KissMeData/090410/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	194300	378631051	1840	1840	1840	1840	4456
3	20240405	194200	378631051	1840	1840	1840	1840	0
4	20240405	194100	378631051	1840	1840	1840	1840	0
5	20240405	194000	378631051	1840	1840	1840	1840	0
6	20240405	193900	378631051	1840	1840	1840	1840	0
7	20240405	193800	378631051	1840	1840	1840	1840	0
8	20240405	193700	378631051	1840	1840	1840	1840	0
9	20240405	193600	378631051	1840	1840	1840	1840	0
10	20240405	193500	378631051	1840	1840	1840	1840	0
11	20240405	193400	378631051	1840	1840	1840	1840	0
12	20240405	193300	378631051	1840	1840	1840	1840	0
13	20240405	193200	378631051	1840	1840	1840	1840	0
14	20240405	193100	378631051	1840	1840	1840	1840	0
15	20240405	193000	378631051	1840	1840	1840	1840	0
16	20240405	192900	378631051	1840	1840	1840	1840	0
17	20240405	192800	378631051	1840	1840	1840	1840	0
18	20240405	192700	378631051	1840	1840	1840	1840	0
19	20240405	192600	378631051	1840	1840	1840	1840	0
20	20240405	192500	378631051	1840	1840	1840	1840	0
21	20240405	192400	378631051	1840	1840	1840	1840	0
22	20240405	192300	378631051	1840	1840	1840	1840	0
23	20240405	192200	378631051	1840	1840	1840	1840	0
24	20240405	192100	378631051	1840	1840	1840	1840	0
25	20240405	192000	378631051	1840	1840	1840	1840	0
26	20240405	191900	378631051	1840	1840	1840	1840	0
27	20240405	191800	378631051	1840	1840	1840	1840	0
28	20240405	191700	378631051	1840	1840	1840	1840	0
29	20240405	191600	378631051	1840	1840	1840	1840	0
30	20240405	191500	378631051	1840	1840	1840	1840	0
31	20240405	191400	378631051	1840	1840	1840	1840	0
32	20240405	191300	378631051	1840	1840	1840	1840	4456
33	20240405	191200	378631051	1840	1840	1840	1840	0
34	20240405	191100	378631051	1840	1840	1840	1840	0
35	20240405	191000	378631051	1840	1840	1840	1840	0
36	20240405	190900	378631051	1840	1840	1840	1840	0
37	20240405	190800	378631051	1840	1840	1840	1840	0
38	20240405	190700	378631051	1840	1840	1840	1840	0
39	20240405	190600	378631051	1840	1840	1840	1840	0
40	20240405	190500	378631051	1840	1840	1840	1840	0
41	20240405	190400	378631051	1840	1840	1840	1840	0
42	20240405	190300	378631051	1840	1840	1840	1840	0
43	20240405	190200	378631051	1840	1840	1840	1840	0
44	20240405	190100	378631051	1840	1840	1840	1840	0
45	20240405	190000	378631051	1840	1840	1840	1840	0
46	20240405	185900	378631051	1840	1840	1840	1840	0
47	20240405	185800	378631051	1840	1840	1840	1840	0
48	20240405	185700	378631051	1840	1840	1840	1840	0
49	20240405	185600	378631051	1840	1840	1840	1840	0
50	20240405	185500	378631051	1840	1840	1840	1840	0
51	20240405	185400	378631051	1840	1840	1840	1840	0
52	20240405	185300	378631051	1840	1840	1840	1840	0
53	20240405	185200	378631051	1840	1840	1840	1840	0
54	20240405	185100	378631051	1840	1840	1840	1840	0
55	20240405	185000	378631051	1840	1840	1840	1840	0
56	20240405	184900	378631051	1840	1840	1840	1840	0
57	20240405	184800	378631051	1840	1840	1840	1840	0
58	20240405	184700	378631051	1840	1840	1840	1840	0
59	20240405	184600	378631051	1840	1840	1840	1840	0
60	20240405	184500	378631051	1840	1840	1840	1840	0
61	20240405	184400	378631051	1840	1840	1840	1840	0
62	20240405	184300	378631051	1840	1840	1840	1840	4456
63	20240405	184200	378631051	1840	1840	1840	1840	0
64	20240405	184100	378631051	1840	1840	1840	1840	0
65	20240405	184000	378631051	1840	1840	1840	1840	0
66	20240405	183900	378631051	1840	1840	1840	1840	0
67	20240405	183800	378631051	1840	1840	1840	1840	0
68	20240405	183700	378631051	1840	1840	1840	1840	0
69	20240405	183600	378631051	1840	1840	1840	1840	0
70	20240405	183500	378631051	1840	1840	1840	1840	0
71	20240405	183400	378631051	1840	1840	1840	1840	0
72	20240405	183300	378631051	1840	1840	1840	1840	0
73	20240405	183200	378631051	1840	1840	1840	1840	0
74	20240405	183100	378631051	1840	1840	1840	1840	0
75	20240405	183000	378631051	1840	1840	1840	1840	0
76	20240405	182900	378631051	1840	1840	1840	1840	0
77	20240405	182800	378631051	1840	1840	1840	1840	0
78	20240405	182700	378631051	1840	1840	1840	1840	0
79	20240405	182600	378631051	1840	1840	1840	1840	0
80	20240405	182500	378631051	1840	1840	1840	1840	0
81	20240405	182400	378631051	1840	1840	1840	1840	0
82	20240405	182300	378631051	1840	1840	1840	1840	0
