KissMeData/183490/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	201000	569033319	1794	1794	1794	1794	1191
3	20240415	200900	569033319	1794	1794	1794	1794	0
4	20240415	200800	569033319	1794	1794	1794	1794	0
5	20240415	200700	569033319	1794	1794	1794	1794	0
6	20240415	200600	569033319	1794	1794	1794	1794	0
7	20240415	200500	569033319	1794	1794	1794	1794	0
8	20240415	200400	569033319	1794	1794	1794	1794	0
9	20240415	200300	569033319	1794	1794	1794	1794	0
10	20240415	200200	569033319	1794	1794	1794	1794	0
11	20240415	200100	569033319	1794	1794	1794	1794	0
12	20240415	200000	569033319	1794	1794	1794	1794	0
13	20240415	195900	569033319	1794	1794	1794	1794	0
14	20240415	195800	569033319	1794	1794	1794	1794	0
15	20240415	195700	569033319	1794	1794	1794	1794	0
16	20240415	195600	569033319	1794	1794	1794	1794	0
17	20240415	195500	569033319	1794	1794	1794	1794	0
18	20240415	195400	569033319	1794	1794	1794	1794	0
19	20240415	195300	569033319	1794	1794	1794	1794	0
20	20240415	195200	569033319	1794	1794	1794	1794	0
21	20240415	195100	569033319	1794	1794	1794	1794	0
22	20240415	195000	569033319	1794	1794	1794	1794	0
23	20240415	194900	569033319	1794	1794	1794	1794	0
24	20240415	194800	569033319	1794	1794	1794	1794	0
25	20240415	194700	569033319	1794	1794	1794	1794	0
26	20240415	194600	569033319	1794	1794	1794	1794	0
27	20240415	194500	569033319	1794	1794	1794	1794	0
28	20240415	194400	569033319	1794	1794	1794	1794	0
29	20240415	194300	569033319	1794	1794	1794	1794	0
30	20240415	194200	569033319	1794	1794	1794	1794	0
31	20240415	194100	569033319	1794	1794	1794	1794	0
32	20240415	194000	569033319	1794	1794	1794	1794	1191
33	20240415	193900	569033319	1794	1794	1794	1794	0
34	20240415	193800	569033319	1794	1794	1794	1794	0
35	20240415	193700	569033319	1794	1794	1794	1794	0
36	20240415	193600	569033319	1794	1794	1794	1794	0
37	20240415	193500	569033319	1794	1794	1794	1794	0
38	20240415	193400	569033319	1794	1794	1794	1794	0
39	20240415	193300	569033319	1794	1794	1794	1794	0
40	20240415	193200	569033319	1794	1794	1794	1794	0
41	20240415	193100	569033319	1794	1794	1794	1794	0
42	20240415	193000	569033319	1794	1794	1794	1794	0
43	20240415	192900	569033319	1794	1794	1794	1794	0
44	20240415	192800	569033319	1794	1794	1794	1794	0
45	20240415	192700	569033319	1794	1794	1794	1794	0
46	20240415	192600	569033319	1794	1794	1794	1794	0
47	20240415	192500	569033319	1794	1794	1794	1794	0
48	20240415	192400	569033319	1794	1794	1794	1794	0
49	20240415	192300	569033319	1794	1794	1794	1794	0
50	20240415	192200	569033319	1794	1794	1794	1794	0
51	20240415	192100	569033319	1794	1794	1794	1794	0
52	20240415	192000	569033319	1794	1794	1794	1794	0
53	20240415	191900	569033319	1794	1794	1794	1794	0
54	20240415	191800	569033319	1794	1794	1794	1794	0
55	20240415	191700	569033319	1794	1794	1794	1794	0
56	20240415	191600	569033319	1794	1794	1794	1794	0
57	20240415	191500	569033319	1794	1794	1794	1794	0
58	20240415	191400	569033319	1794	1794	1794	1794	0
59	20240415	191300	569033319	1794	1794	1794	1794	0
60	20240415	191200	569033319	1794	1794	1794	1794	0
61	20240415	191100	569033319	1794	1794	1794	1794	0
62	20240415	191000	569033319	1794	1794	1794	1794	1191
63	20240415	190900	569033319	1794	1794	1794	1794	0
64	20240415	190800	569033319	1794	1794	1794	1794	0
65	20240415	190700	569033319	1794	1794	1794	1794	0
66	20240415	190600	569033319	1794	1794	1794	1794	0
67	20240415	190500	569033319	1794	1794	1794	1794	0
68	20240415	190400	569033319	1794	1794	1794	1794	0
69	20240415	190300	569033319	1794	1794	1794	1794	0
70	20240415	190200	569033319	1794	1794	1794	1794	0
71	20240415	190100	569033319	1794	1794	1794	1794	0
72	20240415	190000	569033319	1794	1794	1794	1794	0
73	20240415	185900	569033319	1794	1794	1794	1794	0
74	20240415	185800	569033319	1794	1794	1794	1794	0
75	20240415	185700	569033319	1794	1794	1794	1794	0
76	20240415	185600	569033319	1794	1794	1794	1794	0
77	20240415	185500	569033319	1794	1794	1794	1794	0
78	20240415	185400	569033319	1794	1794	1794	1794	0
79	20240415	185300	569033319	1794	1794	1794	1794	0
80	20240415	185200	569033319	1794	1794	1794	1794	0
81	20240415	185100	569033319	1794	1794	1794	1794	0
82	20240415	185000	569033319	1794	1794	1794	1794	0
83	20240415	184900	569033319	1794	1794	1794	1794	0
84	20240415	184800	569033319	1794	1794	1794	1794	0
85	20240415	184700	569033319	1794	1794	1794	1794	0
86	20240415	184600	569033319	1794	1794	1794	1794	0
