KissMeData/046970/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191800	444175637	1583	1583	1583	1583	6747
3	20240405	191700	444175637	1583	1583	1583	1583	0
4	20240405	191600	444175637	1583	1583	1583	1583	0
5	20240405	191500	444175637	1583	1583	1583	1583	0
6	20240405	191400	444175637	1583	1583	1583	1583	0
7	20240405	191300	444175637	1583	1583	1583	1583	0
8	20240405	191200	444175637	1583	1583	1583	1583	0
9	20240405	191100	444175637	1583	1583	1583	1583	0
10	20240405	191000	444175637	1583	1583	1583	1583	0
11	20240405	190900	444175637	1583	1583	1583	1583	0
12	20240405	190800	444175637	1583	1583	1583	1583	0
13	20240405	190700	444175637	1583	1583	1583	1583	0
14	20240405	190600	444175637	1583	1583	1583	1583	0
15	20240405	190500	444175637	1583	1583	1583	1583	0
16	20240405	190400	444175637	1583	1583	1583	1583	0
17	20240405	190300	444175637	1583	1583	1583	1583	0
18	20240405	190200	444175637	1583	1583	1583	1583	0
19	20240405	190100	444175637	1583	1583	1583	1583	0
20	20240405	190000	444175637	1583	1583	1583	1583	0
21	20240405	185900	444175637	1583	1583	1583	1583	0
22	20240405	185800	444175637	1583	1583	1583	1583	0
23	20240405	185700	444175637	1583	1583	1583	1583	0
24	20240405	185600	444175637	1583	1583	1583	1583	0
25	20240405	185500	444175637	1583	1583	1583	1583	0
26	20240405	185400	444175637	1583	1583	1583	1583	0
27	20240405	185300	444175637	1583	1583	1583	1583	0
28	20240405	185200	444175637	1583	1583	1583	1583	0
29	20240405	185100	444175637	1583	1583	1583	1583	0
30	20240405	185000	444175637	1583	1583	1583	1583	0
31	20240405	184900	444175637	1583	1583	1583	1583	0
32	20240405	184800	444175637	1583	1583	1583	1583	6747
33	20240405	184700	444175637	1583	1583	1583	1583	0
34	20240405	184600	444175637	1583	1583	1583	1583	0
35	20240405	184500	444175637	1583	1583	1583	1583	0
36	20240405	184400	444175637	1583	1583	1583	1583	0
37	20240405	184300	444175637	1583	1583	1583	1583	0
38	20240405	184200	444175637	1583	1583	1583	1583	0
39	20240405	184100	444175637	1583	1583	1583	1583	0
40	20240405	184000	444175637	1583	1583	1583	1583	0
41	20240405	183900	444175637	1583	1583	1583	1583	0
42	20240405	183800	444175637	1583	1583	1583	1583	0
43	20240405	183700	444175637	1583	1583	1583	1583	0
44	20240405	183600	444175637	1583	1583	1583	1583	0
45	20240405	183500	444175637	1583	1583	1583	1583	0
46	20240405	183400	444175637	1583	1583	1583	1583	0
47	20240405	183300	444175637	1583	1583	1583	1583	0
48	20240405	183200	444175637	1583	1583	1583	1583	0
49	20240405	183100	444175637	1583	1583	1583	1583	0
50	20240405	183000	444175637	1583	1583	1583	1583	0
51	20240405	182900	444175637	1583	1583	1583	1583	0
52	20240405	182800	444175637	1583	1583	1583	1583	0
53	20240405	182700	444175637	1583	1583	1583	1583	0
54	20240405	182600	444175637	1583	1583	1583	1583	0
55	20240405	182500	444175637	1583	1583	1583	1583	0
56	20240405	182400	444175637	1583	1583	1583	1583	0
57	20240405	182300	444175637	1583	1583	1583	1583	0
58	20240405	182200	444175637	1583	1583	1583	1583	0
59	20240405	182100	444175637	1583	1583	1583	1583	0
60	20240405	182000	444175637	1583	1583	1583	1583	0
61	20240405	181900	444175637	1583	1583	1583	1583	0
62	20240405	181800	444175637	1583	1583	1583	1583	6747
63	20240405	181700	444175637	1583	1583	1583	1583	0
64	20240405	181600	444175637	1583	1583	1583	1583	0
65	20240405	181500	444175637	1583	1583	1583	1583	0
66	20240405	181400	444175637	1583	1583	1583	1583	0
67	20240405	181300	444175637	1583	1583	1583	1583	0
68	20240405	181200	444175637	1583	1583	1583	1583	0
69	20240405	181100	444175637	1583	1583	1583	1583	0
70	20240405	181000	444175637	1583	1583	1583	1583	0
71	20240405	180900	444175637	1583	1583	1583	1583	0
72	20240405	180800	444175637	1583	1583	1583	1583	0
73	20240405	180700	444175637	1583	1583	1583	1583	0
74	20240405	180600	444175637	1583	1583	1583	1583	0
75	20240405	180500	444175637	1583	1583	1583	1583	0
76	20240405	180400	444175637	1583	1583	1583	1583	0
77	20240405	180300	444175637	1583	1583	1583	1583	0
78	20240405	180200	444175637	1583	1583	1583	1583	0