83	20240405	182200	378631051	1840	1840	1840	1840	0
84	20240405	182100	378631051	1840	1840	1840	1840	0
85	20240405	182000	378631051	1840	1840	1840	1840	0
86	20240405	181900	378631051	1840	1840	1840	1840	0
87	20240405	181800	378631051	1840	1840	1840	1840	0
88	20240405	181700	378631051	1840	1840	1840	1840	0
89	20240405	181600	378631051	1840	1840	1840	1840	0
90	20240405	181500	378631051	1840	1840	1840	1840	0
91	20240405	181400	378631051	1840	1840	1840	1840	0
92	20240405	181300	378631051	1840	1840	1840	1840	4456
93	20240405	181200	378631051	1840	1840	1840	1840	0
94	20240405	181100	378631051	1840	1840	1840	1840	0
95	20240405	181000	378631051	1840	1840	1840	1840	0
96	20240405	180900	378631051	1840	1840	1840	1840	0
97	20240405	180800	378631051	1840	1840	1840	1840	0
98	20240405	180700	378631051	1840	1840	1840	1840	0
99	20240405	180600	378631051	1840	1840	1840	1840	0
100	20240405	180500	378631051	1840	1840	1840	1840	0
101	20240405	180400	378631051	1840	1840	1840	1840	0
102	20240405	180300	378631051	1840	1840	1840	1840	0
103	20240405	180200	378631051	1840	1840	1840	1840	0
104	20240405	180100	378631051	1840	1840	1840	1840	0
105	20240405	180000	378631051	1840	1840	1840	1840	0
106	20240405	175900	378631051	1840	1840	1840	1840	0
107	20240405	175800	378631051	1840	1840	1840	1840	0
108	20240405	175700	378631051	1840	1840	1840	1840	0
109	20240405	175600	378631051	1840	1840	1840	1840	0
110	20240405	175500	378631051	1840	1840	1840	1840	0
111	20240405	175400	378631051	1840	1840	1840	1840	0
112	20240405	175300	378631051	1840	1840	1840	1840	0
113	20240405	175200	378631051	1840	1840	1840	1840	0
114	20240405	175100	378631051	1840	1840	1840	1840	0
115	20240405	175000	378631051	1840	1840	1840	1840	0
116	20240405	174900	378631051	1840	1840	1840	1840	0
117	20240405	174800	378631051	1840	1840	1840	1840	0
118	20240405	174700	378631051	1840	1840	1840	1840	0
119	20240405	174600	378631051	1840	1840	1840	1840	0
120	20240405	174500	378631051	1840	1840	1840	1840	0
121	20240405	174400	378631051	1840	1840	1840	1840	0
122	20240405	174300	378631051	1840	1840	1840	1840	4456
123	20240405	174200	378631051	1840	1840	1840	1840	0
124	20240405	174100	378631051	1840	1840	1840	1840	0
125	20240405	174000	378631051	1840	1840	1840	1840	0
126	20240405	173900	378631051	1840	1840	1840	1840	0
127	20240405	173800	378631051	1840	1840	1840	1840	0
128	20240405	173700	378631051	1840	1840	1840	1840	0
129	20240405	173600	378631051	1840	1840	1840	1840	0
130	20240405	173500	378631051	1840	1840	1840	1840	0
131	20240405	173400	378631051	1840	1840	1840	1840	0
132	20240405	173300	378631051	1840	1840	1840	1840	0
133	20240405	173200	378631051	1840	1840	1840	1840	0
134	20240405	173100	378631051	1840	1840	1840	1840	0
135	20240405	173000	378631051	1840	1840	1840	1840	0
136	20240405	172900	378631051	1840	1840	1840	1840	0
137	20240405	172800	378631051	1840	1840	1840	1840	0
138	20240405	172700	378631051	1840	1840	1840	1840	0
139	20240405	172600	378631051	1840	1840	1840	1840	0
140	20240405	172500	378631051	1840	1840	1840	1840	0
141	20240405	172400	378631051	1840	1840	1840	1840	0
142	20240405	172300	378631051	1840	1840	1840	1840	0
143	20240405	172200	378631051	1840	1840	1840	1840	0
144	20240405	172100	378631051	1840	1840	1840	1840	0
145	20240405	172000	378631051	1840	1840	1840	1840	0
146	20240405	171900	378631051	1840	1840	1840	1840	0
147	20240405	171800	378631051	1840	1840	1840	1840	0
148	20240405	171700	378631051	1840	1840	1840	1840	0
149	20240405	171600	378631051	1840	1840	1840	1840	0
150	20240405	171500	378631051	1840	1840	1840	1840	0
151	20240405	171400	378631051	1840	1840	1840	1840	0
152	20240405	171300	378631051	1840	1840	1840	1840	4456
153	20240405	171200	378631051	1840	1840	1840	1840	0
154	20240405	171100	378631051	1840	1840	1840	1840	0
155	20240405	171000	378631051	1840	1840	1840	1840	0
156	20240405	170900	378631051	1840	1840	1840	1840	0
157	20240405	170800	378631051	1840	1840	1840	1840	0
158	20240405	170700	378631051	1840	1840	1840	1840	0
159	20240405	170600	378631051	1840	1840	1840	1840	0
160	20240405	170500	378631051	1840	1840	1840	1840	0
161	20240405	170400	378631051	1840	1840	1840	1840	0
162	20240405	170300	378631051	1840	1840	1840	1840	0
163	20240405	170200	378631051	1840	1840	1840	1840	0
