KissMeData/065440/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	193100	212922837	1762	1762	1762	1762	394
3	20240412	193000	212922837	1762	1762	1762	1762	0
4	20240412	192900	212922837	1762	1762	1762	1762	0
5	20240412	192800	212922837	1762	1762	1762	1762	0
6	20240412	192700	212922837	1762	1762	1762	1762	0
7	20240412	192600	212922837	1762	1762	1762	1762	0
8	20240412	192500	212922837	1762	1762	1762	1762	0
9	20240412	192400	212922837	1762	1762	1762	1762	0
10	20240412	192300	212922837	1762	1762	1762	1762	0
11	20240412	192200	212922837	1762	1762	1762	1762	0
12	20240412	192100	212922837	1762	1762	1762	1762	0
13	20240412	192000	212922837	1762	1762	1762	1762	0
14	20240412	191900	212922837	1762	1762	1762	1762	0
15	20240412	191800	212922837	1762	1762	1762	1762	0
16	20240412	191700	212922837	1762	1762	1762	1762	0
17	20240412	191600	212922837	1762	1762	1762	1762	0
18	20240412	191500	212922837	1762	1762	1762	1762	0
19	20240412	191400	212922837	1762	1762	1762	1762	0
20	20240412	191300	212922837	1762	1762	1762	1762	0
21	20240412	191200	212922837	1762	1762	1762	1762	0
22	20240412	191100	212922837	1762	1762	1762	1762	0
23	20240412	191000	212922837	1762	1762	1762	1762	0
24	20240412	190900	212922837	1762	1762	1762	1762	0
25	20240412	190800	212922837	1762	1762	1762	1762	0
26	20240412	190700	212922837	1762	1762	1762	1762	0
27	20240412	190600	212922837	1762	1762	1762	1762	0
28	20240412	190500	212922837	1762	1762	1762	1762	0
29	20240412	190400	212922837	1762	1762	1762	1762	0
30	20240412	190300	212922837	1762	1762	1762	1762	0
31	20240412	190200	212922837	1762	1762	1762	1762	0
32	20240412	190100	212922837	1762	1762	1762	1762	394
33	20240412	190000	212922837	1762	1762	1762	1762	0
34	20240412	185900	212922837	1762	1762	1762	1762	0
35	20240412	185800	212922837	1762	1762	1762	1762	0
36	20240412	185700	212922837	1762	1762	1762	1762	0
37	20240412	185600	212922837	1762	1762	1762	1762	0
38	20240412	185500	212922837	1762	1762	1762	1762	0
39	20240412	185400	212922837	1762	1762	1762	1762	0
40	20240412	185300	212922837	1762	1762	1762	1762	0
41	20240412	185200	212922837	1762	1762	1762	1762	0
42	20240412	185100	212922837	1762	1762	1762	1762	0
43	20240412	185000	212922837	1762	1762	1762	1762	0
44	20240412	184900	212922837	1762	1762	1762	1762	0
45	20240412	184800	212922837	1762	1762	1762	1762	0
46	20240412	184700	212922837	1762	1762	1762	1762	0
47	20240412	184600	212922837	1762	1762	1762	1762	0
48	20240412	184500	212922837	1762	1762	1762	1762	0
49	20240412	184400	212922837	1762	1762	1762	1762	0
50	20240412	184300	212922837	1762	1762	1762	1762	0
51	20240412	184200	212922837	1762	1762	1762	1762	0
52	20240412	184100	212922837	1762	1762	1762	1762	0
53	20240412	184000	212922837	1762	1762	1762	1762	0
54	20240412	183900	212922837	1762	1762	1762	1762	0
55	20240412	183800	212922837	1762	1762	1762	1762	0
56	20240412	183700	212922837	1762	1762	1762	1762	0
57	20240412	183600	212922837	1762	1762	1762	1762	0
58	20240412	183500	212922837	1762	1762	1762	1762	0
59	20240412	183400	212922837	1762	1762	1762	1762	0
60	20240412	183300	212922837	1762	1762	1762	1762	0
61	20240412	183200	212922837	1762	1762	1762	1762	0
62	20240412	183100	212922837	1762	1762	1762	1762	394
63	20240412	183000	212922837	1762	1762	1762	1762	0
64	20240412	182900	212922837	1762	1762	1762	1762	0
65	20240412	182800	212922837	1762	1762	1762	1762	0
66	20240412	182700	212922837	1762	1762	1762	1762	0
67	20240412	182600	212922837	1762	1762	1762	1762	0
68	20240412	182500	212922837	1762	1762	1762	1762	0
69	20240412	182400	212922837	1762	1762	1762	1762	0
70	20240412	182300	212922837	1762	1762	1762	1762	0
71	20240412	182200	212922837	1762	1762	1762	1762	0
72	20240412	182100	212922837	1762	1762	1762	1762	0
73	20240412	182000	212922837	1762	1762	1762	1762	0
74	20240412	181900	212922837	1762	1762	1762	1762	0
75	20240412	181800	212922837	1762	1762	1762	1762	0
76	20240412	181700	212922837	1762	1762	1762	1762	0
77	20240412	181600	212922837	1762	1762	1762	1762	0
78	20240412	181500	212922837	1762	1762	1762	1762	0
79	20240412	181400	212922837	1762	1762	1762	1762	0
80	20240412	181300	212922837	1762	1762	1762	1762	0
81	20240412	181200	212922837	1762	1762	1762	1762	0
