KissMeData/012860/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	185300	334000940	1840	1840	1840	1840	7412
3	20240408	185200	334000940	1840	1840	1840	1840	0
4	20240408	185100	334000940	1840	1840	1840	1840	0
5	20240408	185000	334000940	1840	1840	1840	1840	0
6	20240408	184900	334000940	1840	1840	1840	1840	0
7	20240408	184800	334000940	1840	1840	1840	1840	0
8	20240408	184700	334000940	1840	1840	1840	1840	0
9	20240408	184600	334000940	1840	1840	1840	1840	0
10	20240408	184500	334000940	1840	1840	1840	1840	0
11	20240408	184400	334000940	1840	1840	1840	1840	0
12	20240408	184300	334000940	1840	1840	1840	1840	0
13	20240408	184200	334000940	1840	1840	1840	1840	0
14	20240408	184100	334000940	1840	1840	1840	1840	0
15	20240408	184000	334000940	1840	1840	1840	1840	0
16	20240408	183900	334000940	1840	1840	1840	1840	0
17	20240408	183800	334000940	1840	1840	1840	1840	0
18	20240408	183700	334000940	1840	1840	1840	1840	0
19	20240408	183600	334000940	1840	1840	1840	1840	0
20	20240408	183500	334000940	1840	1840	1840	1840	0
21	20240408	183400	334000940	1840	1840	1840	1840	0
22	20240408	183300	334000940	1840	1840	1840	1840	0
23	20240408	183200	334000940	1840	1840	1840	1840	0
24	20240408	183100	334000940	1840	1840	1840	1840	0
25	20240408	183000	334000940	1840	1840	1840	1840	0
26	20240408	182900	334000940	1840	1840	1840	1840	0
27	20240408	182800	334000940	1840	1840	1840	1840	0
28	20240408	182700	334000940	1840	1840	1840	1840	0
29	20240408	182600	334000940	1840	1840	1840	1840	0
30	20240408	182500	334000940	1840	1840	1840	1840	0
31	20240408	182400	334000940	1840	1840	1840	1840	0
32	20240408	182300	334000940	1840	1840	1840	1840	7412
33	20240408	182200	334000940	1840	1840	1840	1840	0
34	20240408	182100	334000940	1840	1840	1840	1840	0
35	20240408	182000	334000940	1840	1840	1840	1840	0
36	20240408	181900	334000940	1840	1840	1840	1840	0
37	20240408	181800	334000940	1840	1840	1840	1840	0
38	20240408	181700	334000940	1840	1840	1840	1840	0
39	20240408	181600	334000940	1840	1840	1840	1840	0
40	20240408	181500	334000940	1840	1840	1840	1840	0
41	20240408	181400	334000940	1840	1840	1840	1840	0
42	20240408	181300	334000940	1840	1840	1840	1840	0
43	20240408	181200	334000940	1840	1840	1840	1840	0
44	20240408	181100	334000940	1840	1840	1840	1840	0
45	20240408	181000	334000940	1840	1840	1840	1840	0
46	20240408	180900	334000940	1840	1840	1840	1840	0
47	20240408	180800	334000940	1840	1840	1840	1840	0
48	20240408	180700	334000940	1840	1840	1840	1840	0
49	20240408	180600	334000940	1840	1840	1840	1840	0
50	20240408	180500	334000940	1840	1840	1840	1840	0
51	20240408	180400	334000940	1840	1840	1840	1840	0
52	20240408	180300	334000940	1840	1840	1840	1840	0
53	20240408	180200	334000940	1840	1840	1840	1840	0
54	20240408	180100	334000940	1840	1840	1840	1840	0
55	20240408	180000	334000940	1840	1840	1840	1840	0
56	20240408	175900	334000940	1840	1840	1840	1840	0
57	20240408	175800	334000940	1840	1840	1840	1840	0
58	20240408	175700	334000940	1840	1840	1840	1840	0
59	20240408	175600	334000940	1840	1840	1840	1840	0
60	20240408	175500	334000940	1840	1840	1840	1840	0
61	20240408	175400	334000940	1840	1840	1840	1840	0
62	20240408	175300	334000940	1840	1840	1840	1840	7412
63	20240408	175200	334000940	1840	1840	1840	1840	0
64	20240408	175100	334000940	1840	1840	1840	1840	0
65	20240408	175000	334000940	1840	1840	1840	1840	0
66	20240408	174900	334000940	1840	1840	1840	1840	0
67	20240408	174800	334000940	1840	1840	1840	1840	0
68	20240408	174700	334000940	1840	1840	1840	1840	0
69	20240408	174600	334000940	1840	1840	1840	1840	0
70	20240408	174500	334000940	1840	1840	1840	1840	0
71	20240408	174400	334000940	1840	1840	1840	1840	0
72	20240408	174300	334000940	1840	1840	1840	1840	0
73	20240408	174200	334000940	1840	1840	1840	1840	0
74	20240408	174100	334000940	1840	1840	1840	1840	0
75	20240408	174000	334000940	1840	1840	1840	1840	0
76	20240408	173900	334000940	1840	1840	1840	1840	0