164	20240405	170100	378631051	1840	1840	1840	1840	0
165	20240405	170000	378631051	1840	1840	1840	1840	0
166	20240405	165900	378631051	1840	1840	1840	1840	0
167	20240405	165800	378631051	1840	1840	1840	1840	0
168	20240405	165700	378631051	1840	1840	1840	1840	0
169	20240405	165600	378631051	1840	1840	1840	1840	0
170	20240405	165500	378631051	1840	1840	1840	1840	0
171	20240405	165400	378631051	1840	1840	1840	1840	0
172	20240405	165300	378631051	1840	1840	1840	1840	0
173	20240405	165200	378631051	1840	1840	1840	1840	0
174	20240405	165100	378631051	1840	1840	1840	1840	0
175	20240405	165000	378631051	1840	1840	1840	1840	0
176	20240405	164900	378631051	1840	1840	1840	1840	0
177	20240405	164800	378631051	1840	1840	1840	1840	0
178	20240405	164700	378631051	1840	1840	1840	1840	0
179	20240405	164600	378631051	1840	1840	1840	1840	0
180	20240405	164500	378631051	1840	1840	1840	1840	0
181	20240405	164400	378631051	1840	1840	1840	1840	0
182	20240405	164300	378631051	1840	1840	1840	1840	4456
183	20240405	164200	378631051	1840	1840	1840	1840	0
184	20240405	164100	378631051	1840	1840	1840	1840	0
185	20240405	164000	378631051	1840	1840	1840	1840	0
186	20240405	163900	378631051	1840	1840	1840	1840	0
187	20240405	163800	378631051	1840	1840	1840	1840	0
188	20240405	163700	378631051	1840	1840	1840	1840	0
189	20240405	163600	378631051	1840	1840	1840	1840	0
190	20240405	163500	378631051	1840	1840	1840	1840	0
191	20240405	163400	378631051	1840	1840	1840	1840	0
192	20240405	163300	378631051	1840	1840	1840	1840	0
193	20240405	163200	378631051	1840	1840	1840	1840	0
194	20240405	163100	378631051	1840	1840	1840	1840	0
195	20240405	163000	378631051	1840	1840	1840	1840	0
196	20240405	162900	378631051	1840	1840	1840	1840	0
197	20240405	162800	378631051	1840	1840	1840	1840	0
198	20240405	162700	378631051	1840	1840	1840	1840	0
199	20240405	162600	378631051	1840	1840	1840	1840	0
200	20240405	162500	378631051	1840	1840	1840	1840	0
201	20240405	162400	378631051	1840	1840	1840	1840	0
202	20240405	162300	378631051	1840	1840	1840	1840	0
203	20240405	162200	378631051	1840	1840	1840	1840	0
204	20240405	162100	378631051	1840	1840	1840	1840	0
205	20240405	162000	378631051	1840	1840	1840	1840	0
206	20240405	161900	378631051	1840	1840	1840	1840	0
207	20240405	161800	378631051	1840	1840	1840	1840	0
208	20240405	161700	378631051	1840	1840	1840	1840	0
209	20240405	161600	378631051	1840	1840	1840	1840	0
210	20240405	161500	378631051	1840	1840	1840	1840	0
211	20240405	161400	378631051	1840	1840	1840	1840	0
212	20240405	161300	378631051	1840	1840	1840	1840	4456
213	20240405	161200	378631051	1840	1840	1840	1840	0
214	20240405	161100	378631051	1840	1840	1840	1840	0
215	20240405	161000	378631051	1840	1840	1840	1840	0
216	20240405	160900	378631051	1840	1840	1840	1840	0
217	20240405	160800	378631051	1840	1840	1840	1840	0
218	20240405	160700	378631051	1840	1840	1840	1840	0
219	20240405	160600	378631051	1840	1840	1840	1840	0
220	20240405	160500	378631051	1840	1840	1840	1840	0
221	20240405	160400	378631051	1840	1840	1840	1840	0
222	20240405	160300	378631051	1840	1840	1840	1840	0
223	20240405	160200	378631051	1840	1840	1840	1840	0
224	20240405	160100	378631051	1840	1840	1840	1840	0
225	20240405	160000	378631051	1840	1840	1840	1840	0
226	20240405	155900	378631051	1840	1840	1840	1840	0
227	20240405	155800	378631051	1840	1840	1840	1840	0
228	20240405	155700	378631051	1840	1840	1840	1840	0
229	20240405	155600	378631051	1840	1840	1840	1840	0
230	20240405	155500	378631051	1840	1840	1840	1840	0
231	20240405	155400	378631051	1840	1840	1840	1840	0
232	20240405	155300	378631051	1840	1840	1840	1840	0
233	20240405	155200	378631051	1840	1840	1840	1840	0
234	20240405	155100	378631051	1840	1840	1840	1840	0
235	20240405	155000	378631051	1840	1840	1840	1840	0
236	20240405	154900	378631051	1840	1840	1840	1840	0
237	20240405	154800	378631051	1840	1840	1840	1840	0
238	20240405	154700	378631051	1840	1840	1840	1840	0
239	20240405	154600	378631051	1840	1840	1840	1840	0
240	20240405	154500	378631051	1840	1840	1840	1840	0
241	20240405	154400	378631051	1840	1840	1840	1840	0
242	20240405	154300	378631051	1840	1840	1840	1840	4456
243	20240405	154200	378631051	1840	1840	1840	1840	0
244	20240405	154100	378631051	1840	1840	1840	1840	0