82	20240412	181100	212922837	1762	1762	1762	1762	0
83	20240412	181000	212922837	1762	1762	1762	1762	0
84	20240412	180900	212922837	1762	1762	1762	1762	0
85	20240412	180800	212922837	1762	1762	1762	1762	0
86	20240412	180700	212922837	1762	1762	1762	1762	0
87	20240412	180600	212922837	1762	1762	1762	1762	0
88	20240412	180500	212922837	1762	1762	1762	1762	0
89	20240412	180400	212922837	1762	1762	1762	1762	0
90	20240412	180300	212922837	1762	1762	1762	1762	0
91	20240412	180200	212922837	1762	1762	1762	1762	0
92	20240412	180100	212922837	1762	1762	1762	1762	394
93	20240412	180000	212922837	1762	1762	1762	1762	0
94	20240412	175900	212922837	1762	1762	1762	1762	0
95	20240412	175800	212922837	1762	1762	1762	1762	0
96	20240412	175700	212922837	1762	1762	1762	1762	0
97	20240412	175600	212922837	1762	1762	1762	1762	0
98	20240412	175500	212922837	1762	1762	1762	1762	0
99	20240412	175400	212922837	1762	1762	1762	1762	0
100	20240412	175300	212922837	1762	1762	1762	1762	0
101	20240412	175200	212922837	1762	1762	1762	1762	0
102	20240412	175100	212922837	1762	1762	1762	1762	0
103	20240412	175000	212922837	1762	1762	1762	1762	0
104	20240412	174900	212922837	1762	1762	1762	1762	0
105	20240412	174800	212922837	1762	1762	1762	1762	0
106	20240412	174700	212922837	1762	1762	1762	1762	0
107	20240412	174600	212922837	1762	1762	1762	1762	0
108	20240412	174500	212922837	1762	1762	1762	1762	0
109	20240412	174400	212922837	1762	1762	1762	1762	0
110	20240412	174300	212922837	1762	1762	1762	1762	0
111	20240412	174200	212922837	1762	1762	1762	1762	0
112	20240412	174100	212922837	1762	1762	1762	1762	0
113	20240412	174000	212922837	1762	1762	1762	1762	0
114	20240412	173900	212922837	1762	1762	1762	1762	0
115	20240412	173800	212922837	1762	1762	1762	1762	0
116	20240412	173700	212922837	1762	1762	1762	1762	0
117	20240412	173600	212922837	1762	1762	1762	1762	0
118	20240412	173500	212922837	1762	1762	1762	1762	0
119	20240412	173400	212922837	1762	1762	1762	1762	0
120	20240412	173300	212922837	1762	1762	1762	1762	0
121	20240412	173200	212922837	1762	1762	1762	1762	0
122	20240412	173100	212922837	1762	1762	1762	1762	394
123	20240412	173000	212922837	1762	1762	1762	1762	0
124	20240412	172900	212922837	1762	1762	1762	1762	0
125	20240412	172800	212922837	1762	1762	1762	1762	0
126	20240412	172700	212922837	1762	1762	1762	1762	0
127	20240412	172600	212922837	1762	1762	1762	1762	0
128	20240412	172500	212922837	1762	1762	1762	1762	0
129	20240412	172400	212922837	1762	1762	1762	1762	0
130	20240412	172300	212922837	1762	1762	1762	1762	0
131	20240412	172200	212922837	1762	1762	1762	1762	0
132	20240412	172100	212922837	1762	1762	1762	1762	0
133	20240412	172000	212922837	1762	1762	1762	1762	0
134	20240412	171900	212922837	1762	1762	1762	1762	0
135	20240412	171800	212922837	1762	1762	1762	1762	0
136	20240412	171700	212922837	1762	1762	1762	1762	0
137	20240412	171600	212922837	1762	1762	1762	1762	0
138	20240412	171500	212922837	1762	1762	1762	1762	0
139	20240412	171400	212922837	1762	1762	1762	1762	0
140	20240412	171300	212922837	1762	1762	1762	1762	0
141	20240412	171200	212922837	1762	1762	1762	1762	0
142	20240412	171100	212922837	1762	1762	1762	1762	0
143	20240412	171000	212922837	1762	1762	1762	1762	0
144	20240412	170900	212922837	1762	1762	1762	1762	0
145	20240412	170800	212922837	1762	1762	1762	1762	0
146	20240412	170700	212922837	1762	1762	1762	1762	0
147	20240412	170600	212922837	1762	1762	1762	1762	0
148	20240412	170500	212922837	1762	1762	1762	1762	0
149	20240412	170400	212922837	1762	1762	1762	1762	0
150	20240412	170300	212922837	1762	1762	1762	1762	0
151	20240412	170200	212922837	1762	1762	1762	1762	0
152	20240412	170100	212922837	1762	1762	1762	1762	394
153	20240412	170000	212922837	1762	1762	1762	1762	0
154	20240412	165900	212922837	1762	1762	1762	1762	0
155	20240412	165800	212922837	1762	1762	1762	1762	0
156	20240412	165700	212922837	1762	1762	1762	1762	0
157	20240412	165600	212922837	1762	1762	1762	1762	0
158	20240412	165500	212922837	1762	1762	1762	1762	0
159	20240412	165400	212922837	1762	1762	1762	1762	0
160	20240412	165300	212922837	1762	1762	1762	1762	0