77	20240408	173800	334000940	1840	1840	1840	1840	0
78	20240408	173700	334000940	1840	1840	1840	1840	0
79	20240408	173600	334000940	1840	1840	1840	1840	0
80	20240408	173500	334000940	1840	1840	1840	1840	0
81	20240408	173400	334000940	1840	1840	1840	1840	0
82	20240408	173300	334000940	1840	1840	1840	1840	0
83	20240408	173200	334000940	1840	1840	1840	1840	0
84	20240408	173100	334000940	1840	1840	1840	1840	0
85	20240408	173000	334000940	1840	1840	1840	1840	0
86	20240408	172900	334000940	1840	1840	1840	1840	0
87	20240408	172800	334000940	1840	1840	1840	1840	0
88	20240408	172700	334000940	1840	1840	1840	1840	0
89	20240408	172600	334000940	1840	1840	1840	1840	0
90	20240408	172500	334000940	1840	1840	1840	1840	0
91	20240408	172400	334000940	1840	1840	1840	1840	0
92	20240408	172300	334000940	1840	1840	1840	1840	7412
93	20240408	172200	334000940	1840	1840	1840	1840	0
94	20240408	172100	334000940	1840	1840	1840	1840	0
95	20240408	172000	334000940	1840	1840	1840	1840	0
96	20240408	171900	334000940	1840	1840	1840	1840	0
97	20240408	171800	334000940	1840	1840	1840	1840	0
98	20240408	171700	334000940	1840	1840	1840	1840	0
99	20240408	171600	334000940	1840	1840	1840	1840	0
100	20240408	171500	334000940	1840	1840	1840	1840	0
101	20240408	171400	334000940	1840	1840	1840	1840	0
102	20240408	171300	334000940	1840	1840	1840	1840	0
103	20240408	171200	334000940	1840	1840	1840	1840	0
104	20240408	171100	334000940	1840	1840	1840	1840	0
105	20240408	171000	334000940	1840	1840	1840	1840	0
106	20240408	170900	334000940	1840	1840	1840	1840	0
107	20240408	170800	334000940	1840	1840	1840	1840	0
108	20240408	170700	334000940	1840	1840	1840	1840	0
109	20240408	170600	334000940	1840	1840	1840	1840	0
110	20240408	170500	334000940	1840	1840	1840	1840	0
111	20240408	170400	334000940	1840	1840	1840	1840	0
112	20240408	170300	334000940	1840	1840	1840	1840	0
113	20240408	170200	334000940	1840	1840	1840	1840	0
114	20240408	170100	334000940	1840	1840	1840	1840	0
115	20240408	170000	334000940	1840	1840	1840	1840	0
116	20240408	165900	334000940	1840	1840	1840	1840	0
117	20240408	165800	334000940	1840	1840	1840	1840	0
118	20240408	165700	334000940	1840	1840	1840	1840	0
119	20240408	165600	334000940	1840	1840	1840	1840	0
120	20240408	165500	334000940	1840	1840	1840	1840	0
121	20240408	165400	334000940	1840	1840	1840	1840	0
122	20240408	165300	334000940	1840	1840	1840	1840	7412
123	20240408	165200	334000940	1840	1840	1840	1840	0
124	20240408	165100	334000940	1840	1840	1840	1840	0
125	20240408	165000	334000940	1840	1840	1840	1840	0
126	20240408	164900	334000940	1840	1840	1840	1840	0
127	20240408	164800	334000940	1840	1840	1840	1840	0
128	20240408	164700	334000940	1840	1840	1840	1840	0
129	20240408	164600	334000940	1840	1840	1840	1840	0
130	20240408	164500	334000940	1840	1840	1840	1840	0
131	20240408	164400	334000940	1840	1840	1840	1840	0
132	20240408	164300	334000940	1840	1840	1840	1840	0
133	20240408	164200	334000940	1840	1840	1840	1840	0
134	20240408	164100	334000940	1840	1840	1840	1840	0
135	20240408	164000	334000940	1840	1840	1840	1840	0
136	20240408	163900	334000940	1840	1840	1840	1840	0
137	20240408	163800	334000940	1840	1840	1840	1840	0
138	20240408	163700	334000940	1840	1840	1840	1840	0
139	20240408	163600	334000940	1840	1840	1840	1840	0
140	20240408	163500	334000940	1840	1840	1840	1840	0
141	20240408	163400	334000940	1840	1840	1840	1840	0
142	20240408	163300	334000940	1840	1840	1840	1840	0
143	20240408	163200	334000940	1840	1840	1840	1840	0
144	20240408	163100	334000940	1840	1840	1840	1840	0
145	20240408	163000	334000940	1840	1840	1840	1840	0
146	20240408	162900	334000940	1840	1840	1840	1840	0
147	20240408	162800	334000940	1840	1840	1840	1840	0
148	20240408	162700	334000940	1840	1840	1840	1840	0
149	20240408	162600	334000940	1840	1840	1840	1840	0
150	20240408	162500	334000940	1840	1840	1840	1840	0
151	20240408	162400	334000940	1840	1840	1840	1840	0