245	20240405	154000	378631051	1840	1840	1840	1840	0
246	20240405	153900	378631051	1840	1840	1840	1840	0
247	20240405	153800	378631051	1840	1840	1840	1840	0
248	20240405	153700	378631051	1840	1840	1840	1840	0
249	20240405	153600	378631051	1840	1840	1840	1840	0
250	20240405	153500	378631051	1840	1840	1840	1840	0
251	20240405	153400	378631051	1840	1840	1840	1840	0
252	20240405	153300	378631051	1840	1840	1840	1840	0
253	20240405	153200	378631051	1840	1840	1840	1840	0
254	20240405	153100	378631051	1840	1840	1840	1840	0
255	20240405	153000	378631051	1840	1840	1840	1840	4456
256	20240405	152900	370432011	1841	1841	1841	1841	0
257	20240405	152800	370432011	1841	1841	1841	1841	0
258	20240405	152700	370432011	1841	1841	1841	1841	0
259	20240405	152600	370432011	1841	1841	1841	1841	0
260	20240405	152500	370432011	1841	1841	1841	1841	0
261	20240405	152400	370432011	1841	1841	1841	1841	0
262	20240405	152300	370432011	1841	1841	1841	1841	0
263	20240405	152200	370432011	1841	1841	1841	1841	0
264	20240405	152100	370432011	1841	1841	1841	1841	0
265	20240405	152000	370432011	1841	1841	1841	1841	0
266	20240405	151900	370432011	1841	1832	1841	1832	1397
267	20240405	151800	367872569	1835	1833	1835	1832	2692
268	20240405	151700	362940556	1833	1833	1833	1833	29
269	20240405	151600	362887399	1833	1833	1833	1832	319
270	20240405	151500	362302675	1833	1833	1833	1833	13
271	20240405	151400	362278846	1833	1833	1833	1833	537
272	20240405	151300	361294525	1833	1833	1833	1833	12
273	20240405	151200	361272529	1833	1833	1833	1832	381
274	20240405	151100	360574461	1833	1832	1833	1832	520
275	20240405	151000	359621701	1831	1832	1833	1831	653
276	20240405	150900	358425403	1832	1832	1832	1832	1655
277	20240405	150800	355393443	1831	1832	1832	1831	3699
278	20240405	150700	348617229	1833	1832	1833	1832	53
279	20240405	150600	348520131	1833	1835	1835	1833	1831
280	20240405	150500	345161521	1838	1838	1838	1838	0
281	20240405	150400	345161521	1838	1838	1838	1838	0
282	20240405	150300	345161521	1838	1838	1838	1838	0
283	20240405	150200	345161521	1838	1838	1838	1838	0
284	20240405	150100	345161521	1838	1837	1838	1837	13
285	20240405	150000	345137637	1837	1838	1838	1837	26
286	20240405	145900	345089869	1833	1833	1833	1833	4450
287	20240405	145800	336933019	1833	1833	1833	1833	0
288	20240405	145700	336933019	1833	1833	1833	1833	0
289	20240405	145600	336933019	1833	1833	1833	1833	0
290	20240405	145500	336933019	1833	1833	1833	1833	1000
291	20240405	145400	335100019	1833	1834	1834	1833	650
292	20240405	145300	333908565	1832	1832	1832	1832	0
293	20240405	145200	333908565	1832	1832	1832	1832	0
294	20240405	145100	333908565	1832	1832	1832	1832	0
295	20240405	145000	333908565	1832	1832	1832	1832	0
296	20240405	144900	333908565	1832	1832	1832	1832	0
297	20240405	144800	333908565	1832	1833	1833	1832	1730
298	20240405	144700	330738663	1833	1833	1833	1833	0
299	20240405	144600	330738663	1833	1833	1833	1833	55
300	20240405	144500	330637848	1833	1833	1833	1833	0
301	20240405	144400	330637848	1833	1833	1833	1833	0
302	20240405	144300	330637848	1833	1833	1833	1833	0
303	20240405	144200	330637848	1833	1833	1833	1833	0
304	20240405	144100	330637848	1833	1833	1833	1833	200
305	20240405	144000	330271248	1841	1841	1841	1841	0
306	20240405	143900	330271248	1841	1841	1841	1841	0
307	20240405	143800	330271248	1841	1835	1841	1833	1110
308	20240405	143700	328234933	1835	1835	1835	1835	400
309	20240405	143600	327500933	1835	1835	1835	1835	0
310	20240405	143500	327500933	1835	1835	1835	1835	75
311	20240405	143400	327363308	1835	1835	1835	1835	500
312	20240405	143300	326445808	1840	1840	1840	1840	5000
313	20240405	143200	317245808	1841	1841	1841	1841	0
314	20240405	143100	317245808	1841	1841	1841	1841	0
315	20240405	143000	317245808	1841	1841	1841	1841	0
316	20240405	142900	317245808	1841	1841	1841	1841	0
317	20240405	142800	317245808	1841	1841	1841	1841	54
318	20240405	142700	317146394	1835	1835	1835	1835	15
319	20240405	142600	317118869	1841	1840	1841	1840	134
320	20240405	142500	316872192	1841	1841	1841	1841	500
321	20240405	142400	315951692	1841	1841	1841	1841	0
322	20240405	142300	315951692	1841	1841	1841	1841	0
323	20240405	142200	315951692	1841	1841	1841	1841	0
324	20240405	142100	315951692	1841	1841	1841	1841	55