79	20240405	180100	444175637	1583	1583	1583	1583	0
80	20240405	180000	444175637	1583	1583	1583	1583	0
81	20240405	175900	444175637	1583	1583	1583	1583	0
82	20240405	175800	444175637	1583	1583	1583	1583	0
83	20240405	175700	444175637	1583	1583	1583	1583	0
84	20240405	175600	444175637	1583	1583	1583	1583	0
85	20240405	175500	444175637	1583	1583	1583	1583	0
86	20240405	175400	444175637	1583	1583	1583	1583	0
87	20240405	175300	444175637	1583	1583	1583	1583	0
88	20240405	175200	444175637	1583	1583	1583	1583	0
89	20240405	175100	444175637	1583	1583	1583	1583	0
90	20240405	175000	444175637	1583	1583	1583	1583	0
91	20240405	174900	444175637	1583	1583	1583	1583	0
92	20240405	174800	444175637	1583	1583	1583	1583	6747
93	20240405	174700	444175637	1583	1583	1583	1583	0
94	20240405	174600	444175637	1583	1583	1583	1583	0
95	20240405	174500	444175637	1583	1583	1583	1583	0
96	20240405	174400	444175637	1583	1583	1583	1583	0
97	20240405	174300	444175637	1583	1583	1583	1583	0
98	20240405	174200	444175637	1583	1583	1583	1583	0
99	20240405	174100	444175637	1583	1583	1583	1583	0
100	20240405	174000	444175637	1583	1583	1583	1583	0
101	20240405	173900	444175637	1583	1583	1583	1583	0
102	20240405	173800	444175637	1583	1583	1583	1583	0
103	20240405	173700	444175637	1583	1583	1583	1583	0
104	20240405	173600	444175637	1583	1583	1583	1583	0
105	20240405	173500	444175637	1583	1583	1583	1583	0
106	20240405	173400	444175637	1583	1583	1583	1583	0
107	20240405	173300	444175637	1583	1583	1583	1583	0
108	20240405	173200	444175637	1583	1583	1583	1583	0
109	20240405	173100	444175637	1583	1583	1583	1583	0
110	20240405	173000	444175637	1583	1583	1583	1583	0
111	20240405	172900	444175637	1583	1583	1583	1583	0
112	20240405	172800	444175637	1583	1583	1583	1583	0
113	20240405	172700	444175637	1583	1583	1583	1583	0
114	20240405	172600	444175637	1583	1583	1583	1583	0
115	20240405	172500	444175637	1583	1583	1583	1583	0
116	20240405	172400	444175637	1583	1583	1583	1583	0
117	20240405	172300	444175637	1583	1583	1583	1583	0
118	20240405	172200	444175637	1583	1583	1583	1583	0
119	20240405	172100	444175637	1583	1583	1583	1583	0
120	20240405	172000	444175637	1583	1583	1583	1583	0
121	20240405	171900	444175637	1583	1583	1583	1583	0
122	20240405	171800	444175637	1583	1583	1583	1583	6747
123	20240405	171700	444175637	1583	1583	1583	1583	0
124	20240405	171600	444175637	1583	1583	1583	1583	0
125	20240405	171500	444175637	1583	1583	1583	1583	0
126	20240405	171400	444175637	1583	1583	1583	1583	0
127	20240405	171300	444175637	1583	1583	1583	1583	0
128	20240405	171200	444175637	1583	1583	1583	1583	0
129	20240405	171100	444175637	1583	1583	1583	1583	0
130	20240405	171000	444175637	1583	1583	1583	1583	0
131	20240405	170900	444175637	1583	1583	1583	1583	0
132	20240405	170800	444175637	1583	1583	1583	1583	0
133	20240405	170700	444175637	1583	1583	1583	1583	0
134	20240405	170600	444175637	1583	1583	1583	1583	0
135	20240405	170500	444175637	1583	1583	1583	1583	0
136	20240405	170400	444175637	1583	1583	1583	1583	0
137	20240405	170300	444175637	1583	1583	1583	1583	0
138	20240405	170200	444175637	1583	1583	1583	1583	0
139	20240405	170100	444175637	1583	1583	1583	1583	0
140	20240405	170000	444175637	1583	1583	1583	1583	0
141	20240405	165900	444175637	1583	1583	1583	1583	0
142	20240405	165800	444175637	1583	1583	1583	1583	0
143	20240405	165700	444175637	1583	1583	1583	1583	0
144	20240405	165600	444175637	1583	1583	1583	1583	0
145	20240405	165500	444175637	1583	1583	1583	1583	0
146	20240405	165400	444175637	1583	1583	1583	1583	0
147	20240405	165300	444175637	1583	1583	1583	1583	0
148	20240405	165200	444175637	1583	1583	1583	1583	0
149	20240405	165100	444175637	1583	1583	1583	1583	0
150	20240405	165000	444175637	1583	1583	1583	1583	0
151	20240405	164900	444175637	1583	1583	1583	1583	0
152	20240405	164800	444175637	1583	1583	1583	1583	6747
153	20240405	164700	444175637	1583	1583	1583	1583	0
154	20240405	164600	444175637	1583	1583	1583	1583	0