152	20240408	162300	334000940	1840	1840	1840	1840	7412
153	20240408	162200	334000940	1840	1840	1840	1840	0
154	20240408	162100	334000940	1840	1840	1840	1840	0
155	20240408	162000	334000940	1840	1840	1840	1840	0
156	20240408	161900	334000940	1840	1840	1840	1840	0
157	20240408	161800	334000940	1840	1840	1840	1840	0
158	20240408	161700	334000940	1840	1840	1840	1840	0
159	20240408	161600	334000940	1840	1840	1840	1840	0
160	20240408	161500	334000940	1840	1840	1840	1840	0
161	20240408	161400	334000940	1840	1840	1840	1840	0
162	20240408	161300	334000940	1840	1840	1840	1840	0
163	20240408	161200	334000940	1840	1840	1840	1840	0
164	20240408	161100	334000940	1840	1840	1840	1840	0
165	20240408	161000	334000940	1840	1840	1840	1840	0
166	20240408	160900	334000940	1840	1840	1840	1840	0
167	20240408	160800	334000940	1840	1840	1840	1840	0
168	20240408	160700	334000940	1840	1840	1840	1840	0
169	20240408	160600	334000940	1840	1840	1840	1840	0
170	20240408	160500	334000940	1840	1840	1840	1840	0
171	20240408	160400	334000940	1840	1840	1840	1840	0
172	20240408	160300	334000940	1840	1840	1840	1840	0
173	20240408	160200	334000940	1840	1840	1840	1840	0
174	20240408	160100	334000940	1840	1840	1840	1840	0
175	20240408	160000	334000940	1840	1840	1840	1840	0
176	20240408	155900	334000940	1840	1840	1840	1840	0
177	20240408	155800	334000940	1840	1840	1840	1840	0
178	20240408	155700	334000940	1840	1840	1840	1840	0
179	20240408	155600	334000940	1840	1840	1840	1840	0
180	20240408	155500	334000940	1840	1840	1840	1840	0
181	20240408	155400	334000940	1840	1840	1840	1840	0
182	20240408	155300	334000940	1840	1840	1840	1840	7412
183	20240408	155200	334000940	1840	1840	1840	1840	0
184	20240408	155100	334000940	1840	1840	1840	1840	0
185	20240408	155000	334000940	1840	1840	1840	1840	0
186	20240408	154900	334000940	1840	1840	1840	1840	0
187	20240408	154800	334000940	1840	1840	1840	1840	0
188	20240408	154700	334000940	1840	1840	1840	1840	0
189	20240408	154600	334000940	1840	1840	1840	1840	0
190	20240408	154500	334000940	1840	1840	1840	1840	0
191	20240408	154400	334000940	1840	1840	1840	1840	0
192	20240408	154300	334000940	1840	1840	1840	1840	0
193	20240408	154200	334000940	1840	1840	1840	1840	0
194	20240408	154100	334000940	1840	1840	1840	1840	0
195	20240408	154000	334000940	1840	1840	1840	1840	0
196	20240408	153900	334000940	1840	1840	1840	1840	0
197	20240408	153800	334000940	1840	1840	1840	1840	0
198	20240408	153700	334000940	1840	1840	1840	1840	0
199	20240408	153600	334000940	1840	1840	1840	1840	0
200	20240408	153500	334000940	1840	1840	1840	1840	0
201	20240408	153400	334000940	1840	1840	1840	1840	0
202	20240408	153300	334000940	1840	1840	1840	1840	0
203	20240408	153200	334000940	1840	1840	1840	1840	0
204	20240408	153100	334000940	1840	1840	1840	1840	0
205	20240408	153000	334000940	1840	1840	1840	1840	7412
206	20240408	152900	320362860	1843	1843	1843	1843	0
207	20240408	152800	320362860	1843	1843	1843	1843	0
208	20240408	152700	320362860	1843	1843	1843	1843	0
209	20240408	152600	320362860	1843	1843	1843	1843	0
210	20240408	152500	320362860	1843	1843	1843	1843	0
211	20240408	152400	320362860	1843	1843	1843	1843	0
212	20240408	152300	320362860	1843	1843	1843	1843	0
213	20240408	152200	320362860	1843	1843	1843	1843	0
214	20240408	152100	320362860	1843	1843	1843	1843	0
215	20240408	152000	320362860	1843	1843	1843	1843	0
216	20240408	151900	320362860	1843	1846	1846	1843	1750
217	20240408	151800	317137298	1843	1843	1843	1843	1
218	20240408	151700	317135455	1843	1844	1844	1843	2072
219	20240408	151600	313316755	1844	1844	1844	1844	504
220	20240408	151500	312387379	1846	1846	1846	1846	1
221	20240408	151400	312385533	1845	1845	1845	1845	0
222	20240408	151300	312385533	1845	1845	1845	1845	0
223	20240408	151200	312385533	1845	1845	1845	1845	1
224	20240408	151100	312383688	1843	1843	1843	1843	0
225	20240408	151000	312383688	1843	1843	1843	1843	250
226	20240408	150900	311922938	1843	1845	1845	1843	990