325	20240405	142000	315850437	1835	1835	1835	1835	0
326	20240405	141900	315850437	1835	1835	1835	1835	0
327	20240405	141800	315850437	1835	1835	1835	1835	0
328	20240405	141700	315850437	1835	1835	1835	1835	0
329	20240405	141600	315850437	1835	1835	1835	1835	0
330	20240405	141500	315850437	1835	1835	1835	1835	10
331	20240405	141400	315832087	1834	1834	1834	1834	0
332	20240405	141300	315832087	1834	1834	1834	1834	0
333	20240405	141200	315832087	1834	1834	1834	1834	0
334	20240405	141100	315832087	1834	1836	1836	1834	7
335	20240405	141000	315819243	1841	1841	1841	1841	11
336	20240405	140900	315798992	1833	1833	1833	1833	0
337	20240405	140800	315798992	1833	1833	1833	1833	0
338	20240405	140700	315798992	1833	1833	1833	1833	0
339	20240405	140600	315798992	1833	1833	1833	1833	2653
340	20240405	140500	310936043	1842	1842	1842	1842	0
341	20240405	140400	310936043	1842	1842	1842	1842	0
342	20240405	140300	310936043	1842	1842	1842	1842	3
343	20240405	140200	310930517	1842	1832	1842	1832	1501
344	20240405	140100	308180675	1832	1832	1832	1832	600
345	20240405	140000	307081475	1832	1832	1832	1832	1
346	20240405	135900	307079643	1842	1842	1842	1842	0
347	20240405	135800	307079643	1842	1842	1842	1842	60
348	20240405	135700	306969123	1842	1842	1842	1842	4
349	20240405	135600	306961755	1832	1832	1832	1832	1
350	20240405	135500	306959923	1843	1843	1843	1832	72
351	20240405	135400	306827997	1832	1832	1832	1832	1
352	20240405	135300	306826165	1843	1843	1843	1843	0
353	20240405	135200	306826165	1843	1838	1843	1830	23785
354	20240405	135100	263247367	1838	1839	1839	1838	140
355	20240405	135000	262989908	1839	1839	1839	1839	100
356	20240405	134900	262806008	1839	1839	1839	1839	0
357	20240405	134800	262806008	1839	1841	1841	1839	230
358	20240405	134700	262382702	1842	1842	1842	1842	0
359	20240405	134600	262382702	1842	1842	1842	1842	100
360	20240405	134500	262198502	1843	1843	1843	1843	50
361	20240405	134400	262106352	1840	1840	1840	1840	0
362	20240405	134300	262106352	1840	1840	1840	1840	100
363	20240405	134200	261922352	1844	1844	1844	1844	0
364	20240405	134100	261922352	1844	1844	1844	1844	0
365	20240405	134000	261922352	1844	1844	1844	1844	0
366	20240405	133900	261922352	1844	1844	1844	1844	0
367	20240405	133800	261922352	1844	1844	1844	1844	0
368	20240405	133700	261922352	1844	1844	1844	1844	100
369	20240405	133600	261737952	1844	1844	1844	1844	0
370	20240405	133500	261737952	1844	1844	1844	1844	50
371	20240405	133400	261645752	1840	1841	1841	1840	318
372	20240405	133300	261060527	1842	1842	1842	1842	105
373	20240405	133200	260867117	1843	1843	1843	1843	100
374	20240405	133100	260682817	1844	1844	1844	1844	100
375	20240405	133000	260498417	1845	1845	1845	1845	0
376	20240405	132900	260498417	1845	1845	1845	1845	0
377	20240405	132800	260498417	1845	1843	1845	1843	106
378	20240405	132700	260303057	1844	1844	1844	1844	100
379	20240405	132600	260118657	1844	1844	1844	1844	1
380	20240405	132500	260116813	1843	1844	1844	1843	200
381	20240405	132400	259748113	1844	1844	1844	1844	0
382	20240405	132300	259748113	1844	1844	1844	1844	0
383	20240405	132200	259748113	1844	1844	1844	1844	0
384	20240405	132100	259748113	1844	1844	1844	1844	0
385	20240405	132000	259748113	1844	1844	1844	1844	0
386	20240405	131900	259748113	1844	1844	1844	1844	1
387	20240405	131800	259746269	1839	1839	1839	1839	0
388	20240405	131700	259746269	1839	1839	1839	1839	116
389	20240405	131600	259532945	1839	1839	1839	1839	96
390	20240405	131500	259356401	1840	1840	1840	1840	50
391	20240405	131400	259264401	1844	1844	1844	1844	7
392	20240405	131300	259251493	1839	1839	1839	1839	0
393	20240405	131200	259251493	1839	1839	1839	1839	0
394	20240405	131100	259251493	1839	1839	1839	1839	0
395	20240405	131000	259251493	1839	1839	1839	1839	0
396	20240405	130900	259251493	1839	1839	1839	1839	0
397	20240405	130800	259251493	1839	1839	1839	1839	0
398	20240405	130700	259251493	1839	1839	1839	1838	640
399	20240405	130600	258075073	1839	1839	1839	1839	0
400	20240405	130500	258075073	1839	1839	1839	1839	0
401	20240405	130400	258075073	1839	1839	1839	1839	0
402	20240405	130300	258075073	1839	1839	1839	1839	0
403	20240405	130200	258075073	1839	1839	1839	1839	351
404	20240405	130100	257429584	1839	1839	1839	1839	0