87	20240415	184500	569033319	1794	1794	1794	1794	0
88	20240415	184400	569033319	1794	1794	1794	1794	0
89	20240415	184300	569033319	1794	1794	1794	1794	0
90	20240415	184200	569033319	1794	1794	1794	1794	0
91	20240415	184100	569033319	1794	1794	1794	1794	0
92	20240415	184000	569033319	1794	1794	1794	1794	1191
93	20240415	183900	569033319	1794	1794	1794	1794	0
94	20240415	183800	569033319	1794	1794	1794	1794	0
95	20240415	183700	569033319	1794	1794	1794	1794	0
96	20240415	183600	569033319	1794	1794	1794	1794	0
97	20240415	183500	569033319	1794	1794	1794	1794	0
98	20240415	183400	569033319	1794	1794	1794	1794	0
99	20240415	183300	569033319	1794	1794	1794	1794	0
100	20240415	183200	569033319	1794	1794	1794	1794	0
101	20240415	183100	569033319	1794	1794	1794	1794	0
102	20240415	183000	569033319	1794	1794	1794	1794	0
103	20240415	182900	569033319	1794	1794	1794	1794	0
104	20240415	182800	569033319	1794	1794	1794	1794	0
105	20240415	182700	569033319	1794	1794	1794	1794	0
106	20240415	182600	569033319	1794	1794	1794	1794	0
107	20240415	182500	569033319	1794	1794	1794	1794	0
108	20240415	182400	569033319	1794	1794	1794	1794	0
109	20240415	182300	569033319	1794	1794	1794	1794	0
110	20240415	182200	569033319	1794	1794	1794	1794	0
111	20240415	182100	569033319	1794	1794	1794	1794	0
112	20240415	182000	569033319	1794	1794	1794	1794	0
113	20240415	181900	569033319	1794	1794	1794	1794	0
114	20240415	181800	569033319	1794	1794	1794	1794	0
115	20240415	181700	569033319	1794	1794	1794	1794	0
116	20240415	181600	569033319	1794	1794	1794	1794	0
117	20240415	181500	569033319	1794	1794	1794	1794	0
118	20240415	181400	569033319	1794	1794	1794	1794	0
119	20240415	181300	569033319	1794	1794	1794	1794	0
120	20240415	181200	569033319	1794	1794	1794	1794	0
121	20240415	181100	569033319	1794	1794	1794	1794	0
122	20240415	181000	569033319	1794	1794	1794	1794	1191
123	20240415	180900	569033319	1794	1794	1794	1794	0
124	20240415	180800	569033319	1794	1794	1794	1794	0
125	20240415	180700	569033319	1794	1794	1794	1794	0
126	20240415	180600	569033319	1794	1794	1794	1794	0
127	20240415	180500	569033319	1794	1794	1794	1794	0
128	20240415	180400	569033319	1794	1794	1794	1794	0
129	20240415	180300	569033319	1794	1794	1794	1794	0
130	20240415	180200	569033319	1794	1794	1794	1794	0
131	20240415	180100	569033319	1794	1794	1794	1794	0
132	20240415	180000	569033319	1794	1794	1794	1794	0
133	20240415	175900	569033319	1794	1794	1794	1794	0
134	20240415	175800	569033319	1794	1794	1794	1794	0
135	20240415	175700	569033319	1794	1794	1794	1794	0
136	20240415	175600	569033319	1794	1794	1794	1794	0
137	20240415	175500	569033319	1794	1794	1794	1794	0
138	20240415	175400	569033319	1794	1794	1794	1794	0
139	20240415	175300	569033319	1794	1794	1794	1794	0
140	20240415	175200	569033319	1794	1794	1794	1794	0
141	20240415	175100	569033319	1794	1794	1794	1794	0
142	20240415	175000	569033319	1794	1794	1794	1794	0
143	20240415	174900	569033319	1794	1794	1794	1794	0
144	20240415	174800	569033319	1794	1794	1794	1794	0
145	20240415	174700	569033319	1794	1794	1794	1794	0
146	20240415	174600	569033319	1794	1794	1794	1794	0
147	20240415	174500	569033319	1794	1794	1794	1794	0
148	20240415	174400	569033319	1794	1794	1794	1794	0
149	20240415	174300	569033319	1794	1794	1794	1794	0
150	20240415	174200	569033319	1794	1794	1794	1794	0
151	20240415	174100	569033319	1794	1794	1794	1794	0
152	20240415	174000	569033319	1794	1794	1794	1794	1191
153	20240415	173900	569033319	1794	1794	1794	1794	0
154	20240415	173800	569033319	1794	1794	1794	1794	0
155	20240415	173700	569033319	1794	1794	1794	1794	0
156	20240415	173600	569033319	1794	1794	1794	1794	0
157	20240415	173500	569033319	1794	1794	1794	1794	0
158	20240415	173400	569033319	1794	1794	1794	1794	0
159	20240415	173300	569033319	1794	1794	1794	1794	0
160	20240415	173200	569033319	1794	1794	1794	1794	0
161	20240415	173100	569033319	1794	1794	1794	1794	0
162	20240415	173000	569033319	1794	1794	1794	1794	0
163	20240415	172900	569033319	1794	1794	1794	1794	0
164	20240415	172800	569033319	1794	1794	1794	1794	0
165	20240415	172700	569033319	1794	1794	1794	1794	0
166	20240415	172600	569033319	1794	1794	1794	1794	0
167	20240415	172500	569033319	1794	1794	1794	1794	0
168	20240415	172400	569033319	1794	1794	1794	1794	0
169	20240415	172300	569033319	1794	1794	1794	1794	0
170	20240415	172200	569033319	1794	1794	1794	1794	0
171	20240415	172100	569033319	1794	1794	1794	1794	0
