0
419	20240411	123300	192798421	1770	1770	1770	1770	0
420	20240411	123200	192798421	1770	1770	1770	1770	4
421	20240411	123100	192791341	1770	1770	1770	1770	0
422	20240411	123000	192791341	1770	1770	1770	1770	0
423	20240411	122900	192791341	1770	1770	1770	1770	4
424	20240411	122800	192784261	1770	1770	1770	1770	0
425	20240411	122700	192784261	1770	1770	1770	1770	0
426	20240411	122600	192784261	1770	1770	1770	1770	4
427	20240411	122500	192777181	1770	1770	1770	1770	0
428	20240411	122400	192777181	1770	1770	1770	1770	5
429	20240411	122300	192768331	1770	1770	1770	1770	4
430	20240411	122200	192761251	1770	1770	1770	1770	0
431	20240411	122100	192761251	1770	1770	1770	1770	0
432	20240411	122000	192761251	1770	1770	1770	1770	4
433	20240411	121900	192754171	1770	1770	1770	1770	0
434	20240411	121800	192754171	1770	1770	1770	1770	10
435	20240411	121700	192736471	1770	1770	1770	1770	4
436	20240411	121600	192729391	1770	1770	1770	1770	0
437	20240411	121500	192729391	1770	1770	1770	1770	1
438	20240411	121400	192727621	1768	1770	1770	1768	159
439	20240411	121300	192446368	1770	1770	1770	1770	0
440	20240411	121200	192446368	1770	1770	1770	1770	0
441	20240411	121100	192446368	1770	1772	1772	1770	3260
442	20240411	121000	186674831	1772	1772	1772	1772	0
443	20240411	120900	186674831	1772	1772	1772	1772	0
444	20240411	120800	186674831	1772	1772	1772	1772	4
445	20240411	120700	186667743	1772	1772	1772	1772	0
446	20240411	120600	186667743	1772	1772	1772	1772	0
447	20240411	120500	186667743	1772	1772	1772	1772	1
448	20240411	120400	186665971	1771	1771	1771	1771	0
449	20240411	120300	186665971	1771	1771	1771	1771	127
450	20240411	120200	186441054	1772	1772	1772	1772	4
451	20240411	120100	186433966	1772	1772	1772	1772	0
452	20240411	120000	186433966	1772	1772	1772	1772	0
453	20240411	115900	186433966	1772	1772	1772	1772	4
454	20240411	115800	186426878	1772	1772	1772	1772	0
455	20240411	115700	186426878	1772	1772	1772	1772	0
456	20240411	115600	186426878	1772	1772	1772	1772	1120
457	20240411	115500	184442238	1772	1772	1772	1772	108
458	20240411	115400	184250862	1773	1773	1773	1773	0
459	20240411	115300	184250862	1773	1773	1773	1773	4
460	20240411	115200	184243770	1773	1773	1773	1773	0
461	20240411	115100	184243770	1773	1773	1773	1773	285
462	20240411	115000	183738465	1773	1773	1773	1773	4
463	20240411	114900	183731373	1773	1773	1773	1773	4
464	20240411	114800	183724281	1773	1773	1773	1773	0
465	20240411	114700	183724281	1773	1773	1773	1773	0
466	20240411	114600	183724281	1773	1773	1773	1773	0
467	20240411	114500	183724281	1773	1773	1773	1773	0
468	20240411	114400	183724281	1773	1773	1773	1773	4
469	20240411	114300	183717189	1773	1773	1773	1773	98
470	20240411	114200	183543435	1774	1774	1774	1774	0
471	20240411	114100	183543435	1774	1774	1774	1774	4
472	20240411	114000	183536339	1774	1774	1774	1774	146
473	20240411	113900	183277335	1775	1775	1775	1775	0
474	20240411	113800	183277335	1775	1775	1775	1775	4
475	20240411	113700	183270235	1775	1775	1775	1775	0
476	20240411	113600	183270235	1775	1775	1775	1775	0
477	20240411	113500	183270235	1775	1775	1775	1775	4
478	20240411	113400	183263135	1775	1775	1775	1775	11
479	20240411	113300	183243610	1775	1775	1775	1775	0
480	20240411	113200	183243610	1775	1775	1775	1775	4
481	20240411	113100	183236510	1775	1775	1775	1775	0
482	20240411	113000	183236510	1775	1775	1775	1775	2
483	20240411	112900	183232960	1775	1775	1775	1775	4
484	20240411	112800	183225860	1775	1775	1775	1775	0
485	20240411	112700	183225860	1775	1775	1775	1775	0
486	20240411	112600	183225860	1775	1775	1775	1775	8
487	20240411	112500	183211660	1775	1775	1775	1775	0
488	20240411	112400	183211660	1775	1775	1775	1775	0
489	20240411	112300	183211660	1775	1775	1775	1775	4