405	20240405	130000	257429584	1839	1839	1839	1839	0
406	20240405	125900	257429584	1839	1839	1839	1839	0
407	20240405	125800	257429584	1839	1839	1839	1839	1686
408	20240405	125700	254329030	1840	1840	1840	1840	0
409	20240405	125600	254329030	1840	1840	1840	1840	0
410	20240405	125500	254329030	1840	1840	1840	1840	0
411	20240405	125400	254329030	1840	1840	1840	1840	690
412	20240405	125300	253059430	1839	1839	1839	1839	0
413	20240405	125200	253059430	1839	1839	1839	1839	0
414	20240405	125100	253059430	1839	1839	1839	1839	79
415	20240405	125000	252914149	1839	1839	1839	1839	0
416	20240405	124900	252914149	1839	1839	1839	1839	320
417	20240405	124800	252325669	1840	1840	1840	1840	0
418	20240405	124700	252325669	1840	1840	1840	1840	0
419	20240405	124600	252325669	1840	1840	1840	1840	0
420	20240405	124500	252325669	1840	1840	1840	1840	1
421	20240405	124400	252323829	1840	1840	1840	1840	113
422	20240405	124300	252115909	1840	1841	1841	1840	857
423	20240405	124200	250539019	1845	1845	1845	1845	0
424	20240405	124100	250539019	1845	1845	1845	1845	130
425	20240405	124000	250299169	1845	1845	1845	1845	0
426	20240405	123900	250299169	1845	1845	1845	1842	1872
427	20240405	123800	246850909	1845	1845	1845	1845	1000
428	20240405	123700	245005909	1845	1845	1845	1845	0
429	20240405	123600	245005909	1845	1845	1845	1845	2
430	20240405	123500	245002219	1844	1844	1844	1844	0
431	20240405	123400	245002219	1844	1844	1844	1844	751
432	20240405	123300	243617375	1844	1844	1844	1844	0
433	20240405	123200	243617375	1844	1844	1844	1844	0
434	20240405	123100	243617375	1844	1844	1844	1844	0
435	20240405	123000	243617375	1844	1844	1844	1844	0
436	20240405	122900	243617375	1844	1844	1844	1844	5
437	20240405	122800	243608155	1840	1840	1840	1840	979
438	20240405	122700	241806795	1840	1840	1840	1840	25
439	20240405	122600	241760795	1840	1840	1840	1840	4
440	20240405	122500	241753435	1839	1839	1839	1839	0
441	20240405	122400	241753435	1839	1839	1839	1839	0
442	20240405	122300	241753435	1839	1839	1839	1839	24
443	20240405	122200	241709299	1840	1840	1840	1840	0
444	20240405	122100	241709299	1840	1840	1840	1840	40
445	20240405	122000	241635699	1840	1840	1840	1840	0
446	20240405	121900	241635699	1840	1840	1840	1840	0
447	20240405	121800	241635699	1840	1840	1840	1840	5
448	20240405	121700	241626499	1840	1840	1840	1840	29
449	20240405	121600	241573139	1840	1840	1840	1840	263
450	20240405	121500	241089219	1837	1837	1837	1837	0
451	20240405	121400	241089219	1837	1837	1837	1837	130
452	20240405	121300	240850409	1837	1838	1838	1837	610
453	20240405	121200	239729329	1837	1837	1837	1837	570
454	20240405	121100	238682239	1836	1836	1836	1836	0
455	20240405	121000	238682239	1836	1836	1836	1836	0
456	20240405	120900	238682239	1836	1836	1836	1836	100
457	20240405	120800	238498639	1836	1836	1836	1836	0
458	20240405	120700	238498639	1836	1836	1836	1836	1100
459	20240405	120600	236479039	1840	1840	1840	1840	0
460	20240405	120500	236479039	1840	1840	1840	1840	0
461	20240405	120400	236479039	1840	1840	1840	1840	0
462	20240405	120300	236479039	1840	1840	1840	1840	0
463	20240405	120200	236479039	1840	1840	1840	1840	223
464	20240405	120100	236068719	1840	1839	1840	1836	1081
465	20240405	120000	234082205	1840	1840	1840	1840	36
466	20240405	115900	234015965	1840	1840	1840	1840	8
467	20240405	115800	234001245	1840	1840	1840	1840	29
468	20240405	115700	233947885	1839	1840	1840	1839	199
469	20240405	115600	233581870	1840	1840	1840	1840	22
470	20240405	115500	233541390	1840	1840	1840	1840	25
471	20240405	115400	233495390	1839	1839	1839	1839	0
472	20240405	115300	233495390	1839	1840	1840	1839	181
473	20240405	115200	233162380	1840	1840	1840	1840	16
474	20240405	115100	233132940	1840	1840	1840	1840	115
475	20240405	115000	232921340	1845	1845	1845	1845	0
476	20240405	114900	232921340	1845	1845	1845	1845	0
477	20240405	114800	232921340	1845	1844	1845	1844	81
478	20240405	114700	232771910	1844	1844	1844	1844	7
479	20240405	114600	232759002	1840	1840	1840	1840	0
480	20240405	114500	232759002	1840	1840	1840	1840	0
481	20240405	114400	232759002	1840	1840	1840	1840	0
482	20240405	114300	232759002	1840	1840	1840	1840	0
483	20240405	114200	232759002	1840	1840	1840	1840	0
484	20240405	114100	232759002	1840	1840	1840	1840	0