172	20240415	172000	569033319	1794	1794	1794	1794	0
173	20240415	171900	569033319	1794	1794	1794	1794	0
174	20240415	171800	569033319	1794	1794	1794	1794	0
175	20240415	171700	569033319	1794	1794	1794	1794	0
176	20240415	171600	569033319	1794	1794	1794	1794	0
177	20240415	171500	569033319	1794	1794	1794	1794	0
178	20240415	171400	569033319	1794	1794	1794	1794	0
179	20240415	171300	569033319	1794	1794	1794	1794	0
180	20240415	171200	569033319	1794	1794	1794	1794	0
181	20240415	171100	569033319	1794	1794	1794	1794	0
182	20240415	171000	569033319	1794	1794	1794	1794	1191
183	20240415	170900	569033319	1794	1794	1794	1794	0
184	20240415	170800	569033319	1794	1794	1794	1794	0
185	20240415	170700	569033319	1794	1794	1794	1794	0
186	20240415	170600	569033319	1794	1794	1794	1794	0
187	20240415	170500	569033319	1794	1794	1794	1794	0
188	20240415	170400	569033319	1794	1794	1794	1794	0
189	20240415	170300	569033319	1794	1794	1794	1794	0
190	20240415	170200	569033319	1794	1794	1794	1794	0
191	20240415	170100	569033319	1794	1794	1794	1794	0
192	20240415	170000	569033319	1794	1794	1794	1794	0
193	20240415	165900	569033319	1794	1794	1794	1794	0
194	20240415	165800	569033319	1794	1794	1794	1794	0
195	20240415	165700	569033319	1794	1794	1794	1794	0
196	20240415	165600	569033319	1794	1794	1794	1794	0
197	20240415	165500	569033319	1794	1794	1794	1794	0
198	20240415	165400	569033319	1794	1794	1794	1794	0
199	20240415	165300	569033319	1794	1794	1794	1794	0
200	20240415	165200	569033319	1794	1794	1794	1794	0
201	20240415	165100	569033319	1794	1794	1794	1794	0
202	20240415	165000	569033319	1794	1794	1794	1794	0
203	20240415	164900	569033319	1794	1794	1794	1794	0
204	20240415	164800	569033319	1794	1794	1794	1794	0
205	20240415	164700	569033319	1794	1794	1794	1794	0
206	20240415	164600	569033319	1794	1794	1794	1794	0
207	20240415	164500	569033319	1794	1794	1794	1794	0
208	20240415	164400	569033319	1794	1794	1794	1794	0
209	20240415	164300	569033319	1794	1794	1794	1794	0
210	20240415	164200	569033319	1794	1794	1794	1794	0
211	20240415	164100	569033319	1794	1794	1794	1794	0
212	20240415	164000	569033319	1794	1794	1794	1794	1191
213	20240415	163900	569033319	1794	1794	1794	1794	0
214	20240415	163800	569033319	1794	1794	1794	1794	0
215	20240415	163700	569033319	1794	1794	1794	1794	0
216	20240415	163600	569033319	1794	1794	1794	1794	0
217	20240415	163500	569033319	1794	1794	1794	1794	0
218	20240415	163400	569033319	1794	1794	1794	1794	0
219	20240415	163300	569033319	1794	1794	1794	1794	0
220	20240415	163200	569033319	1794	1794	1794	1794	0
221	20240415	163100	569033319	1794	1794	1794	1794	0
222	20240415	163000	569033319	1794	1794	1794	1794	0
223	20240415	162900	569033319	1794	1794	1794	1794	0
224	20240415	162800	569033319	1794	1794	1794	1794	0
225	20240415	162700	569033319	1794	1794	1794	1794	0
226	20240415	162600	569033319	1794	1794	1794	1794	0
227	20240415	162500	569033319	1794	1794	1794	1794	0
228	20240415	162400	569033319	1794	1794	1794	1794	0
229	20240415	162300	569033319	1794	1794	1794	1794	0
230	20240415	162200	569033319	1794	1794	1794	1794	0
231	20240415	162100	569033319	1794	1794	1794	1794	0
232	20240415	162000	569033319	1794	1794	1794	1794	0
233	20240415	161900	569033319	1794	1794	1794	1794	0
234	20240415	161800	569033319	1794	1794	1794	1794	0
235	20240415	161700	569033319	1794	1794	1794	1794	0
236	20240415	161600	569033319	1794	1794	1794	1794	0
237	20240415	161500	569033319	1794	1794	1794	1794	0
238	20240415	161400	569033319	1794	1794	1794	1794	0
239	20240415	161300	569033319	1794	1794	1794	1794	0
240	20240415	161200	569033319	1794	1794	1794	1794	0
241	20240415	161100	569033319	1794	1794	1794	1794	0
242	20240415	161000	569033319	1794	1794	1794	1794	1191
243	20240415	160900	569033319	1794	1794	1794	1794	0
244	20240415	160800	569033319	1794	1794	1794	1794	0
245	20240415	160700	569033319	1794	1794	1794	1794	0
246	20240415	160600	569033319	1794	1794	1794	1794	0
247	20240415	160500	569033319	1794	1794	1794	1794	0
248	20240415	160400	569033319	1794	1794	1794	1794	0
249	20240415	160300	569033319	1794	1794	1794	1794	0
250	20240415	160200	569033319	1794	1794	1794	1794	0
251	20240415	160100	569033319	1794	1794	1794	1794	0
252	20240415	160000	569033319	1794	1794	1794	1794	0
253	20240415	155900	569033319	1794	1794	1794	1794	0
254	20240415	155800	569033319	1794	1794	1794	1794	0
255	20240415	155700	569033319	1794	1794	1794	1794	0