227	20240408	150800	310098300	1845	1845	1845	1845	22
228	20240408	150700	310057710	1845	1845	1845	1845	0
229	20240408	150600	310057710	1845	1845	1845	1843	2284
230	20240408	150500	305847311	1845	1844	1845	1844	305
231	20240408	150400	305284888	1845	1845	1845	1845	0
232	20240408	150300	305284888	1845	1845	1845	1845	50
233	20240408	150200	305192638	1845	1845	1845	1845	0
234	20240408	150100	305192638	1845	1845	1845	1845	7
235	20240408	150000	305179723	1845	1845	1845	1845	0
236	20240408	145900	305179723	1845	1845	1845	1845	200
237	20240408	145800	304810723	1845	1845	1845	1845	0
238	20240408	145700	304810723	1845	1845	1845	1845	20
239	20240408	145600	304773823	1845	1845	1845	1845	50
240	20240408	145500	304681573	1845	1845	1845	1845	0
241	20240408	145400	304681573	1845	1845	1845	1845	50
242	20240408	145300	304589323	1844	1844	1844	1844	100
243	20240408	145200	304404923	1844	1845	1845	1844	346
244	20240408	145100	303766729	1846	1846	1846	1846	0
245	20240408	145000	303766729	1846	1846	1846	1846	20
246	20240408	144900	303729809	1846	1846	1846	1846	7
247	20240408	144800	303716887	1846	1846	1846	1846	13
248	20240408	144700	303692889	1845	1845	1845	1845	4
249	20240408	144600	303685509	1847	1846	1847	1846	1064
250	20240408	144500	301721111	1846	1846	1846	1846	0
251	20240408	144400	301721111	1846	1846	1846	1846	101
252	20240408	144300	301534665	1845	1845	1845	1845	0
253	20240408	144200	301534665	1845	1845	1845	1845	0
254	20240408	144100	301534665	1845	1845	1845	1845	131
255	20240408	144000	301292970	1846	1846	1846	1846	0
256	20240408	143900	301292970	1846	1846	1846	1846	3
257	20240408	143800	301287432	1846	1846	1846	1846	2
258	20240408	143700	301283740	1846	1846	1846	1846	1
259	20240408	143600	301281894	1844	1845	1845	1844	105
260	20240408	143500	301088174	1845	1845	1845	1845	147
261	20240408	143400	300816959	1846	1845	1846	1845	635
262	20240408	143300	299645380	1846	1846	1846	1846	1079
263	20240408	143200	297653546	1847	1847	1847	1847	0
264	20240408	143100	297653546	1847	1847	1847	1847	4
265	20240408	143000	297646158	1847	1846	1847	1846	56
266	20240408	142900	297542727	1846	1846	1846	1846	379
267	20240408	142800	296843093	1846	1846	1846	1846	128
268	20240408	142700	296606805	1846	1846	1846	1846	0
269	20240408	142600	296606805	1846	1846	1846	1846	0
270	20240408	142500	296606805	1846	1846	1846	1846	0
271	20240408	142400	296606805	1846	1846	1846	1846	0
272	20240408	142300	296606805	1846	1846	1846	1846	400
273	20240408	142200	295868405	1846	1846	1846	1846	0
274	20240408	142100	295868405	1846	1846	1846	1846	200
275	20240408	142000	295499205	1847	1847	1847	1847	0
276	20240408	141900	295499205	1847	1847	1847	1847	1010
277	20240408	141800	293633735	1847	1847	1847	1847	0
278	20240408	141700	293633735	1847	1848	1848	1847	660
279	20240408	141600	292414705	1850	1850	1850	1850	0
280	20240408	141500	292414705	1850	1850	1850	1850	10
281	20240408	141400	292396205	1850	1850	1850	1850	0
282	20240408	141300	292396205	1850	1850	1850	1850	1
283	20240408	141200	292394355	1848	1848	1848	1848	1
284	20240408	141100	292392507	1847	1847	1847	1847	0
285	20240408	141000	292392507	1847	1847	1847	1847	0
286	20240408	140900	292392507	1847	1847	1847	1847	450
287	20240408	140800	291561357	1846	1846	1846	1846	0
288	20240408	140700	291561357	1846	1846	1846	1846	10
289	20240408	140600	291542897	1847	1847	1847	1847	4
290	20240408	140500	291535509	1847	1847	1847	1847	256
291	20240408	140400	291062677	1847	1847	1847	1847	1
292	20240408	140300	291060830	1847	1847	1847	1847	0
293	20240408	140200	291060830	1847	1847	1847	1847	0
294	20240408	140100	291060830	1847	1847	1847	1847	0
295	20240408	140000	291060830	1847	1847	1847	1847	0
296	20240408	135900	291060830	1847	1847	1847	1847	0
297	20240408	135800	291060830	1847	1847	1847	1847	0
298	20240408	135700	291060830	1847	1847	1847	1847	0
299	20240408	135600	291060830	1847	1847	1847	1847	0
300	20240408	135500	291060830	1847	1847	1847	1847	0