155	20240405	164500	444175637	1583	1583	1583	1583	0
156	20240405	164400	444175637	1583	1583	1583	1583	0
157	20240405	164300	444175637	1583	1583	1583	1583	0
158	20240405	164200	444175637	1583	1583	1583	1583	0
159	20240405	164100	444175637	1583	1583	1583	1583	0
160	20240405	164000	444175637	1583	1583	1583	1583	0
161	20240405	163900	444175637	1583	1583	1583	1583	0
162	20240405	163800	444175637	1583	1583	1583	1583	0
163	20240405	163700	444175637	1583	1583	1583	1583	0
164	20240405	163600	444175637	1583	1583	1583	1583	0
165	20240405	163500	444175637	1583	1583	1583	1583	0
166	20240405	163400	444175637	1583	1583	1583	1583	0
167	20240405	163300	444175637	1583	1583	1583	1583	0
168	20240405	163200	444175637	1583	1583	1583	1583	0
169	20240405	163100	444175637	1583	1583	1583	1583	0
170	20240405	163000	444175637	1583	1583	1583	1583	0
171	20240405	162900	444175637	1583	1583	1583	1583	0
172	20240405	162800	444175637	1583	1583	1583	1583	0
173	20240405	162700	444175637	1583	1583	1583	1583	0
174	20240405	162600	444175637	1583	1583	1583	1583	0
175	20240405	162500	444175637	1583	1583	1583	1583	0
176	20240405	162400	444175637	1583	1583	1583	1583	0
177	20240405	162300	444175637	1583	1583	1583	1583	0
178	20240405	162200	444175637	1583	1583	1583	1583	0
179	20240405	162100	444175637	1583	1583	1583	1583	0
180	20240405	162000	444175637	1583	1583	1583	1583	0
181	20240405	161900	444175637	1583	1583	1583	1583	0
182	20240405	161800	444175637	1583	1583	1583	1583	6747
183	20240405	161700	444175637	1583	1583	1583	1583	0
184	20240405	161600	444175637	1583	1583	1583	1583	0
185	20240405	161500	444175637	1583	1583	1583	1583	0
186	20240405	161400	444175637	1583	1583	1583	1583	0
187	20240405	161300	444175637	1583	1583	1583	1583	0
188	20240405	161200	444175637	1583	1583	1583	1583	0
189	20240405	161100	444175637	1583	1583	1583	1583	0
190	20240405	161000	444175637	1583	1583	1583	1583	0
191	20240405	160900	444175637	1583	1583	1583	1583	0
192	20240405	160800	444175637	1583	1583	1583	1583	0
193	20240405	160700	444175637	1583	1583	1583	1583	0
194	20240405	160600	444175637	1583	1583	1583	1583	0
195	20240405	160500	444175637	1583	1583	1583	1583	0
196	20240405	160400	444175637	1583	1583	1583	1583	0
197	20240405	160300	444175637	1583	1583	1583	1583	0
198	20240405	160200	444175637	1583	1583	1583	1583	0
199	20240405	160100	444175637	1583	1583	1583	1583	0
200	20240405	160000	444175637	1583	1583	1583	1583	0
201	20240405	155900	444175637	1583	1583	1583	1583	0
202	20240405	155800	444175637	1583	1583	1583	1583	0
203	20240405	155700	444175637	1583	1583	1583	1583	0
204	20240405	155600	444175637	1583	1583	1583	1583	0
205	20240405	155500	444175637	1583	1583	1583	1583	0
206	20240405	155400	444175637	1583	1583	1583	1583	0
207	20240405	155300	444175637	1583	1583	1583	1583	0
208	20240405	155200	444175637	1583	1583	1583	1583	0
209	20240405	155100	444175637	1583	1583	1583	1583	0
210	20240405	155000	444175637	1583	1583	1583	1583	0
211	20240405	154900	444175637	1583	1583	1583	1583	0
212	20240405	154800	444175637	1583	1583	1583	1583	6747
213	20240405	154700	444175637	1583	1583	1583	1583	0
214	20240405	154600	444175637	1583	1583	1583	1583	0
215	20240405	154500	444175637	1583	1583	1583	1583	0
216	20240405	154400	444175637	1583	1583	1583	1583	0
217	20240405	154300	444175637	1583	1583	1583	1583	0
218	20240405	154200	444175637	1583	1583	1583	1583	0
219	20240405	154100	444175637	1583	1583	1583	1583	0
220	20240405	154000	444175637	1583	1583	1583	1583	0
221	20240405	153900	444175637	1583	1583	1583	1583	0
222	20240405	153800	444175637	1583	1583	1583	1583	0
223	20240405	153700	444175637	1583	1583	1583	1583	0
224	20240405	153600	444175637	1583	1583	1583	1583	0
225	20240405	153500	444175637	1583	1583	1583	1583	0
226	20240405	153400	444175637	1583	1583	1583	1583	0
227	20240405	153300	444175637	1583	1583	1583	1583	0
228	20240405	153200	444175637	1583	1583	1583	1583	0
229	20240405	153100	444175637	1583	1583	1583	1583	0
230	20240405	153000	444175637	1583	1583	1583	1583	6747