161	20240412	165200	212922837	1762	1762	1762	1762	0
162	20240412	165100	212922837	1762	1762	1762	1762	0
163	20240412	165000	212922837	1762	1762	1762	1762	0
164	20240412	164900	212922837	1762	1762	1762	1762	0
165	20240412	164800	212922837	1762	1762	1762	1762	0
166	20240412	164700	212922837	1762	1762	1762	1762	0
167	20240412	164600	212922837	1762	1762	1762	1762	0
168	20240412	164500	212922837	1762	1762	1762	1762	0
169	20240412	164400	212922837	1762	1762	1762	1762	0
170	20240412	164300	212922837	1762	1762	1762	1762	0
171	20240412	164200	212922837	1762	1762	1762	1762	0
172	20240412	164100	212922837	1762	1762	1762	1762	0
173	20240412	164000	212922837	1762	1762	1762	1762	0
174	20240412	163900	212922837	1762	1762	1762	1762	0
175	20240412	163800	212922837	1762	1762	1762	1762	0
176	20240412	163700	212922837	1762	1762	1762	1762	0
177	20240412	163600	212922837	1762	1762	1762	1762	0
178	20240412	163500	212922837	1762	1762	1762	1762	0
179	20240412	163400	212922837	1762	1762	1762	1762	0
180	20240412	163300	212922837	1762	1762	1762	1762	0
181	20240412	163200	212922837	1762	1762	1762	1762	0
182	20240412	163100	212922837	1762	1762	1762	1762	394
183	20240412	163000	212922837	1762	1762	1762	1762	0
184	20240412	162900	212922837	1762	1762	1762	1762	0
185	20240412	162800	212922837	1762	1762	1762	1762	0
186	20240412	162700	212922837	1762	1762	1762	1762	0
187	20240412	162600	212922837	1762	1762	1762	1762	0
188	20240412	162500	212922837	1762	1762	1762	1762	0
189	20240412	162400	212922837	1762	1762	1762	1762	0
190	20240412	162300	212922837	1762	1762	1762	1762	0
191	20240412	162200	212922837	1762	1762	1762	1762	0
192	20240412	162100	212922837	1762	1762	1762	1762	0
193	20240412	162000	212922837	1762	1762	1762	1762	0
194	20240412	161900	212922837	1762	1762	1762	1762	0
195	20240412	161800	212922837	1762	1762	1762	1762	0
196	20240412	161700	212922837	1762	1762	1762	1762	0
197	20240412	161600	212922837	1762	1762	1762	1762	0
198	20240412	161500	212922837	1762	1762	1762	1762	0
199	20240412	161400	212922837	1762	1762	1762	1762	0
200	20240412	161300	212922837	1762	1762	1762	1762	0
201	20240412	161200	212922837	1762	1762	1762	1762	0
202	20240412	161100	212922837	1762	1762	1762	1762	0
203	20240412	161000	212922837	1762	1762	1762	1762	0
204	20240412	160900	212922837	1762	1762	1762	1762	0
205	20240412	160800	212922837	1762	1762	1762	1762	0
206	20240412	160700	212922837	1762	1762	1762	1762	0
207	20240412	160600	212922837	1762	1762	1762	1762	0
208	20240412	160500	212922837	1762	1762	1762	1762	0
209	20240412	160400	212922837	1762	1762	1762	1762	0
210	20240412	160300	212922837	1762	1762	1762	1762	0
211	20240412	160200	212922837	1762	1762	1762	1762	0
212	20240412	160100	212922837	1762	1762	1762	1762	394
213	20240412	160000	212922837	1762	1762	1762	1762	0
214	20240412	155900	212922837	1762	1762	1762	1762	0
215	20240412	155800	212922837	1762	1762	1762	1762	0
216	20240412	155700	212922837	1762	1762	1762	1762	0
217	20240412	155600	212922837	1762	1762	1762	1762	0
218	20240412	155500	212922837	1762	1762	1762	1762	0
219	20240412	155400	212922837	1762	1762	1762	1762	0
220	20240412	155300	212922837	1762	1762	1762	1762	0
221	20240412	155200	212922837	1762	1762	1762	1762	0
222	20240412	155100	212922837	1762	1762	1762	1762	0
223	20240412	155000	212922837	1762	1762	1762	1762	0
224	20240412	154900	212922837	1762	1762	1762	1762	0
225	20240412	154800	212922837	1762	1762	1762	1762	0
226	20240412	154700	212922837	1762	1762	1762	1762	0
227	20240412	154600	212922837	1762	1762	1762	1762	0
228	20240412	154500	212922837	1762	1762	1762	1762	0
229	20240412	154400	212922837	1762	1762	1762	1762	0
230	20240412	154300	212922837	1762	1762	1762	1762	0
231	20240412	154200	212922837	1762	1762	1762	1762	0
232	20240412	154100	212922837	1762	1762	1762	1762	0
233	20240412	154000	212922837	1762	1762	1762	1762	0
234	20240412	153900	212922837	1762	1762	1762	1762	0
235	20240412	153800	212922837	1762	1762	1762	1762	0
236	20240412	153700	212922837	1762	1762	1762	1762	0
237	20240412	153600	212922837	1762	1762	1762	1762	0
238	20240412	153500	212922837	1762	1762	1762	1762	0
239	20240412	153400	212922837	1762	1762	1762	1762	0