301	20240408	135400	291060830	1847	1847	1847	1847	0
302	20240408	135300	291060830	1847	1847	1847	1847	87
303	20240408	135200	290900141	1847	1847	1847	1847	0
304	20240408	135100	290900141	1847	1847	1847	1847	0
305	20240408	135000	290900141	1847	1847	1847	1847	1
306	20240408	134900	290898294	1847	1847	1847	1847	350
307	20240408	134800	290251844	1847	1847	1847	1847	1
308	20240408	134700	290249997	1847	1847	1847	1847	500
309	20240408	134600	289326497	1852	1852	1852	1852	0
310	20240408	134500	289326497	1852	1852	1852	1852	0
311	20240408	134400	289326497	1852	1852	1852	1852	4
312	20240408	134300	289319089	1852	1852	1852	1852	0
313	20240408	134200	289319089	1852	1852	1852	1852	222
314	20240408	134100	288907945	1852	1852	1852	1852	0
315	20240408	134000	288907945	1852	1852	1852	1852	778
316	20240408	133900	287467089	1847	1847	1847	1847	0
317	20240408	133800	287467089	1847	1847	1847	1847	0
318	20240408	133700	287467089	1847	1847	1847	1847	536
319	20240408	133600	286477097	1852	1852	1852	1852	0
320	20240408	133500	286477097	1852	1852	1852	1852	2
321	20240408	133400	286473393	1847	1847	1847	1847	0
322	20240408	133300	286473393	1847	1847	1847	1847	100
323	20240408	133200	286288693	1854	1854	1854	1854	0
324	20240408	133100	286288693	1854	1854	1854	1854	0
325	20240408	133000	286288693	1854	1854	1854	1854	0
326	20240408	132900	286288693	1854	1854	1854	1854	0
327	20240408	132800	286288693	1854	1854	1854	1854	0
328	20240408	132700	286288693	1854	1854	1854	1854	2
329	20240408	132600	286284985	1854	1854	1854	1854	1
330	20240408	132500	286283131	1853	1853	1853	1853	202
331	20240408	132400	285908825	1853	1853	1853	1853	0
332	20240408	132300	285908825	1853	1853	1853	1853	840
333	20240408	132200	284352305	1853	1853	1853	1853	2
334	20240408	132100	284348599	1848	1848	1848	1848	30
335	20240408	132000	284293159	1848	1848	1848	1848	10
336	20240408	131900	284274679	1849	1848	1849	1846	2365
337	20240408	131800	279906182	1848	1848	1848	1848	0
338	20240408	131700	279906182	1848	1848	1848	1848	0
339	20240408	131600	279906182	1848	1848	1848	1848	300
340	20240408	131500	279351782	1848	1848	1848	1848	0
341	20240408	131400	279351782	1848	1848	1848	1848	0
342	20240408	131300	279351782	1848	1848	1848	1848	0
343	20240408	131200	279351782	1848	1848	1848	1848	0
344	20240408	131100	279351782	1848	1848	1848	1848	0
345	20240408	131000	279351782	1848	1848	1848	1848	44
346	20240408	130900	279270470	1848	1848	1848	1848	0
347	20240408	130800	279270470	1848	1848	1848	1848	0
348	20240408	130700	279270470	1848	1848	1848	1848	0
349	20240408	130600	279270470	1848	1848	1848	1848	0
350	20240408	130500	279270470	1848	1848	1848	1848	18
351	20240408	130400	279237206	1848	1848	1848	1848	0
352	20240408	130300	279237206	1848	1848	1848	1848	0
353	20240408	130200	279237206	1848	1848	1848	1848	0
354	20240408	130100	279237206	1848	1845	1848	1845	1061
355	20240408	130000	277276961	1845	1845	1845	1845	0
356	20240408	125900	277276961	1845	1841	1845	1840	3542
357	20240408	125800	270758750	1842	1842	1842	1841	125
358	20240408	125700	270528595	1841	1845	1845	1841	1002
359	20240408	125600	268683661	1845	1845	1845	1845	1
360	20240408	125500	268681816	1842	1843	1843	1842	1459
361	20240408	125400	265993461	1844	1844	1844	1844	691
362	20240408	125300	264719257	1844	1844	1844	1844	150
363	20240408	125200	264442657	1844	1844	1844	1844	0
364	20240408	125100	264442657	1844	1844	1844	1844	0
365	20240408	125000	264442657	1844	1844	1844	1844	1000
366	20240408	124900	262598657	1844	1844	1844	1844	0
367	20240408	124800	262598657	1844	1845	1845	1844	974
368	20240408	124700	260802571	1845	1845	1845	1845	1032
369	20240408	124600	258898531	1845	1845	1845	1845	0
370	20240408	124500	258898531	1845	1845	1845	1845	0
371	20240408	124400	258898531	1845	1846	1846	1845	3257
372	20240408	124300	252888835	1847	1848	1848	1847	412
373	20240408	124200	252127571	1848	1848	1848	1848	1