231	20240405	152900	433495136	1585	1585	1585	1585	0
232	20240405	152800	433495136	1585	1585	1585	1585	0
233	20240405	152700	433495136	1585	1585	1585	1585	0
234	20240405	152600	433495136	1585	1585	1585	1585	0
235	20240405	152500	433495136	1585	1585	1585	1585	0
236	20240405	152400	433495136	1585	1585	1585	1585	0
237	20240405	152300	433495136	1585	1585	1585	1585	0
238	20240405	152200	433495136	1585	1585	1585	1585	0
239	20240405	152100	433495136	1585	1585	1585	1585	0
240	20240405	152000	433495136	1585	1585	1585	1585	0
241	20240405	151900	433495136	1585	1585	1585	1585	41
242	20240405	151800	433430151	1583	1584	1584	1583	558
243	20240405	151700	432546807	1585	1588	1588	1585	2796
244	20240405	151600	428115138	1588	1588	1588	1588	708
245	20240405	151500	426990834	1588	1585	1588	1585	444
246	20240405	151400	426286888	1585	1585	1585	1585	0
247	20240405	151300	426286888	1585	1585	1585	1585	517
248	20240405	151200	425467443	1585	1585	1585	1585	156
249	20240405	151100	425220183	1584	1584	1584	1584	0
250	20240405	151000	425220183	1584	1582	1584	1582	927
251	20240405	150900	423753148	1583	1583	1583	1583	0
252	20240405	150800	423753148	1583	1574	1583	1574	2
253	20240405	150700	423749991	1582	1582	1582	1582	2
254	20240405	150600	423746827	1582	1582	1583	1582	950
255	20240405	150500	422243925	1583	1583	1583	1583	1
256	20240405	150400	422242342	1583	1583	1583	1583	0
257	20240405	150300	422242342	1583	1583	1583	1583	14
258	20240405	150200	422220180	1582	1582	1582	1580	1067
259	20240405	150100	420533563	1574	1574	1574	1574	200
260	20240405	150000	420218763	1583	1583	1583	1583	0
261	20240405	145900	420218763	1583	1583	1583	1583	0
262	20240405	145800	420218763	1583	1583	1583	1583	1
263	20240405	145700	420217180	1580	1580	1580	1580	0
264	20240405	145600	420217180	1580	1580	1580	1580	0
265	20240405	145500	420217180	1580	1580	1580	1580	484
266	20240405	145400	419452460	1579	1579	1579	1579	106
267	20240405	145300	419285086	1579	1579	1579	1579	2
268	20240405	145200	419281928	1579	1579	1579	1579	0
269	20240405	145100	419281928	1579	1579	1579	1579	0
270	20240405	145000	419281928	1579	1579	1579	1579	12
271	20240405	144900	419262980	1579	1572	1579	1571	1408
272	20240405	144800	417048348	1571	1571	1571	1571	0
273	20240405	144700	417048348	1571	1571	1571	1571	60
274	20240405	144600	416954088	1571	1578	1578	1571	56
275	20240405	144500	416865762	1578	1578	1578	1578	1
276	20240405	144400	416864184	1571	1571	1571	1571	3
277	20240405	144300	416859471	1570	1575	1575	1570	5446
278	20240405	144200	408298333	1575	1577	1577	1575	552
279	20240405	144100	407428629	1577	1577	1577	1577	21
280	20240405	144000	407395512	1577	1580	1580	1577	548
281	20240405	143900	406530645	1580	1580	1580	1580	1300
282	20240405	143800	404476645	1580	1583	1583	1580	1497
283	20240405	143700	402109045	1582	1582	1582	1582	0
284	20240405	143600	402109045	1582	1582	1582	1582	1000
285	20240405	143500	400527045	1582	1582	1582	1582	0
286	20240405	143400	400527045	1582	1582	1582	1582	100
287	20240405	143300	400368845	1582	1582	1582	1582	1
288	20240405	143200	400367263	1582	1582	1582	1582	0
289	20240405	143100	400367263	1582	1582	1582	1582	0
290	20240405	143000	400367263	1582	1582	1582	1582	210
291	20240405	142900	400035043	1582	1582	1582	1582	0
292	20240405	142800	400035043	1582	1582	1582	1582	0
293	20240405	142700	400035043	1582	1582	1582	1582	0
294	20240405	142600	400035043	1582	1582	1582	1582	398
295	20240405	142500	399405407	1582	1582	1582	1582	110
296	20240405	142400	399231387	1582	1582	1582	1582	0
297	20240405	142300	399231387	1582	1582	1582	1582	370
298	20240405	142200	398646047	1582	1582	1582	1582	0
299	20240405	142100	398646047	1582	1582	1582	1582	1
300	20240405	142000	398644465	1580	1580	1580	1580	0
301	20240405	141900	398644465	1580	1580	1580	1580	0
302	20240405	141800	398644465	1580	1580	1580	1580	429
303	20240405	141700	397966645	1580	1580	1580	1580	70
304	20240405	141600	397856045	1580	1580	1580	1580	527
305	20240405	141500	397023385	1580	1580	1580	1580	0