240	20240412	153300	212922837	1762	1762	1762	1762	0
241	20240412	153200	212922837	1762	1762	1762	1762	0
242	20240412	153100	212922837	1762	1762	1762	1762	394
243	20240412	153000	212922837	1762	1762	1762	1762	394
244	20240412	152900	212228609	1762	1762	1762	1762	0
245	20240412	152800	212228609	1762	1762	1762	1762	0
246	20240412	152700	212228609	1762	1762	1762	1762	0
247	20240412	152600	212228609	1762	1762	1762	1762	0
248	20240412	152500	212228609	1762	1762	1762	1762	0
249	20240412	152400	212228609	1762	1762	1762	1762	0
250	20240412	152300	212228609	1762	1762	1762	1762	0
251	20240412	152200	212228609	1762	1762	1762	1762	0
252	20240412	152100	212228609	1762	1762	1762	1762	0
253	20240412	152000	212228609	1762	1762	1762	1762	0
254	20240412	151900	212228609	1762	1762	1762	1762	1
255	20240412	151800	212226847	1762	1762	1762	1762	5
256	20240412	151700	212218037	1760	1760	1760	1760	0
257	20240412	151600	212218037	1760	1760	1760	1760	4
258	20240412	151500	212210997	1760	1760	1760	1760	286
259	20240412	151400	211707637	1760	1760	1760	1760	4
260	20240412	151300	211700597	1760	1760	1760	1760	0
261	20240412	151200	211700597	1760	1760	1760	1760	0
262	20240412	151100	211700597	1760	1760	1760	1760	4
263	20240412	151000	211693557	1760	1760	1760	1760	0
264	20240412	150900	211693557	1760	1760	1760	1760	1
265	20240412	150800	211691797	1758	1758	1758	1758	50
266	20240412	150700	211603897	1758	1760	1760	1758	441
267	20240412	150600	210828617	1759	1759	1759	1759	9
268	20240412	150500	210812786	1759	1759	1759	1759	400
269	20240412	150400	210109186	1758	1758	1758	1758	0
270	20240412	150300	210109186	1758	1758	1758	1758	35
271	20240412	150200	210047656	1758	1758	1758	1758	0
272	20240412	150100	210047656	1758	1758	1758	1758	1
273	20240412	150000	210045898	1759	1761	1761	1759	1890
274	20240412	145900	206721088	1763	1763	1763	1763	4
275	20240412	145800	206714036	1763	1762	1763	1762	483
276	20240412	145700	205862707	1765	1765	1765	1765	0
277	20240412	145600	205862707	1765	1765	1765	1765	4
278	20240412	145500	205855647	1765	1765	1765	1765	0
279	20240412	145400	205855647	1765	1765	1765	1765	283
280	20240412	145300	205356152	1765	1765	1765	1765	4
281	20240412	145200	205349092	1765	1765	1765	1765	0
282	20240412	145100	205349092	1765	1765	1765	1765	0
283	20240412	145000	205349092	1765	1765	1765	1765	4
284	20240412	144900	205342032	1765	1765	1765	1765	0
285	20240412	144800	205342032	1765	1765	1765	1765	0
286	20240412	144700	205342032	1765	1765	1765	1765	4
287	20240412	144600	205334972	1765	1765	1765	1765	0
288	20240412	144500	205334972	1765	1765	1765	1765	0
289	20240412	144400	205334972	1765	1765	1765	1765	4
290	20240412	144300	205327912	1765	1765	1765	1765	4
291	20240412	144200	205320852	1760	1760	1760	1760	245
292	20240412	144100	204889652	1760	1760	1760	1760	56
293	20240412	144000	204791092	1757	1759	1759	1757	2300
294	20240412	143900	200748570	1760	1760	1760	1760	1009
295	20240412	143800	198972730	1760	1760	1760	1760	0
296	20240412	143700	198972730	1760	1760	1760	1760	0
297	20240412	143600	198972730	1760	1760	1760	1760	0
298	20240412	143500	198972730	1760	1760	1760	1760	0
299	20240412	143400	198972730	1760	1760	1760	1760	0
300	20240412	143300	198972730	1760	1765	1765	1760	1001
301	20240412	143200	197210351	1764	1764	1764	1764	5
302	20240412	143100	197201531	1764	1764	1764	1764	175
303	20240412	143000	196892831	1764	1764	1764	1764	0
304	20240412	142900	196892831	1764	1765	1765	1764	23
305	20240412	142800	196852254	1765	1765	1765	1765	51
306	20240412	142700	196762239	1765	1765	1765	1765	0
307	20240412	142600	196762239	1765	1765	1765	1765	12
308	20240412	142500	196741059	1765	1765	1765	1765	0
309	20240412	142400	196741059	1765	1765	1765	1765	0
310	20240412	142300	196741059	1765	1765	1765	1765	5
311	20240412	142200	196732234	1765	1765	1765	1765	3
312	20240412	142100	196726939	1765	1765	1765	1765	0
313	20240412	142000	196726939	1765	1765	1765	1765	28
314	20240412	141900	196677519	1764	1764	1764	1764	0
315	20240412	141800	196677519	1764	1764	1764	1764	20
316	20240412	141700	196642239	1765	1764	1765	1764	8
317	20240412	141600	196628126	1764	1764	1764	1764	0