374	20240408	124100	252125723	1846	1846	1846	1846	0
375	20240408	124000	252125723	1846	1846	1846	1846	0
376	20240408	123900	252125723	1846	1847	1847	1846	100
377	20240408	123800	251941118	1846	1846	1846	1846	0
378	20240408	123700	251941118	1846	1849	1849	1846	2075
379	20240408	123600	248109521	1848	1849	1849	1848	1225
380	20240408	123500	245845510	1849	1849	1849	1849	0
381	20240408	123400	245845510	1849	1849	1849	1849	0
382	20240408	123300	245845510	1849	1849	1849	1849	0
383	20240408	123200	245845510	1849	1850	1850	1849	1607
384	20240408	123100	242874066	1850	1850	1850	1850	199
385	20240408	123000	242505916	1850	1850	1850	1850	7839
386	20240408	122900	228003766	1850	1850	1850	1850	2738
387	20240408	122800	222938466	1851	1851	1851	1851	0
388	20240408	122700	222938466	1851	1854	1854	1851	260
389	20240408	122600	222457200	1854	1854	1854	1854	5
390	20240408	122500	222447930	1854	1854	1854	1854	20
391	20240408	122400	222410850	1851	1851	1851	1851	0
392	20240408	122300	222410850	1851	1851	1851	1851	0
393	20240408	122200	222410850	1851	1851	1851	1851	379
394	20240408	122100	221709321	1851	1851	1851	1851	0
395	20240408	122000	221709321	1851	1851	1851	1851	0
396	20240408	121900	221709321	1851	1852	1852	1851	60
397	20240408	121800	221598251	1851	1851	1851	1851	0
398	20240408	121700	221598251	1851	1851	1851	1851	0
399	20240408	121600	221598251	1851	1851	1851	1851	0
400	20240408	121500	221598251	1851	1851	1851	1851	0
401	20240408	121400	221598251	1851	1851	1851	1851	0
402	20240408	121300	221598251	1851	1851	1851	1851	0
403	20240408	121200	221598251	1851	1851	1851	1851	0
404	20240408	121100	221598251	1851	1851	1851	1851	0
405	20240408	121000	221598251	1851	1851	1851	1851	4054
406	20240408	120900	214094297	1851	1851	1851	1851	0
407	20240408	120800	214094297	1851	1850	1851	1850	307
408	20240408	120700	213526118	1850	1850	1850	1850	0
409	20240408	120600	213526118	1850	1851	1851	1850	560
410	20240408	120500	212490058	1851	1851	1851	1851	0
411	20240408	120400	212490058	1851	1851	1851	1851	31
412	20240408	120300	212432677	1850	1850	1850	1850	0
413	20240408	120200	212432677	1850	1850	1850	1850	0
414	20240408	120100	212432677	1850	1850	1850	1850	4417
415	20240408	120000	204261227	1851	1852	1852	1851	13451
416	20240408	115900	179362203	1853	1853	1853	1853	1579
417	20240408	115800	176436316	1854	1854	1854	1854	140
418	20240408	115700	176176756	1855	1855	1855	1855	15
419	20240408	115600	176148931	1855	1855	1855	1855	0
420	20240408	115500	176148931	1855	1855	1855	1855	0
421	20240408	115400	176148931	1855	1855	1855	1855	139
422	20240408	115300	175891086	1855	1855	1855	1855	51
423	20240408	115200	175796481	1860	1860	1860	1860	0
424	20240408	115100	175796481	1860	1860	1860	1860	6
425	20240408	115000	175785321	1860	1860	1860	1860	0
426	20240408	114900	175785321	1860	1860	1860	1860	0
427	20240408	114800	175785321	1860	1860	1860	1860	1
428	20240408	114700	175783461	1855	1855	1855	1855	166
429	20240408	114600	175475531	1860	1860	1860	1860	1
430	20240408	114500	175473671	1861	1861	1861	1861	1
431	20240408	114400	175471810	1861	1861	1861	1861	0
432	20240408	114300	175471810	1861	1861	1861	1861	0
433	20240408	114200	175471810	1861	1861	1861	1861	5
434	20240408	114100	175462505	1861	1861	1861	1861	0
435	20240408	114000	175462505	1861	1861	1861	1861	323
436	20240408	113900	174861402	1861	1861	1861	1861	0
437	20240408	113800	174861402	1861	1861	1861	1861	0
438	20240408	113700	174861402	1861	1861	1861	1861	0
439	20240408	113600	174861402	1861	1860	1861	1860	112
440	20240408	113500	174652992	1860	1860	1860	1860	0
441	20240408	113400	174652992	1860	1860	1860	1860	0
442	20240408	113300	174652992	1860	1860	1860	1860	18
443	20240408	113200	174619512	1861	1861	1861	1861	1
444	20240408	113100	174617651	1860	1860	1860	1860	0
445	20240408	113000	174617651	1860	1860	1860	1860	2500
446	20240408	112900	169967651	1860	1860	1860	1860	0
447	20240408	112800	169967651	1860	1860	1860	1860	8849