306	20240405	141400	397023385	1580	1580	1580	1580	0
307	20240405	141300	397023385	1580	1580	1580	1580	40
308	20240405	141200	396960185	1580	1580	1580	1580	0
309	20240405	141100	396960185	1580	1580	1580	1580	494
310	20240405	141000	396179665	1579	1579	1579	1579	0
311	20240405	140900	396179665	1579	1580	1580	1579	201
312	20240405	140800	395862086	1580	1580	1580	1580	0
313	20240405	140700	395862086	1580	1580	1580	1580	0
314	20240405	140600	395862086	1580	1580	1580	1580	0
315	20240405	140500	395862086	1580	1580	1580	1580	191
316	20240405	140400	395560306	1580	1579	1580	1579	3
317	20240405	140300	395555567	1580	1580	1580	1580	1
318	20240405	140200	395553987	1579	1579	1579	1579	403
319	20240405	140100	394917650	1577	1577	1577	1577	1
320	20240405	140000	394916073	1577	1577	1577	1577	0
321	20240405	135900	394916073	1577	1577	1577	1577	828
322	20240405	135800	393610317	1577	1577	1577	1577	1326
323	20240405	135700	391519215	1575	1575	1575	1575	0
324	20240405	135600	391519215	1575	1575	1575	1575	0
325	20240405	135500	391519215	1575	1575	1575	1575	0
326	20240405	135400	391519215	1575	1576	1576	1575	601
327	20240405	135300	390572635	1575	1575	1575	1575	0
328	20240405	135200	390572635	1575	1575	1575	1575	0
329	20240405	135100	390572635	1575	1575	1575	1575	0
330	20240405	135000	390572635	1575	1575	1575	1575	0
331	20240405	134900	390572635	1575	1575	1575	1575	0
332	20240405	134800	390572635	1575	1575	1575	1575	367
333	20240405	134700	389994610	1574	1574	1574	1574	0
334	20240405	134600	389994610	1574	1574	1574	1574	168
335	20240405	134500	389730178	1574	1574	1574	1574	13
336	20240405	134400	389709716	1573	1573	1573	1573	658
337	20240405	134300	388674682	1573	1573	1573	1573	0
338	20240405	134200	388674682	1573	1573	1573	1573	0
339	20240405	134100	388674682	1573	1573	1573	1573	0
340	20240405	134000	388674682	1573	1573	1573	1573	2966
341	20240405	133900	384009164	1573	1573	1573	1573	0
342	20240405	133800	384009164	1573	1573	1573	1573	96
343	20240405	133700	383858156	1573	1573	1573	1573	4
344	20240405	133600	383851864	1574	1574	1574	1574	0
345	20240405	133500	383851864	1574	1574	1574	1574	0
346	20240405	133400	383851864	1574	1571	1574	1571	960
347	20240405	133300	382343224	1571	1571	1571	1571	100
348	20240405	133200	382186124	1571	1571	1571	1571	0
349	20240405	133100	382186124	1571	1571	1571	1571	2
350	20240405	133000	382182982	1571	1571	1571	1571	323
351	20240405	132900	381675549	1571	1573	1573	1571	615
352	20240405	132800	380708200	1573	1573	1573	1573	206
353	20240405	132700	380384162	1573	1573	1573	1573	0
354	20240405	132600	380384162	1573	1573	1573	1573	0
355	20240405	132500	380384162	1573	1573	1573	1573	0
356	20240405	132400	380384162	1573	1573	1573	1573	60
357	20240405	132300	380289782	1573	1573	1573	1573	0
358	20240405	132200	380289782	1573	1573	1573	1573	50
359	20240405	132100	380211132	1573	1573	1573	1573	0
360	20240405	132000	380211132	1573	1573	1573	1573	0
361	20240405	131900	380211132	1573	1573	1573	1573	0
362	20240405	131800	380211132	1573	1573	1573	1573	36
363	20240405	131700	380154504	1573	1573	1573	1573	1
364	20240405	131600	380152931	1573	1573	1573	1573	0
365	20240405	131500	380152931	1573	1573	1573	1573	21
366	20240405	131400	380119898	1573	1573	1573	1573	0
367	20240405	131300	380119898	1573	1573	1573	1573	7
368	20240405	131200	380108887	1571	1571	1571	1571	0
369	20240405	131100	380108887	1571	1571	1571	1571	0
370	20240405	131000	380108887	1571	1571	1571	1571	0
371	20240405	130900	380108887	1571	1571	1571	1571	1
372	20240405	130800	380107316	1571	1571	1571	1571	0
373	20240405	130700	380107316	1571	1571	1571	1571	1000
374	20240405	130600	378536316	1571	1571	1571	1571	1000
375	20240405	130500	376965316	1571	1571	1571	1571	1
376	20240405	130400	376963745	1571	1571	1571	1571	0
377	20240405	130300	376963745	1571	1571	1571	1571	0
378	20240405	130200	376963745	1571	1571	1571	1571	0
379	20240405	130100	376963745	1571	1571	1571	1571	0
380	20240405	130000	376963745	1571	1571	1571	1571	2550