318	20240412	141500	196628126	1764	1764	1764	1764	198
319	20240412	141400	196278854	1765	1765	1765	1765	1
320	20240412	141300	196277089	1763	1763	1763	1763	0
321	20240412	141200	196277089	1763	1763	1763	1763	0
322	20240412	141100	196277089	1763	1763	1763	1763	0
323	20240412	141000	196277089	1763	1763	1763	1763	0
324	20240412	140900	196277089	1763	1763	1763	1763	0
325	20240412	140800	196277089	1763	1763	1763	1763	20
326	20240412	140700	196241829	1763	1763	1763	1763	0
327	20240412	140600	196241829	1763	1763	1763	1763	23
328	20240412	140500	196201280	1763	1763	1763	1763	5
329	20240412	140400	196192465	1763	1763	1763	1763	0
330	20240412	140300	196192465	1763	1763	1763	1763	50
331	20240412	140200	196104315	1764	1767	1767	1764	168
332	20240412	140100	195807778	1767	1767	1767	1767	0
333	20240412	140000	195807778	1767	1767	1767	1767	0
334	20240412	135900	195807778	1767	1767	1767	1767	30
335	20240412	135800	195754768	1767	1767	1767	1767	0
336	20240412	135700	195754768	1767	1767	1767	1767	0
337	20240412	135600	195754768	1767	1767	1767	1767	0
338	20240412	135500	195754768	1767	1765	1767	1765	154
339	20240412	135400	195482838	1765	1765	1765	1765	6
340	20240412	135300	195472248	1765	1765	1765	1765	2
341	20240412	135200	195468718	1765	1765	1765	1765	0
342	20240412	135100	195468718	1765	1765	1765	1765	1
343	20240412	135000	195466953	1765	1765	1765	1765	5
344	20240412	134900	195458128	1765	1765	1765	1765	1
345	20240412	134800	195456363	1765	1764	1765	1764	4
346	20240412	134700	195449304	1759	1759	1759	1759	0
347	20240412	134600	195449304	1759	1759	1759	1759	0
348	20240412	134500	195449304	1759	1764	1764	1759	18
349	20240412	134400	195417594	1765	1768	1768	1765	213
350	20240412	134300	195041634	1768	1768	1768	1768	27
351	20240412	134200	194993898	1768	1767	1768	1767	7
352	20240412	134100	194981526	1767	1767	1767	1767	5
353	20240412	134000	194972691	1767	1767	1767	1767	0
354	20240412	133900	194972691	1767	1767	1767	1767	1
355	20240412	133800	194970924	1765	1765	1765	1765	0
356	20240412	133700	194970924	1765	1765	1765	1765	0
357	20240412	133600	194970924	1765	1766	1767	1765	19
358	20240412	133500	194937380	1766	1766	1766	1766	0
359	20240412	133400	194937380	1766	1766	1766	1766	1
360	20240412	133300	194935614	1765	1765	1765	1765	0
361	20240412	133200	194935614	1765	1765	1765	1765	3
362	20240412	133100	194930319	1765	1765	1765	1765	1
363	20240412	133000	194928554	1767	1765	1767	1765	1003
364	20240412	132900	193158253	1767	1767	1767	1767	15
365	20240412	132800	193131748	1767	1767	1767	1767	2
366	20240412	132700	193128214	1768	1768	1768	1768	0
367	20240412	132600	193128214	1768	1768	1768	1768	5
368	20240412	132500	193119374	1768	1768	1768	1768	0
369	20240412	132400	193119374	1768	1768	1768	1768	2
370	20240412	132300	193115838	1768	1768	1768	1768	5
371	20240412	132200	193106998	1768	1768	1768	1768	9
372	20240412	132100	193091086	1769	1769	1769	1769	2
373	20240412	132000	193087548	1768	1768	1768	1768	2
374	20240412	131900	193084012	1768	1768	1768	1768	0
375	20240412	131800	193084012	1768	1768	1768	1768	2
376	20240412	131700	193080476	1768	1768	1768	1768	1
377	20240412	131600	193078708	1759	1759	1759	1759	13
378	20240412	131500	193055841	1759	1759	1759	1759	0
379	20240412	131400	193055841	1759	1765	1765	1759	1000
380	20240412	131300	191296117	1765	1765	1765	1765	1
381	20240412	131200	191294352	1766	1766	1766	1766	2
382	20240412	131100	191290820	1765	1765	1765	1765	0
383	20240412	131000	191290820	1765	1765	1765	1765	1
384	20240412	130900	191289055	1760	1762	1762	1760	2000
385	20240412	130800	187767189	1762	1762	1762	1762	48
386	20240412	130700	187682613	1762	1762	1762	1762	300
387	20240412	130600	187154013	1762	1762	1762	1762	2
388	20240412	130500	187150489	1762	1762	1762	1762	5
389	20240412	130400	187141679	1762	1762	1762	1762	0
390	20240412	130300	187141679	1762	1762	1762	1762	0
391	20240412	130200	187141679	1762	1762	1762	1762	5
392	20240412	130100	187132869	1762	1762	1762	1762	0
393	20240412	130000	187132869	1762	1762	1762	1762	2
394	20240412	125900	187129345	1762	1766	1766	1754	2100
395	20240412	125800	183444279	1766	1759	1766	1756	5023
396	20240412	125700	174583945	1766	1766	1766	1766	0