490	20240411	112200	183204560	1775	1775	1775	1775	0
491	20240411	112100	183204560	1775	1775	1775	1775	124
492	20240411	112000	182984460	1775	1775	1775	1775	0
493	20240411	111900	182984460	1775	1775	1775	1775	0
494	20240411	111800	182984460	1775	1775	1775	1775	0
495	20240411	111700	182984460	1775	1775	1775	1775	0
496	20240411	111600	182984460	1775	1775	1775	1775	0
497	20240411	111500	182984460	1775	1775	1775	1775	261
498	20240411	111400	182521185	1775	1775	1775	1775	460
499	20240411	111300	181704685	1774	1774	1774	1774	0
500	20240411	111200	181704685	1774	1774	1774	1774	0
501	20240411	111100	181704685	1774	1774	1774	1774	0
502	20240411	111000	181704685	1774	1774	1774	1774	236
503	20240411	110900	181286021	1774	1774	1774	1774	1
504	20240411	110800	181284247	1774	1774	1774	1774	4
505	20240411	110700	181277151	1774	1774	1774	1774	0
506	20240411	110600	181277151	1774	1774	1774	1774	0
507	20240411	110500	181277151	1774	1774	1774	1774	4
508	20240411	110400	181270055	1774	1774	1774	1774	0
509	20240411	110300	181270055	1774	1774	1774	1774	729
510	20240411	110200	179976809	1773	1773	1773	1773	0
511	20240411	110100	179976809	1773	1773	1773	1773	0
512	20240411	110000	179976809	1773	1773	1773	1773	3
513	20240411	105900	179971490	1773	1773	1773	1773	52
514	20240411	105800	179879294	1773	1773	1773	1773	0
515	20240411	105700	179879294	1773	1773	1773	1773	0
516	20240411	105600	179879294	1773	1774	1774	1773	204
517	20240411	105500	179517596	1774	1775	1775	1774	1130
518	20240411	105400	177512826	1774	1774	1774	1774	0
519	20240411	105300	177512826	1774	1774	1774	1774	0
520	20240411	105200	177512826	1774	1774	1774	1774	0
521	20240411	105100	177512826	1774	1774	1774	1774	0
522	20240411	105000	177512826	1774	1774	1774	1774	0
523	20240411	104900	177512826	1774	1774	1774	1774	1
524	20240411	104800	177511052	1774	1774	1774	1774	16
525	20240411	104700	177482668	1775	1775	1775	1775	5
526	20240411	104600	177473793	1775	1775	1775	1775	0
527	20240411	104500	177473793	1775	1775	1775	1775	0
528	20240411	104400	177473793	1775	1775	1775	1775	45
529	20240411	104300	177393918	1775	1775	1775	1775	0
530	20240411	104200	177393918	1775	1775	1775	1775	0
531	20240411	104100	177393918	1775	1775	1775	1775	5
532	20240411	104000	177385043	1775	1775	1775	1775	0
533	20240411	103900	177385043	1775	1775	1775	1775	0
534	20240411	103800	177385043	1775	1774	1775	1774	5
535	20240411	103700	177376170	1775	1775	1775	1775	0
536	20240411	103600	177376170	1775	1771	1775	1771	148
537	20240411	103500	177113797	1769	1770	1770	1769	551
538	20240411	103400	176138929	1770	1770	1770	1770	2200
539	20240411	103300	172244929	1770	1770	1770	1770	0
540	20240411	103200	172244929	1770	1770	1770	1770	1
541	20240411	103100	172243159	1769	1769	1769	1769	1
542	20240411	103000	172241390	1767	1768	1768	1767	112
543	20240411	102900	172043485	1767	1767	1767	1767	227
544	20240411	102800	171642376	1767	1767	1767	1767	0
545	20240411	102700	171642376	1767	1767	1767	1767	10
546	20240411	102600	171624706	1767	1767	1767	1767	1
547	20240411	102500	171622939	1758	1758	1758	1758	0
548	20240411	102400	171622939	1758	1758	1758	1758	0
549	20240411	102300	171622939	1758	1767	1767	1758	8000
550	20240411	102200	157551564	1767	1767	1767	1767	131
551	20240411	102100	157320087	1767	1767	1767	1767	0
552	20240411	102000	157320087	1767	1767	1767	1767	5
553	20240411	101900	157311252	1767	1767	1767	1767	4
554	20240411	101800	157304184	1767	1767	1767	1767	62
555	20240411	101700	157194630	1767	1767	1767	1767	10
556	20240411	101600	157176960	1767	1762	1767	1760	3949
557	20240411	101500	150224345	1761	1769	1769	1761	2500
558	20240411	101400	145814029	1769	1772	1772	1769	505
559	20240411	101300	144920581	1772	1772	1772	1772	1
560	20240411	101200	144918809	1770	1770	1770	1770	50