381	20240405	125900	372957695	1571	1571	1571	1571	0
382	20240405	125800	372957695	1571	1571	1571	1571	2
383	20240405	125700	372954553	1571	1571	1571	1571	10
384	20240405	125600	372938843	1571	1571	1571	1571	50
385	20240405	125500	372860293	1571	1571	1571	1571	0
386	20240405	125400	372860293	1571	1571	1571	1571	0
387	20240405	125300	372860293	1571	1571	1571	1571	58
388	20240405	125200	372769175	1571	1571	1571	1571	0
389	20240405	125100	372769175	1571	1570	1571	1570	10077
390	20240405	125000	356948208	1571	1571	1571	1571	20
391	20240405	124900	356916788	1571	1571	1571	1571	75
392	20240405	124800	356798963	1571	1574	1574	1571	2320
393	20240405	124700	353152477	1574	1574	1574	1574	55
394	20240405	124600	353065907	1574	1574	1574	1574	1
395	20240405	124500	353064333	1573	1573	1573	1573	1155
396	20240405	124400	351247518	1573	1573	1573	1573	0
397	20240405	124300	351247518	1573	1573	1573	1573	2
398	20240405	124200	351244372	1573	1573	1573	1573	79
399	20240405	124100	351120105	1571	1571	1571	1571	0
400	20240405	124000	351120105	1571	1571	1571	1571	0
401	20240405	123900	351120105	1571	1571	1571	1571	100
402	20240405	123800	350963005	1571	1571	1571	1571	1400
403	20240405	123700	348763605	1571	1571	1571	1571	0
404	20240405	123600	348763605	1571	1571	1571	1571	350
405	20240405	123500	348213755	1573	1573	1573	1573	970
406	20240405	123400	346687945	1571	1571	1571	1571	0
407	20240405	123300	346687945	1571	1571	1571	1571	551
408	20240405	123200	345822324	1571	1571	1571	1571	512
409	20240405	123100	345017972	1571	1571	1571	1571	17
410	20240405	123000	344991265	1571	1571	1571	1571	410
411	20240405	122900	344347155	1571	1573	1573	1571	538
412	20240405	122800	343501934	1571	1571	1571	1571	0
413	20240405	122700	343501934	1571	1571	1571	1571	0
414	20240405	122600	343501934	1571	1571	1571	1571	605
415	20240405	122500	342551479	1571	1571	1571	1571	275
416	20240405	122400	342119454	1571	1571	1571	1571	0
417	20240405	122300	342119454	1571	1571	1571	1570	6439
418	20240405	122200	332010049	1571	1571	1571	1571	1342
419	20240405	122100	329901767	1571	1571	1571	1571	0
420	20240405	122000	329901767	1571	1573	1573	1571	665
421	20240405	121900	328856922	1573	1573	1573	1573	0
422	20240405	121800	328856922	1573	1573	1573	1573	22
423	20240405	121700	328822316	1573	1570	1573	1570	861
424	20240405	121600	327470534	1570	1570	1570	1570	86
425	20240405	121500	327335514	1570	1571	1571	1570	1601
426	20240405	121400	324821627	1570	1570	1570	1570	0
427	20240405	121300	324821627	1570	1570	1570	1570	0
428	20240405	121200	324821627	1570	1570	1570	1570	0
429	20240405	121100	324821627	1570	1571	1571	1570	540
430	20240405	121000	323973596	1570	1570	1570	1570	0
431	20240405	120900	323973596	1570	1570	1570	1570	0
432	20240405	120800	323973596	1570	1570	1570	1570	0
433	20240405	120700	323973596	1570	1571	1571	1570	9610
434	20240405	120600	308881813	1571	1571	1571	1571	100
435	20240405	120500	308724713	1572	1572	1572	1572	1508
436	20240405	120400	306354137	1572	1572	1572	1572	0
437	20240405	120300	306354137	1572	1572	1572	1572	0
438	20240405	120200	306354137	1572	1573	1573	1572	579
439	20240405	120100	305443372	1574	1574	1574	1574	630
440	20240405	120000	304451752	1574	1574	1574	1574	0
441	20240405	115900	304451752	1574	1574	1574	1574	0
442	20240405	115800	304451752	1574	1574	1574	1574	575
443	20240405	115700	303546702	1574	1574	1574	1574	0
444	20240405	115600	303546702	1574	1575	1575	1574	1856
445	20240405	115500	300625184	1575	1575	1575	1575	0
446	20240405	115400	300625184	1575	1574	1575	1574	86
447	20240405	115300	300489784	1574	1575	1575	1574	4000
448	20240405	115200	294193753	1574	1574	1574	1574	0
449	20240405	115100	294193753	1574	1574	1574	1574	0
450	20240405	115000	294193753	1574	1574	1574	1574	0
451	20240405	114900	294193753	1574	1574	1574	1574	0
452	20240405	114800	294193753	1574	1574	1574	1574	0
453	20240405	114700	294193753	1574	1574	1574	1574	0
454	20240405	114600	294193753	1574	1574	1574	1574	10
455	20240405	114500	294178013	1577	1577	1577	1577	33