397	20240412	125600	174583945	1766	1766	1766	1766	5
398	20240412	125500	174575115	1766	1766	1766	1766	0
399	20240412	125400	174575115	1766	1766	1766	1766	2
400	20240412	125300	174571583	1766	1766	1766	1766	5
401	20240412	125200	174562753	1766	1766	1766	1766	0
402	20240412	125100	174562753	1766	1766	1766	1766	0
403	20240412	125000	174562753	1766	1766	1766	1766	5
404	20240412	124900	174553923	1767	1767	1767	1767	0
405	20240412	124800	174553923	1767	1767	1767	1767	2
406	20240412	124700	174550389	1758	1767	1767	1758	7
407	20240412	124600	174538038	1768	1768	1768	1768	0
408	20240412	124500	174538038	1768	1767	1768	1767	130
409	20240412	124400	174308238	1769	1769	1769	1769	5
410	20240412	124300	174299393	1769	1769	1769	1769	0
411	20240412	124200	174299393	1769	1769	1769	1769	2
412	20240412	124100	174295855	1769	1760	1769	1760	509
413	20240412	124000	173399620	1760	1760	1760	1760	0
414	20240412	123900	173399620	1760	1760	1760	1760	0
415	20240412	123800	173399620	1760	1760	1760	1760	5
416	20240412	123700	173390820	1761	1761	1761	1761	0
417	20240412	123600	173390820	1761	1761	1761	1761	2
418	20240412	123500	173387298	1761	1761	1761	1761	5
419	20240412	123400	173378493	1761	1761	1761	1761	0
420	20240412	123300	173378493	1761	1761	1761	1761	0
421	20240412	123200	173378493	1761	1761	1761	1761	5
422	20240412	123100	173369688	1761	1761	1761	1761	0
423	20240412	123000	173369688	1761	1761	1761	1761	2
424	20240412	122900	173366166	1757	1757	1757	1757	1000
425	20240412	122800	171609166	1757	1757	1757	1757	1901
426	20240412	122700	168269109	1758	1758	1758	1758	3637
427	20240412	122600	161875263	1758	1760	1760	1758	1486
428	20240412	122500	159261678	1760	1760	1760	1760	1152
429	20240412	122400	157234158	1769	1769	1769	1769	2
430	20240412	122300	157230620	1769	1769	1769	1769	5
431	20240412	122200	157221775	1770	1769	1770	1769	1000
432	20240412	122100	155452070	1769	1769	1769	1769	0
433	20240412	122000	155452070	1769	1769	1769	1769	5
434	20240412	121900	155443225	1770	1770	1770	1770	0
435	20240412	121800	155443225	1770	1770	1770	1770	2
436	20240412	121700	155439685	1770	1769	1770	1769	1158
437	20240412	121600	153391182	1769	1768	1769	1768	213
438	20240412	121500	153014400	1759	1759	1759	1759	0
439	20240412	121400	153014400	1759	1768	1768	1759	5005
440	20240412	121300	144207758	1768	1768	1768	1768	0
441	20240412	121200	144207758	1768	1768	1768	1768	2
442	20240412	121100	144204222	1768	1768	1768	1768	6
443	20240412	121000	144193614	1768	1768	1768	1768	0
444	20240412	120900	144193614	1768	1768	1768	1768	0
445	20240412	120800	144193614	1768	1768	1768	1768	5
446	20240412	120700	144184774	1768	1768	1768	1768	0
447	20240412	120600	144184774	1768	1768	1768	1768	2
448	20240412	120500	144181238	1768	1768	1768	1768	5
449	20240412	120400	144172398	1769	1769	1769	1769	0
450	20240412	120300	144172398	1769	1769	1769	1769	150
451	20240412	120200	143907048	1769	1769	1769	1769	5
452	20240412	120100	143898203	1770	1770	1770	1770	0
453	20240412	120000	143898203	1770	1770	1770	1770	2
454	20240412	115900	143894663	1770	1770	1770	1770	11
455	20240412	115800	143875193	1770	1770	1770	1770	0
456	20240412	115700	143875193	1770	1770	1770	1770	0
457	20240412	115600	143875193	1770	1770	1770	1770	5
458	20240412	115500	143866343	1770	1770	1770	1770	0
459	20240412	115400	143866343	1770	1770	1770	1770	2
460	20240412	115300	143862803	1766	1770	1770	1766	701
461	20240412	115200	142624817	1770	1769	1770	1769	244
462	20240412	115100	142193179	1769	1769	1769	1769	2
463	20240412	115000	142189641	1769	1769	1769	1769	5
464	20240412	114900	142180796	1769	1769	1769	1769	0
465	20240412	114800	142180796	1769	1769	1769	1769	2
466	20240412	114700	142177258	1769	1769	1769	1769	120
467	20240412	114600	141964978	1769	1769	1769	1769	0
468	20240412	114500	141964978	1769	1769	1769	1769	0
469	20240412	114400	141964978	1769	1769	1769	1769	5
470	20240412	114300	141956133	1769	1769	1769	1769	0
471	20240412	114200	141956133	1769	1769	1769	1769	82
472	20240412	114100	141811075	1769	1769	1769	1769	5
473	20240412	114000	141802230	1769	1769	1769	1769	0
474	20240412	113900	141802230	1769	1769	1769	1769	0