256	20240415	155600	569033319	1794	1794	1794	1794	0
257	20240415	155500	569033319	1794	1794	1794	1794	0
258	20240415	155400	569033319	1794	1794	1794	1794	0
259	20240415	155300	569033319	1794	1794	1794	1794	0
260	20240415	155200	569033319	1794	1794	1794	1794	0
261	20240415	155100	569033319	1794	1794	1794	1794	0
262	20240415	155000	569033319	1794	1794	1794	1794	0
263	20240415	154900	569033319	1794	1794	1794	1794	0
264	20240415	154800	569033319	1794	1794	1794	1794	0
265	20240415	154700	569033319	1794	1794	1794	1794	0
266	20240415	154600	569033319	1794	1794	1794	1794	0
267	20240415	154500	569033319	1794	1794	1794	1794	0
268	20240415	154400	569033319	1794	1794	1794	1794	0
269	20240415	154300	569033319	1794	1794	1794	1794	0
270	20240415	154200	569033319	1794	1794	1794	1794	0
271	20240415	154100	569033319	1794	1794	1794	1794	0
272	20240415	154000	569033319	1794	1794	1794	1794	1191
273	20240415	153900	569033319	1794	1794	1794	1794	0
274	20240415	153800	569033319	1794	1794	1794	1794	0
275	20240415	153700	569033319	1794	1794	1794	1794	0
276	20240415	153600	569033319	1794	1794	1794	1794	0
277	20240415	153500	569033319	1794	1794	1794	1794	0
278	20240415	153400	569033319	1794	1794	1794	1794	0
279	20240415	153300	569033319	1794	1794	1794	1794	0
280	20240415	153200	569033319	1794	1794	1794	1794	0
281	20240415	153100	569033319	1794	1794	1794	1794	0
282	20240415	153000	569033319	1794	1794	1794	1794	1191
283	20240415	152900	566896665	1793	1793	1793	1793	0
284	20240415	152800	566896665	1793	1793	1793	1793	0
285	20240415	152700	566896665	1793	1793	1793	1793	0
286	20240415	152600	566896665	1793	1793	1793	1793	0
287	20240415	152500	566896665	1793	1793	1793	1793	0
288	20240415	152400	566896665	1793	1793	1793	1793	0
289	20240415	152300	566896665	1793	1793	1793	1793	0
290	20240415	152200	566896665	1793	1793	1793	1793	0
291	20240415	152100	566896665	1793	1793	1793	1793	0
292	20240415	152000	566896665	1793	1793	1793	1793	0
293	20240415	151900	566896665	1793	1793	1793	1787	103
294	20240415	151800	566712568	1790	1790	1790	1790	3
295	20240415	151700	566707198	1794	1794	1794	1794	0
296	20240415	151600	566707198	1794	1794	1794	1794	7
297	20240415	151500	566694640	1794	1794	1794	1794	0
298	20240415	151400	566694640	1794	1794	1794	1794	0
299	20240415	151300	566694640	1794	1794	1794	1794	0
300	20240415	151200	566694640	1794	1794	1794	1794	11
301	20240415	151100	566674906	1794	1794	1794	1794	1
302	20240415	151000	566673112	1794	1790	1794	1789	465
303	20240415	150900	565840802	1794	1794	1794	1794	1
304	20240415	150800	565839008	1795	1795	1795	1795	0
305	20240415	150700	565839008	1795	1795	1795	1795	3
306	20240415	150600	565833623	1795	1795	1795	1795	2
307	20240415	150500	565830033	1790	1790	1790	1790	147
308	20240415	150400	565566903	1794	1794	1794	1794	15
309	20240415	150300	565539993	1794	1790	1794	1790	104
310	20240415	150200	565353513	1794	1794	1794	1794	2
311	20240415	150100	565349925	1795	1795	1795	1795	0
312	20240415	150000	565349925	1795	1795	1795	1795	0
313	20240415	145900	565349925	1795	1795	1795	1795	1
314	20240415	145800	565348130	1791	1792	1792	1791	2
315	20240415	145700	565344547	1796	1796	1796	1796	3
316	20240415	145600	565339159	1796	1797	1797	1796	2
317	20240415	145500	565335566	1790	1790	1790	1790	0
318	20240415	145400	565335566	1790	1790	1790	1790	148
319	20240415	145300	565070646	1790	1790	1790	1790	53
320	20240415	145200	564975776	1790	1790	1790	1790	1
321	20240415	145100	564973986	1795	1795	1795	1795	1
322	20240415	145000	564972191	1797	1797	1797	1797	1
323	20240415	144900	564970394	1797	1797	1797	1797	0
324	20240415	144800	564970394	1797	1796	1797	1796	1300
325	20240415	144700	562634329	1797	1797	1797	1788	41
326	20240415	144600	562560994	1797	1797	1797	1797	1
327	20240415	144500	562559197	1797	1797	1797	1797	1
328	20240415	144400	562557400	1793	1793	1793	1793	277
329	20240415	144300	562060739	1793	1793	1799	1793	13091
330	20240415	144200	538549590	1793	1793	1793	1793	1
331	20240415	144100	538547797	1794	1793	1794	1793	1245
332	20240415	144000	536315266	1793	1793	1793	1793	1
333	20240415	143900	536313473	1794	1794	1794	1794	954
334	20240415	143800	534601997	1794	1792	1794	1792	6601
335	20240415	143700	522765794	1792	1792	1792	1792	3
336	20240415	143600	522760418	1792	1792	1792	1792	2
337	20240415	143500	522756834	1790	1790	1790	1790	0
338	20240415	143400	522756834	1790	1790	1790	1790	4119
339	20240415	143300	515383824	1791	1791	1791	1791	0