456	20240405	114400	294125972	1577	1577	1577	1577	20
457	20240405	114300	294094432	1574	1575	1575	1574	2206
458	20240405	114200	290622186	1575	1576	1576	1575	2658
459	20240405	114100	286434831	1576	1576	1576	1576	594
460	20240405	114000	285498687	1577	1577	1577	1577	0
461	20240405	113900	285498687	1577	1577	1577	1577	8
462	20240405	113800	285486071	1577	1577	1577	1577	0
463	20240405	113700	285486071	1577	1577	1577	1577	3
464	20240405	113600	285481340	1577	1577	1577	1577	50
465	20240405	113500	285402490	1577	1577	1577	1577	3
466	20240405	113400	285397759	1577	1577	1577	1577	30
467	20240405	113300	285350449	1577	1577	1577	1577	11
468	20240405	113200	285333102	1576	1576	1576	1576	0
469	20240405	113100	285333102	1576	1576	1576	1576	0
470	20240405	113000	285333102	1576	1576	1576	1576	0
471	20240405	112900	285333102	1576	1576	1576	1576	9400
472	20240405	112800	270518702	1577	1577	1577	1577	108
473	20240405	112700	270348386	1577	1576	1577	1576	176
474	20240405	112600	270071007	1576	1576	1576	1576	100
475	20240405	112500	269913407	1576	1576	1576	1576	81
476	20240405	112400	269785751	1576	1576	1576	1576	197
477	20240405	112300	269475279	1575	1575	1575	1575	374
478	20240405	112200	268886229	1575	1575	1575	1575	0
479	20240405	112100	268886229	1575	1575	1575	1575	700
480	20240405	112000	267783729	1575	1576	1576	1575	410
481	20240405	111900	267137969	1575	1575	1575	1575	8699
482	20240405	111800	253437044	1575	1575	1575	1575	5721
483	20240405	111700	244426469	1575	1575	1575	1575	219
484	20240405	111600	244081544	1575	1576	1576	1575	41
485	20240405	111500	244016959	1576	1576	1576	1576	1861
486	20240405	111400	241084023	1576	1576	1576	1576	0
487	20240405	111300	241084023	1576	1576	1576	1576	1
488	20240405	111200	241082447	1576	1576	1576	1576	100
489	20240405	111100	240924847	1576	1576	1576	1576	690
490	20240405	111000	239837407	1576	1576	1576	1576	0
491	20240405	110900	239837407	1576	1577	1577	1576	912
492	20240405	110800	238400083	1577	1577	1577	1577	13
493	20240405	110700	238379582	1577	1577	1577	1577	386
494	20240405	110600	237770860	1577	1577	1577	1577	10
495	20240405	110500	237755090	1577	1577	1577	1577	0
496	20240405	110400	237755090	1577	1577	1577	1577	5
497	20240405	110300	237747205	1577	1577	1577	1577	1747
498	20240405	110200	234992186	1577	1577	1577	1577	100
499	20240405	110100	234834486	1577	1577	1577	1577	0
500	20240405	110000	234834486	1577	1576	1577	1576	1180
501	20240405	105900	232974796	1576	1577	1577	1576	530
502	20240405	105800	232139486	1577	1577	1577	1577	3
503	20240405	105700	232134755	1577	1577	1577	1577	20
504	20240405	105600	232103215	1576	1577	1577	1576	117
505	20240405	105500	231918812	1577	1577	1577	1577	5
506	20240405	105400	231910927	1576	1576	1576	1576	0
507	20240405	105300	231910927	1576	1577	1577	1576	34
508	20240405	105200	231857342	1577	1577	1577	1577	99
509	20240405	105100	231701219	1577	1577	1577	1577	0
510	20240405	105000	231701219	1577	1577	1577	1577	2
511	20240405	104900	231698065	1576	1576	1576	1576	30
512	20240405	104800	231650785	1577	1576	1577	1576	908
513	20240405	104700	230219763	1576	1576	1576	1576	0
514	20240405	104600	230219763	1576	1576	1576	1576	51
515	20240405	104500	230139387	1576	1577	1577	1576	238
516	20240405	104400	229764298	1577	1577	1577	1577	117
517	20240405	104300	229579789	1577	1579	1579	1577	805
518	20240405	104200	228309060	1577	1575	1577	1575	639
519	20240405	104100	227301859	1575	1576	1576	1575	3477
520	20240405	104000	221824096	1577	1577	1577	1577	3488
521	20240405	103900	216323520	1577	1577	1577	1577	800
522	20240405	103800	215061920	1577	1577	1577	1577	0
523	20240405	103700	215061920	1577	1578	1578	1577	100
524	20240405	103600	214904215	1577	1577	1577	1577	20
525	20240405	103500	214872675	1578	1578	1578	1578	1336
526	20240405	103400	212764467	1578	1579	1579	1578	831
527	20240405	103300	211453148	1579	1580	1580	1579	590
528	20240405	103200	210521529	1580	1580	1580	1580	0
529	20240405	103100	210521529	1580	1580	1580	1580	37