561	20240411	101100	144830309	1770	1773	1773	1770	491
562	20240411	101000	143961124	1773	1773	1773	1773	0
563	20240411	100900	143961124	1773	1769	1773	1769	182
564	20240411	100800	143639162	1772	1772	1772	1772	50
565	20240411	100700	143550562	1769	1769	1769	1769	6234
566	20240411	100600	132522616	1769	1769	1769	1769	0
567	20240411	100500	132522616	1769	1769	1772	1769	1927
568	20240411	100400	129112165	1761	1761	1761	1761	3
569	20240411	100300	129106882	1769	1769	1769	1769	0
570	20240411	100200	129106882	1769	1769	1769	1769	21
571	20240411	100100	129069733	1769	1769	1769	1769	1
572	20240411	100000	129067964	1770	1770	1770	1770	1
573	20240411	095900	129066194	1770	1772	1772	1770	15
574	20240411	095800	129039634	1777	1776	1777	1731	58878
575	20240411	095700	25553347	1777	1777	1777	1777	0
576	20240411	095600	25553347	1777	1777	1777	1777	6
577	20240411	095500	25542685	1777	1777	1777	1777	0
578	20240411	095400	25542685	1777	1777	1777	1777	0
579	20240411	095300	25542685	1777	1777	1777	1777	5
580	20240411	095200	25533800	1777	1777	1777	1777	0
581	20240411	095100	25533800	1777	1777	1777	1777	0
582	20240411	095000	25533800	1777	1778	1778	1777	90
583	20240411	094900	25373865	1779	1779	1779	1779	0
584	20240411	094800	25373865	1779	1779	1779	1779	0
585	20240411	094700	25373865	1779	1779	1779	1779	5
586	20240411	094600	25364970	1779	1779	1779	1779	0
587	20240411	094500	25364970	1779	1779	1779	1779	0
588	20240411	094400	25364970	1779	1779	1779	1779	5
589	20240411	094300	25356075	1779	1777	1779	1777	366
590	20240411	094200	24705108	1773	1773	1773	1773	350
591	20240411	094100	24084558	1773	1773	1773	1773	0
592	20240411	094000	24084558	1773	1773	1773	1773	690
593	20240411	093900	22861188	1775	1774	1775	1774	1508
594	20240411	093800	20185298	1777	1777	1777	1777	16
595	20240411	093700	20156866	1777	1777	1777	1777	0
596	20240411	093600	20156866	1777	1775	1777	1773	2053
597	20240411	093500	16514779	1777	1777	1777	1777	5
598	20240411	093400	16505894	1777	1773	1778	1773	120
599	20240411	093300	16292559	1773	1773	1773	1773	63
600	20240411	093200	16180860	1773	1773	1773	1773	1037
601	20240411	093100	14342259	1773	1773	1773	1773	3
602	20240411	093000	14336940	1773	1773	1773	1773	0
603	20240411	092900	14336940	1773	1773	1773	1773	18
604	20240411	092800	14305026	1772	1772	1772	1772	0
605	20240411	092700	14305026	1772	1772	1772	1772	1
606	20240411	092600	14303254	1770	1770	1770	1770	86
607	20240411	092500	14151034	1770	1770	1770	1770	0
608	20240411	092400	14151034	1770	1770	1770	1770	15
609	20240411	092300	14124484	1770	1770	1770	1770	84
610	20240411	092200	13975804	1770	1770	1770	1770	0
611	20240411	092100	13975804	1770	1770	1770	1770	0
612	20240411	092000	13975804	1770	1770	1770	1770	111
613	20240411	091900	13779334	1770	1770	1770	1770	0
614	20240411	091800	13779334	1770	1770	1770	1770	126
615	20240411	091700	13556314	1764	1764	1764	1764	0
616	20240411	091600	13556314	1764	1764	1764	1764	338
617	20240411	091500	12960082	1763	1764	1764	1763	49
618	20240411	091400	12873654	1764	1770	1770	1764	3158
619	20240411	091300	7297149	1770	1770	1770	1770	931
620	20240411	091200	5649279	1771	1773	1773	1771	334
621	20240411	091100	5057099	1773	1773	1773	1773	245
622	20240411	091000	4622714	1773	1773	1773	1773	1
623	20240411	090900	4620941	1770	1773	1773	1770	838
624	20240411	090800	3136426	1786	1786	1786	1786	5
625	20240411	090700	3127496	1788	1788	1788	1788	0
626	20240411	090600	3127496	1788	1788	1788	1788	11
627	20240411	090500	3107828	1781	1788	1788	1781	64
628	20240411	090400	2993438	1781	1776	1781	1776	574
629	20240411	090300	1971499	1770	1770	1770	1770	0
630	20240411	090200	1971499	1770	1775	1775	1770	44
631	20240411	090100	1893484	1770	1770	1770	1770	0
632	20240411	090000	1893484	1770	1764	1770	1764	1072