475	20240412	113800	141802230	1769	1769	1769	1769	5
476	20240412	113700	141793385	1769	1769	1769	1769	0
477	20240412	113600	141793385	1769	1769	1769	1769	2
478	20240412	113500	141789847	1769	1769	1769	1769	5
479	20240412	113400	141781002	1769	1766	1769	1766	992
480	20240412	113300	140027924	1765	1765	1765	1765	16443
481	20240412	113200	111006029	1760	1765	1765	1760	92
482	20240412	113100	110843684	1765	1765	1765	1765	55
483	20240412	113000	110746609	1765	1765	1765	1765	2
484	20240412	112900	110743079	1760	1760	1760	1760	0
485	20240412	112800	110743079	1760	1760	1760	1760	0
486	20240412	112700	110743079	1760	1760	1760	1760	0
487	20240412	112600	110743079	1760	1760	1760	1760	0
488	20240412	112500	110743079	1760	1760	1760	1760	11
489	20240412	112400	110723719	1765	1765	1765	1765	2
490	20240412	112300	110720189	1765	1765	1765	1765	5
491	20240412	112200	110711364	1765	1760	1765	1760	14054
492	20240412	112100	85971979	1765	1765	1765	1765	566
493	20240412	112000	84972989	1765	1765	1765	1765	545
494	20240412	111900	84011064	1765	1765	1765	1765	113
495	20240412	111800	83811619	1765	1765	1765	1765	6
496	20240412	111700	83801029	1760	1760	1760	1760	0
497	20240412	111600	83801029	1760	1760	1760	1760	0
498	20240412	111500	83801029	1760	1760	1760	1760	10
499	20240412	111400	83783429	1765	1765	1765	1765	5
500	20240412	111300	83774604	1765	1765	1765	1765	0
501	20240412	111200	83774604	1765	1765	1765	1765	82
502	20240412	111100	83629874	1765	1765	1765	1765	5
503	20240412	111000	83621049	1765	1765	1765	1765	0
504	20240412	110900	83621049	1765	1765	1765	1765	0
505	20240412	110800	83621049	1765	1765	1765	1765	10
506	20240412	110700	83603399	1765	1765	1765	1765	0
507	20240412	110600	83603399	1765	1765	1765	1765	2
508	20240412	110500	83599869	1765	1765	1765	1765	323
509	20240412	110400	83029774	1765	1765	1765	1761	337
510	20240412	110300	82436233	1760	1760	1760	1760	1000
511	20240412	110200	80676233	1765	1765	1765	1765	85
512	20240412	110100	80526208	1765	1765	1765	1765	0
513	20240412	110000	80526208	1765	1765	1765	1765	2
514	20240412	105900	80522678	1765	1765	1765	1765	2
515	20240412	105800	80519148	1759	1759	1759	1759	0
516	20240412	105700	80519148	1759	1759	1759	1759	0
517	20240412	105600	80519148	1759	1762	1762	1759	18
518	20240412	105500	80487471	1764	1764	1764	1764	0
519	20240412	105400	80487471	1764	1764	1764	1764	15
520	20240412	105300	80461011	1765	1765	1765	1765	5
521	20240412	105200	80452186	1765	1765	1765	1765	81
522	20240412	105100	80309221	1765	1765	1765	1765	0
523	20240412	105000	80309221	1765	1765	1765	1765	105
524	20240412	104900	80123896	1765	1765	1765	1765	0
525	20240412	104800	80123896	1765	1765	1765	1765	0
526	20240412	104700	80123896	1765	1765	1765	1765	6
527	20240412	104600	80113306	1765	1765	1765	1765	0
528	20240412	104500	80113306	1765	1765	1765	1765	0
529	20240412	104400	80113306	1765	1765	1765	1765	305
530	20240412	104300	79574981	1765	1765	1765	1765	0
531	20240412	104200	79574981	1765	1765	1765	1765	91
532	20240412	104100	79414366	1765	1765	1765	1765	123
533	20240412	104000	79197271	1765	1765	1765	1765	22
534	20240412	103900	79158441	1764	1764	1764	1764	132
535	20240412	103800	78925593	1764	1764	1764	1764	18
536	20240412	103700	78893841	1758	1758	1758	1758	0
537	20240412	103600	78893841	1758	1758	1758	1758	0
538	20240412	103500	78893841	1758	1758	1758	1758	0
539	20240412	103400	78893841	1758	1765	1765	1758	50
540	20240412	103300	78805731	1765	1765	1765	1765	40
541	20240412	103200	78735131	1765	1765	1765	1765	116
542	20240412	103100	78530391	1766	1766	1766	1766	0
543	20240412	103000	78530391	1766	1766	1766	1766	0
544	20240412	102900	78530391	1766	1765	1766	1765	5
545	20240412	102800	78521564	1766	1766	1766	1766	0
546	20240412	102700	78521564	1766	1766	1766	1766	0
547	20240412	102600	78521564	1766	1766	1766	1766	5
548	20240412	102500	78512734	1766	1766	1766	1766	0
549	20240412	102400	78512734	1766	1766	1766	1766	218
550	20240412	102300	78127746	1766	1766	1766	1766	5
551	20240412	102200	78118916	1766	1766	1766	1766	81
552	20240412	102100	77975870	1766	1766	1766	1766	0
553	20240412	102000	77975870	1766	1765	1766	1765	3035