340	20240415	143200	515383824	1791	1790	1791	1790	108
341	20240415	143100	515190430	1790	1790	1790	1790	1
342	20240415	143000	515188640	1790	1790	1790	1790	1
343	20240415	142900	515186850	1790	1788	1790	1788	2
344	20240415	142800	515183272	1778	1778	1778	1778	36
345	20240415	142700	515119264	1792	1792	1792	1792	4
346	20240415	142600	515112096	1793	1785	1793	1785	11
347	20240415	142500	515092453	1777	1777	1777	1777	0
348	20240415	142400	515092453	1777	1777	1777	1777	0
349	20240415	142300	515092453	1777	1777	1777	1777	0
350	20240415	142200	515092453	1777	1790	1794	1777	6982
351	20240415	142100	502602284	1789	1789	1789	1789	1800
352	20240415	142000	499382084	1789	1789	1789	1789	1
353	20240415	141900	499380295	1789	1789	1789	1789	0
354	20240415	141800	499380295	1789	1789	1789	1789	0
355	20240415	141700	499380295	1789	1789	1789	1789	2
356	20240415	141600	499376717	1777	1789	1789	1777	630
357	20240415	141500	498256710	1789	1789	1789	1789	0
358	20240415	141400	498256710	1789	1789	1789	1789	0
359	20240415	141300	498256710	1789	1789	1789	1789	0
360	20240415	141200	498256710	1789	1789	1789	1789	0
361	20240415	141100	498256710	1789	1789	1789	1789	1
362	20240415	141000	498254921	1789	1789	1789	1789	1
363	20240415	140900	498253132	1789	1789	1789	1789	2
364	20240415	140800	498249554	1789	1789	1789	1789	0
365	20240415	140700	498249554	1789	1789	1789	1789	3
366	20240415	140600	498244187	1789	1789	1789	1789	2
367	20240415	140500	498240609	1789	1789	1789	1789	0
368	20240415	140400	498240609	1789	1789	1789	1789	1
369	20240415	140300	498238820	1778	1779	1779	1778	410
370	20240415	140200	497509645	1780	1781	1781	1780	1236
371	20240415	140100	495309335	1789	1789	1789	1789	864
372	20240415	140000	493763639	1789	1789	1789	1789	1
373	20240415	135900	493761850	1789	1789	1789	1789	0
374	20240415	135800	493761850	1789	1789	1789	1789	0
375	20240415	135700	493761850	1789	1789	1789	1789	2
376	20240415	135600	493758272	1789	1789	1789	1789	71
377	20240415	135500	493631253	1789	1789	1789	1789	0
378	20240415	135400	493631253	1789	1789	1789	1789	0
379	20240415	135300	493631253	1789	1789	1789	1789	0
380	20240415	135200	493631253	1789	1789	1789	1789	1
381	20240415	135100	493629464	1790	1789	1790	1789	19
382	20240415	135000	493595472	1789	1789	1789	1789	3
383	20240415	134900	493590105	1790	1790	1790	1790	1
384	20240415	134800	493588315	1785	1787	1787	1785	2496
385	20240415	134700	489130355	1790	1788	1790	1788	1120
386	20240415	134600	487127789	1790	1790	1790	1790	1
387	20240415	134500	487125999	1790	1790	1790	1790	20
388	20240415	134400	487090199	1790	1790	1790	1790	169
389	20240415	134300	486787689	1790	1790	1790	1790	0
390	20240415	134200	486787689	1790	1790	1790	1790	1
391	20240415	134100	486785899	1790	1790	1790	1790	363
392	20240415	134000	486136129	1790	1790	1790	1790	809
393	20240415	133900	484688019	1790	1790	1790	1790	819
394	20240415	133800	483222009	1790	1790	1790	1790	2017
395	20240415	133700	479611579	1790	1790	1790	1785	8
396	20240415	133600	479597279	1789	1785	1790	1785	8
397	20240415	133500	479582985	1790	1790	1790	1785	28
398	20240415	133400	479532870	1785	1790	1790	1785	3084
399	20240415	133300	474024907	1790	1785	1797	1785	13424
400	20240415	133200	449996070	1783	1783	1783	1783	0
401	20240415	133100	449996070	1783	1777	1783	1777	5629
402	20240415	133000	439978232	1776	1773	1776	1773	1298
403	20240415	132900	437675014	1773	1773	1773	1773	1
404	20240415	132800	437673241	1773	1772	1773	1772	1051
405	20240415	132700	435809866	1772	1771	1772	1771	1205
406	20240415	132600	433674607	1768	1758	1768	1758	37413
407	20240415	132500	367650992	1756	1757	1757	1756	2351
408	20240415	132400	363522626	1757	1757	1757	1757	0
409	20240415	132300	363522626	1757	1757	1757	1757	0
410	20240415	132200	363522626	1757	1757	1757	1757	320
411	20240415	132100	362960386	1759	1759	1759	1759	19
412	20240415	132000	362926965	1759	1759	1759	1758	22
413	20240415	131900	362888287	1759	1755	1759	1752	2633
414	20240415	131800	358274469	1759	1759	1759	1759	20
415	20240415	131700	358239289	1759	1759	1759	1759	1
416	20240415	131600	358237530	1759	1759	1759	1759	1
417	20240415	131500	358235771	1759	1759	1759	1759	0
418	20240415	131400	358235771	1759	1759	1759	1759	0
419	20240415	131300	358235771	1759	1759	1759	1759	0
420	20240415	131200	358235771	1759	1759	1759	1759	1
421	20240415	131100	358234012	1759	1759	1759	1759	72
422	20240415	131000	358107364	1759	1759	1759	1759	2