485	20240405	114000	232759002	1840	1840	1840	1840	0
486	20240405	113900	232759002	1840	1840	1840	1840	0
487	20240405	113800	232759002	1840	1840	1840	1840	0
488	20240405	113700	232759002	1840	1840	1840	1840	11
489	20240405	113600	232738762	1840	1840	1840	1840	0
490	20240405	113500	232738762	1840	1840	1840	1840	5
491	20240405	113400	232729562	1838	1838	1838	1838	0
492	20240405	113300	232729562	1838	1838	1838	1838	0
493	20240405	113200	232729562	1838	1838	1838	1838	0
494	20240405	113100	232729562	1838	1838	1838	1838	0
495	20240405	113000	232729562	1838	1840	1840	1838	700
496	20240405	112900	231442479	1841	1841	1841	1841	1
497	20240405	112800	231440638	1839	1839	1839	1839	60
498	20240405	112700	231330298	1838	1846	1846	1838	212
499	20240405	112600	230940424	1845	1845	1845	1845	0
500	20240405	112500	230940424	1845	1845	1845	1845	29
501	20240405	112400	230886919	1846	1846	1846	1846	2546
502	20240405	112300	226187003	1846	1848	1848	1830	23192
503	20240405	112200	183624923	1840	1840	1840	1840	48
504	20240405	112100	183536603	1848	1848	1848	1848	1
505	20240405	112000	183534755	1840	1840	1840	1840	0
506	20240405	111900	183534755	1840	1843	1843	1840	22364
507	20240405	111800	142372287	1843	1843	1843	1843	20
508	20240405	111700	142335427	1843	1843	1843	1843	200
509	20240405	111600	141966827	1848	1848	1848	1848	1
510	20240405	111500	141964979	1848	1848	1848	1848	0
511	20240405	111400	141964979	1848	1848	1848	1848	0
512	20240405	111300	141964979	1848	1848	1848	1848	0
513	20240405	111200	141964979	1848	1848	1848	1848	0
514	20240405	111100	141964979	1848	1848	1848	1848	0
515	20240405	111000	141964979	1848	1848	1848	1848	0
516	20240405	110900	141964979	1848	1848	1848	1848	190
517	20240405	110800	141613859	1848	1848	1848	1848	0
518	20240405	110700	141613859	1848	1848	1848	1848	0
519	20240405	110600	141613859	1848	1848	1848	1848	0
520	20240405	110500	141613859	1848	1848	1848	1848	75
521	20240405	110400	141475259	1842	1847	1847	1842	66
522	20240405	110300	141353682	1842	1843	1843	1842	1932
523	20240405	110200	137794863	1849	1849	1849	1849	0
524	20240405	110100	137794863	1849	1849	1849	1849	0
525	20240405	110000	137794863	1849	1842	1849	1842	1112
526	20240405	105900	135746552	1842	1844	1844	1842	2495
527	20240405	105800	131149804	1844	1844	1844	1844	188
528	20240405	105700	130803132	1845	1845	1845	1845	0
529	20240405	105600	130803132	1845	1845	1845	1845	1510
530	20240405	105500	128017182	1848	1848	1848	1848	1
531	20240405	105400	128015334	1845	1844	1845	1843	6858
532	20240405	105300	115369941	1845	1845	1845	1845	148
533	20240405	105200	115096881	1845	1845	1845	1845	8235
534	20240405	105100	99903306	1845	1847	1847	1845	4877
535	20240405	105000	90904794	1847	1847	1847	1847	0
536	20240405	104900	90904794	1847	1847	1847	1847	183
537	20240405	104800	90566793	1847	1847	1847	1847	0
538	20240405	104700	90566793	1847	1846	1847	1845	234
539	20240405	104600	90135054	1845	1845	1845	1845	0
540	20240405	104500	90135054	1845	1846	1846	1845	4215
541	20240405	104400	82356204	1847	1847	1847	1847	1015
542	20240405	104300	80481499	1846	1847	1847	1846	395
543	20240405	104200	79752197	1847	1847	1847	1847	1000
544	20240405	104100	77905197	1847	1847	1847	1847	75
545	20240405	104000	77766672	1847	1847	1847	1847	25
546	20240405	103900	77720497	1846	1846	1846	1846	2
547	20240405	103800	77716805	1846	1846	1846	1846	30
548	20240405	103700	77661425	1846	1846	1846	1846	20
549	20240405	103600	77624505	1846	1846	1846	1846	48
550	20240405	103500	77535897	1846	1848	1848	1846	866
551	20240405	103400	75937115	1848	1849	1849	1848	160
552	20240405	103300	75641375	1849	1849	1849	1849	20
553	20240405	103200	75604395	1849	1850	1850	1849	105
554	20240405	103100	75410165	1850	1850	1850	1850	0
555	20240405	103000	75410165	1850	1850	1850	1850	15
556	20240405	102900	75382415	1854	1854	1854	1854	0
557	20240405	102800	75382415	1854	1854	1854	1854	2
558	20240405	102700	75378707	1846	1846	1846	1846	0
559	20240405	102600	75378707	1846	1846	1846	1846	159
560	20240405	102500	75085193	1845	1845	1845	1845	0
561	20240405	102400	75085193	1845	1846	1846	1845	1000
562	20240405	102300	73239975	1846	1847	1847	1846	213
563	20240405	102200	72846751	1857	1857	1857	1857	1
564	20240405	102100	72844894	1846	1846	1846	1846	0