448	20240408	112700	153508511	1859	1859	1859	1859	721
449	20240408	112600	152168172	1859	1859	1859	1859	1489
450	20240408	112500	149400121	1859	1859	1859	1859	0
451	20240408	112400	149400121	1859	1859	1859	1859	0
452	20240408	112300	149400121	1859	1859	1859	1859	1
453	20240408	112200	149398262	1859	1859	1859	1859	1
454	20240408	112100	149396403	1852	1852	1852	1852	0
455	20240408	112000	149396403	1852	1852	1852	1852	0
456	20240408	111900	149396403	1852	1853	1853	1852	560
457	20240408	111800	148359280	1853	1853	1853	1853	0
458	20240408	111700	148359280	1853	1853	1853	1853	0
459	20240408	111600	148359280	1853	1853	1853	1853	174
460	20240408	111500	148036858	1860	1860	1860	1860	0
461	20240408	111400	148036858	1860	1860	1860	1860	0
462	20240408	111300	148036858	1860	1860	1860	1860	0
463	20240408	111200	148036858	1860	1860	1860	1860	251
464	20240408	111100	147569998	1852	1852	1852	1852	0
465	20240408	111000	147569998	1852	1852	1852	1852	2500
466	20240408	110900	142939998	1852	1852	1852	1852	156
467	20240408	110800	142651086	1852	1853	1853	1852	4344
468	20240408	110700	134605898	1852	1852	1852	1852	0
469	20240408	110600	134605898	1852	1852	1852	1852	0
470	20240408	110500	134605898	1852	1853	1853	1852	3350
471	20240408	110400	128401690	1860	1860	1860	1860	0
472	20240408	110300	128401690	1860	1860	1860	1860	0
473	20240408	110200	128401690	1860	1860	1860	1860	2
474	20240408	110100	128397970	1852	1852	1852	1852	85
475	20240408	110000	128240550	1853	1853	1853	1853	1131
476	20240408	105900	126144807	1852	1852	1852	1852	0
477	20240408	105800	126144807	1852	1852	1852	1852	0
478	20240408	105700	126144807	1852	1852	1852	1852	0
479	20240408	105600	126144807	1852	1852	1852	1852	0
480	20240408	105500	126144807	1852	1852	1852	1852	1500
481	20240408	105400	123366807	1852	1852	1852	1852	0
482	20240408	105300	123366807	1852	1852	1852	1852	0
483	20240408	105200	123366807	1852	1860	1860	1852	1691
484	20240408	105100	120233792	1861	1861	1861	1861	0
485	20240408	105000	120233792	1861	1861	1861	1861	0
486	20240408	104900	120233792	1861	1861	1861	1861	0
487	20240408	104800	120233792	1861	1861	1861	1861	0
488	20240408	104700	120233792	1861	1861	1861	1861	0
489	20240408	104600	120233792	1861	1861	1861	1861	0
490	20240408	104500	120233792	1861	1861	1861	1861	17
491	20240408	104400	120202155	1854	1854	1854	1854	0
492	20240408	104300	120202155	1854	1854	1854	1854	1
493	20240408	104200	120200301	1861	1855	1861	1854	1083
494	20240408	104100	118192322	1855	1855	1855	1855	0
495	20240408	104000	118192322	1855	1856	1856	1855	1349
496	20240408	103900	115689920	1861	1861	1861	1861	0
497	20240408	103800	115689920	1861	1861	1861	1861	0
498	20240408	103700	115689920	1861	1861	1861	1861	0
499	20240408	103600	115689920	1861	1861	1861	1861	0
500	20240408	103500	115689920	1861	1861	1861	1861	0
501	20240408	103400	115689920	1861	1862	1862	1861	16
502	20240408	103300	115660143	1862	1856	1862	1856	113
503	20240408	103200	115450403	1856	1856	1856	1856	2
504	20240408	103100	115446691	1856	1856	1856	1856	450
505	20240408	103000	114611491	1856	1856	1856	1856	30
506	20240408	102900	114555811	1856	1856	1856	1856	0
507	20240408	102800	114555811	1856	1856	1856	1856	1
508	20240408	102700	114553955	1856	1856	1856	1856	114
509	20240408	102600	114342371	1856	1856	1856	1856	30
510	20240408	102500	114286691	1856	1856	1856	1856	0
511	20240408	102400	114286691	1856	1856	1856	1856	0
512	20240408	102300	114286691	1856	1856	1856	1856	0
513	20240408	102200	114286691	1856	1862	1862	1856	1210
514	20240408	102100	112034931	1855	1855	1855	1855	0
515	20240408	102000	112034931	1855	1855	1855	1855	690
516	20240408	101900	110754981	1862	1856	1862	1856	46
517	20240408	101800	110669587	1856	1856	1856	1856	15
518	20240408	101700	110641747	1856	1856	1856	1856	44
519	20240408	101600	110560083	1856	1855	1856	1855	1251
520	20240408	101500	108239477	1856	1856	1856	1856	107
521	20240408	101400	108040885	1862	1862	1862	1862	1