423	20240415	130900	358103846	1759	1759	1759	1759	1
424	20240415	130800	358102087	1759	1759	1759	1759	40
425	20240415	130700	358031727	1759	1759	1759	1759	5
426	20240415	130600	358022932	1759	1759	1759	1759	1
427	20240415	130500	358021173	1760	1760	1760	1760	0
428	20240415	130400	358021173	1760	1760	1760	1760	303
429	20240415	130300	357487893	1760	1760	1760	1760	0
430	20240415	130200	357487893	1760	1760	1760	1760	0
431	20240415	130100	357487893	1760	1760	1760	1760	22
432	20240415	130000	357449173	1760	1760	1760	1760	3
433	20240415	125900	357443893	1760	1760	1760	1760	1
434	20240415	125800	357442133	1760	1755	1760	1754	86
435	20240415	125700	357291195	1755	1760	1760	1755	22
436	20240415	125600	357252525	1760	1760	1760	1760	1
437	20240415	125500	357250765	1761	1761	1761	1761	0
438	20240415	125400	357250765	1761	1761	1761	1761	0
439	20240415	125300	357250765	1761	1754	1761	1754	5091
440	20240415	125200	348289234	1759	1759	1759	1759	0
441	20240415	125100	348289234	1759	1759	1759	1759	39
442	20240415	125000	348220633	1759	1759	1759	1759	100
443	20240415	124900	348044733	1759	1759	1759	1759	1
444	20240415	124800	348042974	1759	1759	1759	1759	20
445	20240415	124700	348007794	1759	1759	1759	1759	5
446	20240415	124600	347998999	1759	1759	1759	1759	1
447	20240415	124500	347997240	1759	1759	1759	1759	0
448	20240415	124400	347997240	1759	1759	1759	1759	0
449	20240415	124300	347997240	1759	1759	1759	1759	0
450	20240415	124200	347997240	1759	1759	1759	1759	0
451	20240415	124100	347997240	1759	1753	1759	1752	1801
452	20240415	124000	344841875	1760	1760	1760	1760	4
453	20240415	123900	344834835	1760	1760	1760	1760	0
454	20240415	123800	344834835	1760	1759	1760	1759	23
455	20240415	123700	344794377	1759	1759	1759	1759	2
456	20240415	123600	344790859	1760	1760	1760	1760	1
457	20240415	123500	344789099	1759	1759	1759	1759	25
458	20240415	123400	344745124	1760	1759	1760	1759	2
459	20240415	123300	344741605	1760	1760	1760	1760	22
460	20240415	123200	344702885	1760	1760	1760	1760	1
461	20240415	123100	344701125	1760	1760	1760	1760	23
462	20240415	123000	344660645	1760	1760	1760	1760	1
463	20240415	122900	344658885	1760	1760	1760	1760	1
464	20240415	122800	344657125	1760	1760	1760	1760	18
465	20240415	122700	344625445	1760	1759	1760	1752	4985
466	20240415	122600	335891694	1759	1759	1759	1759	1
467	20240415	122500	335889935	1759	1759	1759	1759	0
468	20240415	122400	335889935	1759	1759	1759	1759	1
469	20240415	122300	335888176	1752	1753	1753	1752	20
470	20240415	122200	335853135	1760	1760	1760	1760	1
471	20240415	122100	335851375	1760	1760	1760	1760	20
472	20240415	122000	335816175	1760	1760	1760	1760	1
473	20240415	121900	335814415	1760	1754	1760	1754	3010
474	20240415	121800	330534869	1754	1754	1754	1754	1304
475	20240415	121700	328247653	1760	1760	1760	1760	2
476	20240415	121600	328244133	1760	1760	1760	1760	1
477	20240415	121500	328242373	1760	1760	1760	1760	0
478	20240415	121400	328242373	1760	1760	1760	1760	0
479	20240415	121300	328242373	1760	1760	1760	1760	0
480	20240415	121200	328242373	1760	1760	1760	1760	1
481	20240415	121100	328240613	1760	1760	1760	1760	1
482	20240415	121000	328238853	1754	1754	1754	1754	0
483	20240415	120900	328238853	1754	1754	1754	1754	0
484	20240415	120800	328238853	1754	1755	1755	1754	28
485	20240415	120700	328189723	1755	1755	1755	1755	4
486	20240415	120600	328182703	1755	1755	1755	1755	2
487	20240415	120500	328179193	1755	1755	1755	1755	2
488	20240415	120400	328175683	1755	1755	1755	1755	0
489	20240415	120300	328175683	1755	1755	1755	1755	12
490	20240415	120200	328154623	1762	1762	1762	1762	0
491	20240415	120100	328154623	1762	1762	1762	1762	21
492	20240415	120000	328117621	1762	1761	1762	1761	10934
493	20240415	115900	308862846	1761	1761	1761	1761	2
494	20240415	115800	308859324	1762	1762	1762	1762	20
495	20240415	115700	308824084	1762	1762	1762	1762	2
496	20240415	115600	308820560	1762	1762	1762	1762	1
497	20240415	115500	308818798	1755	1755	1755	1755	1500
498	20240415	115400	306186298	1762	1755	1762	1755	2009
499	20240415	115300	302660441	1762	1762	1762	1762	0
500	20240415	115200	302660441	1762	1762	1762	1762	0
501	20240415	115100	302660441	1762	1762	1762	1762	23
502	20240415	115000	302619915	1762	1755	1762	1755	245
503	20240415	114900	302189905	1755	1755	1755	1755	0
504	20240415	114800	302189905	1755	1762	1762	1755	391
505	20240415	114700	301503526	1762	1762	1762	1762	3
506	20240415	114600	301498240	1762	1762	1762	1762	1