565	20240405	102000	72844894	1846	1846	1846	1846	0
566	20240405	101900	72844894	1846	1846	1846	1846	300
567	20240405	101800	72291094	1845	1845	1845	1845	0
568	20240405	101700	72291094	1845	1849	1849	1845	10000
569	20240405	101600	53835642	1849	1849	1849	1849	0
570	20240405	101500	53835642	1849	1849	1849	1849	432
571	20240405	101400	53036874	1857	1857	1857	1857	15
572	20240405	101300	53009019	1857	1857	1857	1857	270
573	20240405	101200	52507629	1847	1847	1847	1847	0
574	20240405	101100	52507629	1847	1847	1847	1847	0
575	20240405	101000	52507629	1847	1847	1847	1847	0
576	20240405	100900	52507629	1847	1847	1847	1847	0
577	20240405	100800	52507629	1847	1848	1848	1847	80
578	20240405	100700	52359829	1856	1856	1856	1856	0
579	20240405	100600	52359829	1856	1856	1856	1856	1
580	20240405	100500	52357973	1846	1846	1846	1846	0
581	20240405	100400	52357973	1846	1855	1855	1846	5000
582	20240405	100300	43115750	1857	1857	1857	1857	0
583	20240405	100200	43115750	1857	1857	1857	1857	50
584	20240405	100100	43022900	1857	1857	1857	1857	1
585	20240405	100000	43021043	1851	1851	1851	1851	954
586	20240405	095900	41255189	1857	1857	1857	1857	0
587	20240405	095800	41255189	1857	1857	1857	1857	7
588	20240405	095700	41242190	1857	1857	1857	1857	17
589	20240405	095600	41210621	1857	1852	1857	1852	1001
590	20240405	095500	39356764	1857	1855	1857	1850	8491
591	20240405	095400	23639670	1855	1855	1855	1855	0
592	20240405	095300	23639670	1855	1855	1855	1855	0
593	20240405	095200	23639670	1855	1857	1857	1855	305
594	20240405	095100	23073642	1858	1858	1858	1858	0
595	20240405	095000	23073642	1858	1858	1858	1858	0
596	20240405	094900	23073642	1858	1858	1858	1858	10
597	20240405	094800	23055062	1858	1858	1858	1858	0
598	20240405	094700	23055062	1858	1858	1858	1858	9
599	20240405	094600	23038340	1860	1860	1860	1860	59
600	20240405	094500	22928600	1860	1860	1860	1860	0
601	20240405	094400	22928600	1860	1860	1860	1860	1
602	20240405	094300	22926740	1860	1860	1860	1860	0
603	20240405	094200	22926740	1860	1860	1860	1860	0
604	20240405	094100	22926740	1860	1860	1860	1860	538
605	20240405	094000	21926060	1860	1860	1860	1860	0
606	20240405	093900	21926060	1860	1860	1860	1860	1
607	20240405	093800	21924200	1860	1860	1860	1860	0
608	20240405	093700	21924200	1860	1860	1860	1860	0
609	20240405	093600	21924200	1860	1860	1860	1860	0
610	20240405	093500	21924200	1860	1860	1860	1860	0
611	20240405	093400	21924200	1860	1860	1860	1860	1
612	20240405	093300	21922340	1855	1855	1855	1855	0
613	20240405	093200	21922340	1855	1855	1855	1855	0
614	20240405	093100	21922340	1855	1855	1855	1855	100
615	20240405	093000	21736840	1854	1854	1854	1854	0
616	20240405	092900	21736840	1854	1854	1854	1854	0
617	20240405	092800	21736840	1854	1854	1854	1854	0
618	20240405	092700	21736840	1854	1854	1854	1854	0
619	20240405	092600	21736840	1854	1854	1854	1854	0
620	20240405	092500	21736840	1854	1854	1854	1854	0
621	20240405	092400	21736840	1854	1854	1854	1854	0
622	20240405	092300	21736840	1854	1854	1854	1854	0
623	20240405	092200	21736840	1854	1854	1854	1854	0
624	20240405	092100	21736840	1854	1854	1854	1854	1
625	20240405	092000	21734986	1854	1854	1854	1854	75
626	20240405	091900	21595936	1862	1862	1862	1862	2
627	20240405	091800	21592212	1853	1853	1853	1853	0
628	20240405	091700	21592212	1853	1853	1853	1853	25
629	20240405	091600	21545887	1863	1863	1863	1863	10
630	20240405	091500	21527257	1863	1863	1863	1863	11
631	20240405	091400	21506764	1863	1863	1863	1863	0
632	20240405	091300	21506764	1863	1863	1863	1863	100
633	20240405	091200	21320464	1863	1862	1863	1862	2158
634	20240405	091100	17301110	1863	1863	1863	1863	0
635	20240405	091000	17301110	1863	1862	1863	1862	3000
636	20240405	090900	11713687	1850	1862	1862	1850	1011
637	20240405	090800	9843205	1850	1862	1862	1850	702
638	20240405	090700	8544481	1850	1862	1862	1850	48
639	20240405	090600	8455501	1850	1850	1850	1850	54
640	20240405	090500	8355601	1863	1850	1863	1850	81
641	20240405	090400	8205738	1858	1857	1858	1857	2001
642	20240405	090300	4488100	1850	1850	1850	1850	0
643	20240405	090200	4488100	1850	1850	1850	1850	300
644	20240405	090100	3933100	1850	1850	1850	1850	110
645	20240405	090000	3729600	1850	1850	1850	1850	2016