554	20240412	101900	72617077	1765	1759	1765	1759	1087
555	20240412	101800	70702724	1758	1757	1758	1757	6009
556	20240412	101700	60140362	1757	1757	1757	1757	5
557	20240412	101600	60131577	1757	1757	1757	1757	0
558	20240412	101500	60131577	1757	1757	1757	1757	0
559	20240412	101400	60131577	1757	1757	1757	1757	5
560	20240412	101300	60122792	1757	1757	1757	1757	0
561	20240412	101200	60122792	1757	1757	1757	1757	81
562	20240412	101100	59980475	1757	1757	1757	1757	1
563	20240412	101000	59978718	1750	1750	1750	1750	0
564	20240412	100900	59978718	1750	1752	1752	1750	496
565	20240412	100800	59110102	1757	1757	1757	1757	5
566	20240412	100700	59101317	1757	1757	1757	1757	0
567	20240412	100600	59101317	1757	1757	1757	1757	0
568	20240412	100500	59101317	1757	1757	1757	1757	5
569	20240412	100400	59092532	1757	1757	1757	1757	0
570	20240412	100300	59092532	1757	1757	1757	1757	0
571	20240412	100200	59092532	1757	1757	1757	1757	5
572	20240412	100100	59083747	1757	1757	1757	1757	1
573	20240412	100000	59081990	1751	1751	1751	1751	0
574	20240412	095900	59081990	1751	1757	1757	1751	11
575	20240412	095800	59062723	1751	1751	1751	1751	100
576	20240412	095700	58887623	1757	1757	1757	1750	700
577	20240412	095600	57662511	1757	1757	1757	1750	107
578	20240412	095500	57475212	1757	1757	1757	1757	0
579	20240412	095400	57475212	1757	1757	1757	1757	0
580	20240412	095300	57475212	1757	1757	1757	1757	5
581	20240412	095200	57466427	1757	1757	1757	1757	0
582	20240412	095100	57466427	1757	1757	1757	1757	0
583	20240412	095000	57466427	1757	1757	1757	1757	7
584	20240412	094900	57454128	1757	1750	1757	1750	113
585	20240412	094800	57256371	1750	1750	1750	1750	100
586	20240412	094700	57081371	1757	1757	1757	1757	5
587	20240412	094600	57072586	1758	1758	1758	1758	0
588	20240412	094500	57072586	1758	1758	1758	1758	0
589	20240412	094400	57072586	1758	1750	1758	1750	8398
590	20240412	094300	42376078	1750	1750	1750	1750	800
591	20240412	094200	40976078	1750	1748	1750	1747	949
592	20240412	094100	39317862	1750	1749	1750	1747	88
593	20240412	094000	39164113	1750	1750	1750	1748	149
594	20240412	093900	38903531	1750	1752	1752	1750	9451
595	20240412	093800	22364095	1758	1758	1758	1758	1
596	20240412	093700	22362337	1752	1752	1752	1752	5
597	20240412	093600	22353577	1759	1759	1759	1759	5
598	20240412	093500	22344782	1759	1760	1760	1759	10
599	20240412	093400	22327187	1760	1760	1760	1760	0
600	20240412	093300	22327187	1760	1760	1760	1760	5
601	20240412	093200	22318387	1760	1760	1760	1760	15
602	20240412	093100	22291987	1760	1750	1760	1750	1656
603	20240412	093000	19393977	1750	1750	1750	1750	9
604	20240412	092900	19378227	1750	1760	1760	1750	86
605	20240412	092800	19227677	1760	1760	1760	1760	5
606	20240412	092700	19218877	1761	1761	1761	1761	5
607	20240412	092600	19210072	1761	1761	1761	1761	5
608	20240412	092500	19201267	1761	1761	1761	1761	5
609	20240412	092400	19192462	1761	1760	1761	1760	192
610	20240412	092300	18854429	1761	1761	1761	1761	10
611	20240412	092200	18836819	1761	1761	1761	1761	5
612	20240412	092100	18828014	1750	1753	1753	1750	2537
613	20240412	092000	14383065	1761	1761	1761	1761	5
614	20240412	091900	14374260	1753	1753	1753	1753	871
615	20240412	091800	12847397	1765	1765	1765	1765	5
616	20240412	091700	12838572	1765	1765	1765	1765	10
617	20240412	091600	12820922	1765	1765	1765	1765	114
618	20240412	091500	12619712	1753	1765	1765	1753	4005
619	20240412	091400	5597173	1765	1765	1765	1765	5
620	20240412	091300	5588348	1765	1765	1765	1765	5
621	20240412	091200	5579523	1765	1765	1765	1765	5
622	20240412	091100	5570698	1765	1765	1765	1765	5
623	20240412	091000	5561873	1765	1763	1765	1763	15
624	20240412	090900	5535418	1765	1765	1765	1765	0
625	20240412	090800	5535418	1765	1765	1765	1765	48
626	20240412	090700	5450698	1765	1765	1765	1765	8
627	20240412	090600	5436578	1765	1765	1765	1765	5
628	20240412	090500	5427753	1765	1765	1765	1765	10
629	20240412	090400	5410103	1765	1765	1765	1765	5
630	20240412	090300	5401278	1765	1765	1765	1765	244
631	20240412	090200	4970618	1766	1766	1766	1765	110
632	20240412	090100	4776458	1766	1766	1766	1766	1009
633	20240412	090000	2994564	1766	1766	1766	1766	1652