507	20240415	114500	301496478	1762	1762	1762	1762	0
508	20240415	114400	301496478	1762	1762	1762	1762	0
509	20240415	114300	301496478	1762	1762	1762	1762	3
510	20240415	114200	301491192	1760	1760	1760	1760	1000
511	20240415	114100	299731192	1762	1762	1762	1762	18
512	20240415	114000	299699476	1762	1762	1762	1762	14
513	20240415	113900	299674808	1762	1762	1762	1762	1
514	20240415	113800	299673046	1761	1761	1761	1761	22
515	20240415	113700	299634304	1761	1762	1762	1761	1002
516	20240415	113600	297869780	1762	1762	1762	1762	1
517	20240415	113500	297868018	1762	1762	1762	1762	67
518	20240415	113400	297749964	1762	1762	1762	1762	0
519	20240415	113300	297749964	1762	1762	1762	1762	10
520	20240415	113200	297732344	1762	1760	1762	1757	2030
521	20240415	113100	294165611	1762	1762	1762	1762	23
522	20240415	113000	294125085	1762	1762	1762	1762	1
523	20240415	112900	294123323	1762	1762	1762	1762	1
524	20240415	112800	294121561	1762	1762	1762	1762	18
525	20240415	112700	294089845	1762	1762	1762	1762	3
526	20240415	112600	294084559	1761	1762	1762	1761	2
527	20240415	112500	294081036	1762	1762	1762	1762	0
528	20240415	112400	294081036	1762	1762	1762	1762	1
529	20240415	112300	294079274	1762	1762	1762	1762	0
530	20240415	112200	294079274	1762	1762	1762	1762	1
531	20240415	112100	294077512	1762	1762	1762	1762	19
532	20240415	112000	294044034	1762	1757	1762	1757	14
533	20240415	111900	294019397	1757	1757	1757	1757	1
534	20240415	111800	294017640	1762	1762	1762	1762	26
535	20240415	111700	293971828	1762	1762	1762	1762	4
536	20240415	111600	293964780	1762	1761	1762	1755	6210
537	20240415	111500	283060144	1761	1759	1761	1759	5804
538	20240415	111400	272846155	1758	1758	1758	1758	1
539	20240415	111300	272844397	1759	1759	1759	1759	0
540	20240415	111200	272844397	1759	1759	1759	1759	5
541	20240415	111100	272835602	1752	1759	1759	1752	823
542	20240415	111000	271392866	1760	1754	1760	1754	247
543	20240415	110900	270959284	1750	1750	1750	1750	76
544	20240415	110800	270826284	1750	1750	1750	1747	774
545	20240415	110700	269472234	1750	1750	1750	1750	0
546	20240415	110600	269472234	1750	1750	1750	1750	494
547	20240415	110500	268607734	1750	1750	1750	1750	0
548	20240415	110400	268607734	1750	1750	1750	1750	4106
549	20240415	110300	261422234	1750	1750	1750	1750	30081
550	20240415	110200	208780484	1750	1750	1750	1750	0
551	20240415	110100	208780484	1750	1761	1761	1750	2061
552	20240415	110000	205161104	1761	1758	1761	1758	2001
553	20240415	105900	201643343	1761	1761	1761	1761	53
554	20240415	105800	201550010	1761	1761	1761	1761	0
555	20240415	105700	201550010	1761	1761	1761	1761	0
556	20240415	105600	201550010	1761	1761	1761	1761	0
557	20240415	105500	201550010	1761	1761	1761	1761	0
558	20240415	105400	201550010	1761	1761	1761	1761	0
559	20240415	105300	201550010	1761	1761	1761	1761	14
560	20240415	105200	201525356	1761	1761	1761	1761	0
561	20240415	105100	201525356	1761	1761	1761	1761	20
562	20240415	105000	201490136	1761	1758	1761	1758	3055
563	20240415	104900	196119431	1758	1759	1759	1758	1052
564	20240415	104800	194269963	1759	1759	1759	1759	1000
565	20240415	104700	192510963	1762	1759	1762	1758	1015
566	20240415	104600	190726579	1759	1760	1760	1759	111
567	20240415	104500	190531229	1762	1762	1762	1762	0
568	20240415	104400	190531229	1762	1761	1762	1761	2
569	20240415	104300	190527706	1762	1758	1762	1758	790
570	20240415	104200	189138846	1762	1762	1762	1762	0
571	20240415	104100	189138846	1762	1762	1762	1758	536
572	20240415	104000	188196437	1762	1762	1762	1762	10
573	20240415	103900	188178817	1758	1758	1758	1758	0
574	20240415	103800	188178817	1758	1758	1758	1758	0
575	20240415	103700	188178817	1758	1758	1758	1758	500
576	20240415	103600	187299817	1762	1762	1762	1762	10
577	20240415	103500	187282197	1758	1758	1758	1758	0
578	20240415	103400	187282197	1758	1762	1762	1758	2010
579	20240415	103300	183748577	1758	1758	1758	1758	0
580	20240415	103200	183748577	1758	1758	1758	1758	511
581	20240415	103100	182850239	1762	1761	1762	1761	25
582	20240415	103000	182806209	1761	1761	1761	1761	1
583	20240415	102900	182804448	1762	1762	1762	1762	0
584	20240415	102800	182804448	1762	1762	1762	1762	5
585	20240415	102700	182795638	1761	1761	1762	1761	321
586	20240415	102600	182230356	1762	1762	1762	1762	0
587	20240415	102500	182230356	1762	1762	1762	1762	51
588	20240415	102400	182140494	1762	1762	1762	1762	20
589	20240415	102300	182105254	1762	1761	1762	1761	12