522	20240408	101300	108039023	1855	1855	1855	1855	0
523	20240408	101200	108039023	1855	1855	1855	1855	0
524	20240408	101100	108039023	1855	1855	1855	1855	0
525	20240408	101000	108039023	1855	1855	1855	1855	0
526	20240408	100900	108039023	1855	1863	1863	1855	202
527	20240408	100800	107664297	1855	1863	1863	1855	105
528	20240408	100700	107469482	1863	1863	1863	1863	203
529	20240408	100600	107091293	1863	1863	1863	1863	1108
530	20240408	100500	105027089	1863	1863	1863	1863	5
531	20240408	100400	105017774	1863	1863	1863	1863	12
532	20240408	100300	104995418	1863	1854	1863	1854	260
533	20240408	100200	104513288	1863	1863	1863	1863	2
534	20240408	100100	104509562	1863	1863	1863	1863	1
535	20240408	100000	104507699	1863	1863	1863	1863	0
536	20240408	095900	104507699	1863	1863	1863	1863	5
537	20240408	095800	104498384	1863	1863	1863	1863	0
538	20240408	095700	104498384	1863	1863	1863	1863	0
539	20240408	095600	104498384	1863	1853	1863	1852	2713
540	20240408	095500	99473587	1852	1854	1854	1852	123
541	20240408	095400	99245691	1854	1854	1854	1854	0
542	20240408	095300	99245691	1854	1854	1854	1854	7819
543	20240408	095200	84749265	1859	1859	1859	1859	0
544	20240408	095100	84749265	1859	1859	1859	1859	0
545	20240408	095000	84749265	1859	1859	1859	1859	2
546	20240408	094900	84745547	1863	1863	1863	1863	0
547	20240408	094800	84745547	1863	1863	1863	1863	1
548	20240408	094700	84743684	1851	1860	1860	1851	7418
549	20240408	094600	70995056	1864	1864	1864	1864	1
550	20240408	094500	70993192	1860	1861	1864	1860	10575
551	20240408	094400	51318443	1865	1865	1865	1865	83
552	20240408	094300	51163648	1865	1863	1865	1862	4513
553	20240408	094200	42759292	1867	1867	1867	1867	0
554	20240408	094100	42759292	1867	1867	1867	1867	0
555	20240408	094000	42759292	1867	1867	1867	1867	3
556	20240408	093900	42753691	1867	1867	1867	1867	14
557	20240408	093800	42727553	1867	1867	1867	1867	2
558	20240408	093700	42723819	1867	1867	1867	1867	10
559	20240408	093600	42705149	1868	1868	1868	1868	0
560	20240408	093500	42705149	1868	1863	1868	1863	201
561	20240408	093400	42330681	1863	1863	1863	1863	1000
562	20240408	093300	40467681	1868	1863	1868	1863	25
563	20240408	093200	40421061	1868	1868	1868	1868	106
564	20240408	093100	40223053	1868	1868	1868	1868	263
565	20240408	093000	39731769	1869	1869	1869	1869	0
566	20240408	092900	39731769	1869	1869	1869	1869	0
567	20240408	092800	39731769	1869	1869	1869	1869	105
568	20240408	092700	39535524	1868	1868	1868	1868	350
569	20240408	092600	38881724	1868	1868	1868	1868	0
570	20240408	092500	38881724	1868	1868	1868	1868	660
571	20240408	092400	37648844	1869	1869	1869	1869	18
572	20240408	092300	37615202	1869	1868	1869	1868	116
573	20240408	092200	37398513	1868	1868	1868	1868	260
574	20240408	092100	36912833	1868	1868	1868	1868	331
575	20240408	092000	36294525	1868	1862	1868	1862	6
576	20240408	091900	36283341	1868	1868	1868	1868	200
577	20240408	091800	35909741	1868	1868	1868	1868	884
578	20240408	091700	34258429	1868	1869	1869	1868	2973
579	20240408	091600	28702391	1870	1870	1870	1870	0
580	20240408	091500	28702391	1870	1873	1873	1870	426
581	20240408	091400	27905756	1873	1873	1873	1873	3
582	20240408	091300	27900137	1873	1873	1873	1873	2
583	20240408	091200	27896391	1869	1869	1869	1869	2
584	20240408	091100	27892653	1874	1874	1874	1869	713
585	20240408	091000	26557531	1874	1869	1874	1869	153
586	20240408	090900	26271564	1874	1870	1874	1870	90
587	20240408	090800	26103096	1870	1869	1870	1869	836
588	20240408	090700	24540610	1869	1869	1869	1869	31
589	20240408	090600	24482671	1869	1869	1869	1869	30
590	20240408	090500	24426601	1869	1869	1869	1869	0
591	20240408	090400	24426601	1869	1869	1869	1869	107
592	20240408	090300	24226618	1869	1862	1869	1862	1739
593	20240408	090200	20988586	1860	1860	1860	1860	7035
594	20240408	090100	7903486	1860	1860	1860	1860	0
595	20240408	090000	7903486	1860	1854	1860	1854	3758