590	20240415	102200	182084112	1761	1761	1761	1761	211
591	20240415	102100	181712541	1760	1760	1760	1760	20
592	20240415	102000	181677341	1760	1761	1761	1760	1001
593	20240415	101900	179915580	1761	1761	1761	1761	10
594	20240415	101800	179897970	1761	1761	1761	1761	1
595	20240415	101700	179896209	1762	1761	1762	1760	305
596	20240415	101600	179358924	1760	1746	1760	1746	6
597	20240415	101500	179348392	1746	1748	1755	1746	3682
598	20240415	101400	172919458	1745	1751	1751	1745	6882
599	20240415	101300	160892411	1752	1755	1755	1752	549
600	20240415	101200	159930445	1762	1762	1762	1762	0
601	20240415	101100	159930445	1762	1761	1762	1761	68
602	20240415	101000	159810686	1762	1762	1762	1762	50
603	20240415	100900	159722586	1762	1762	1762	1762	10
604	20240415	100800	159704966	1762	1762	1762	1762	1
605	20240415	100700	159703204	1763	1763	1763	1763	1
606	20240415	100600	159701441	1763	1763	1763	1763	1
607	20240415	100500	159699678	1763	1763	1763	1763	10
608	20240415	100400	159682048	1763	1763	1763	1763	10
609	20240415	100300	159664418	1763	1763	1763	1763	0
610	20240415	100200	159664418	1763	1762	1763	1762	16
611	20240415	100100	159636211	1761	1761	1761	1761	1
612	20240415	100000	159634450	1751	1764	1764	1751	2880
613	20240415	095900	154589859	1753	1753	1753	1753	0
614	20240415	095800	154589859	1753	1764	1764	1753	114
615	20240415	095700	154389881	1764	1764	1764	1764	0
616	20240415	095600	154389881	1764	1762	1764	1762	11
617	20240415	095500	154370480	1754	1754	1754	1754	2
618	20240415	095400	154366972	1763	1761	1763	1761	400
619	20240415	095300	153661852	1762	1762	1762	1762	0
620	20240415	095200	153661852	1762	1762	1762	1762	10
621	20240415	095100	153644232	1751	1755	1755	1751	1540
622	20240415	095000	150947348	1751	1751	1751	1751	0
623	20240415	094900	150947348	1751	1775	1775	1751	2005
624	20240415	094800	147428803	1764	1765	1765	1764	826
625	20240415	094700	145971331	1775	1775	1775	1774	600
626	20240415	094600	144906332	1775	1775	1775	1775	826
627	20240415	094500	143440182	1764	1774	1774	1764	424
628	20240415	094400	142688576	1774	1774	1774	1774	0
629	20240415	094300	142688576	1774	1774	1774	1774	0
630	20240415	094200	142688576	1774	1774	1774	1774	3
631	20240415	094100	142683254	1773	1773	1773	1773	20
632	20240415	094000	142647794	1774	1773	1774	1773	12
633	20240415	093900	142626507	1775	1775	1775	1775	0
634	20240415	093800	142626507	1775	1775	1775	1775	0
635	20240415	093700	142626507	1775	1775	1775	1775	1
636	20240415	093600	142624732	1775	1775	1775	1775	1
637	20240415	093500	142622957	1763	1775	1775	1763	200
638	20240415	093400	142269253	1776	1776	1776	1776	91
639	20240415	093300	142107637	1777	1777	1777	1777	0
640	20240415	093200	142107637	1777	1765	1777	1765	399
641	20240415	093100	141403389	1764	1763	1764	1763	3592
642	20240415	093000	135070691	1751	1751	1751	1751	0
643	20240415	092900	135070691	1751	1754	1754	1751	100
644	20240415	092800	134895570	1763	1763	1763	1763	10
645	20240415	092700	134877940	1755	1755	1755	1755	471
646	20240415	092600	134051335	1750	1755	1755	1750	80
647	20240415	092500	133911021	1754	1754	1755	1754	11170
648	20240415	092400	114308841	1750	1750	1750	1750	1003
649	20240415	092300	112553591	1763	1763	1763	1763	0
650	20240415	092200	112553591	1763	1750	1763	1750	13696
651	20240415	092100	88528271	1759	1759	1759	1759	42
652	20240415	092000	88454393	1759	1754	1759	1750	7246
653	20240415	091900	75765502	1751	1754	1759	1751	7016
654	20240415	091800	63464972	1760	1756	1760	1755	1424
655	20240415	091700	60965787	1756	1759	1759	1756	1122
656	20240415	091600	58995273	1759	1760	1760	1757	1053
657	20240415	091500	57142033	1760	1760	1760	1760	20
658	20240415	091400	57106833	1766	1766	1766	1765	2001
659	20240415	091300	53573069	1767	1760	1767	1755	6389
660	20240415	091200	42329883	1767	1760	1767	1760	54
661	20240415	091100	42234816	1760	1769	1769	1760	4006
662	20240415	091000	35178633	1769	1763	1769	1762	2367
663	20240415	090900	31006572	1761	1764	1764	1761	962
664	20240415	090800	29310604	1778	1778	1778	1778	2
665	20240415	090700	29307048	1778	1778	1778	1778	585
666	20240415	090600	28266918	1778	1778	1778	1778	2
667	20240415	090500	28263362	1783	1766	1783	1766	815
668	20240415	090400	26824038	1766	1766	1766	1766	200
669	20240415	090300	26470838	1761	1761	1761	1761	1963
670	20240415	090200	23013995	1761	1762	1762	1760	1004
671	20240415	090100	21246674	1761	1766	1766	1761	2618
672	20240415	090000	16635868	1766	1768	1770	1766	9415