530	20240405	103000	210463069	1580	1580	1580	1580	21
531	20240405	102900	210429889	1579	1579	1579	1579	0
532	20240405	102800	210429889	1579	1579	1579	1579	0
533	20240405	102700	210429889	1579	1579	1579	1579	115
534	20240405	102600	210248304	1583	1583	1583	1583	6
535	20240405	102500	210238806	1583	1579	1583	1579	494
536	20240405	102400	209458776	1579	1579	1579	1579	2
537	20240405	102300	209455618	1579	1579	1579	1579	133
538	20240405	102200	209245611	1579	1579	1579	1579	515
539	20240405	102100	208432426	1579	1579	1579	1579	273
540	20240405	102000	208001359	1579	1578	1579	1578	3764
541	20240405	101900	202058007	1579	1579	1579	1579	223
542	20240405	101800	201705890	1579	1581	1582	1579	12050
543	20240405	101700	182666299	1581	1581	1581	1581	400
544	20240405	101600	182033899	1581	1581	1581	1581	628
545	20240405	101500	181041031	1581	1581	1581	1580	1255
546	20240405	101400	179057876	1580	1580	1581	1580	3939
547	20240405	101300	172831481	1580	1581	1581	1580	2063
548	20240405	101200	169571888	1580	1580	1580	1580	0
549	20240405	101100	169571888	1580	1580	1580	1580	8760
550	20240405	101000	155731088	1580	1581	1581	1580	3680
551	20240405	100900	149914038	1582	1581	1582	1581	817
552	20240405	100800	148622160	1581	1581	1581	1581	300
553	20240405	100700	148147860	1582	1583	1583	1582	652
554	20240405	100600	147116009	1583	1583	1583	1583	26
555	20240405	100500	147074851	1586	1588	1588	1585	811
556	20240405	100400	145789307	1588	1588	1588	1588	35
557	20240405	100300	145733727	1588	1588	1588	1588	20
558	20240405	100200	145701967	1588	1585	1588	1585	4317
559	20240405	100100	138858783	1585	1585	1585	1585	383
560	20240405	100000	138251728	1585	1585	1585	1585	16
561	20240405	095900	138226368	1584	1584	1584	1581	5005
562	20240405	095800	130308152	1584	1584	1585	1584	5
563	20240405	095700	130300229	1585	1585	1585	1585	29
564	20240405	095600	130254264	1584	1584	1584	1584	1
565	20240405	095500	130252680	1584	1585	1585	1584	1186
566	20240405	095400	128373820	1585	1585	1585	1585	0
567	20240405	095300	128373820	1585	1585	1585	1585	33
568	20240405	095200	128321515	1585	1583	1585	1583	37
569	20240405	095100	128262884	1583	1583	1583	1583	0
570	20240405	095000	128262884	1583	1583	1583	1583	0
571	20240405	094900	128262884	1583	1583	1583	1583	20
572	20240405	094800	128231224	1583	1583	1583	1583	680
573	20240405	094700	127154784	1583	1583	1583	1583	192
574	20240405	094600	126850848	1582	1582	1582	1582	0
575	20240405	094500	126850848	1582	1582	1582	1582	10
576	20240405	094400	126835028	1582	1583	1583	1582	100
577	20240405	094300	126676827	1590	1590	1590	1590	0
578	20240405	094200	126676827	1590	1590	1590	1590	1
579	20240405	094100	126675237	1590	1589	1590	1589	90
580	20240405	094000	126532226	1589	1589	1589	1589	100
581	20240405	093900	126373326	1589	1588	1589	1582	33011
582	20240405	093800	74139786	1588	1588	1588	1588	0
583	20240405	093700	74139786	1588	1588	1588	1588	0
584	20240405	093600	74139786	1588	1589	1589	1588	1281
585	20240405	093500	72105557	1588	1588	1588	1588	300
586	20240405	093400	71629157	1588	1588	1588	1588	0
587	20240405	093300	71629157	1588	1588	1588	1588	1000
588	20240405	093200	70041157	1588	1588	1588	1588	20
589	20240405	093100	70009397	1588	1588	1588	1588	20
590	20240405	093000	69977637	1583	1588	1588	1583	3991
591	20240405	092900	63648984	1588	1587	1588	1587	600
592	20240405	092800	62696684	1587	1583	1587	1583	110
593	20240405	092700	62522154	1583	1583	1583	1583	0
594	20240405	092600	62522154	1583	1583	1583	1583	908
595	20240405	092500	61084790	1583	1583	1583	1583	507
596	20240405	092400	60282209	1583	1583	1583	1583	1026
597	20240405	092300	58658051	1582	1583	1583	1582	504
598	20240405	092200	57860400	1582	1582	1582	1582	0
599	20240405	092100	57860400	1582	1582	1582	1582	0
600	20240405	092000	57860400	1582	1590	1590	1582	2822
601	20240405	091900	53388940	1590	1590	1590	1590	0
602	20240405	091800	53388940	1590	1588	1590	1588	62
603	20240405	091700	53290482	1588	1588	1588	1588	0
604	20240405	091600	53290482	1588	1582	1588	1582	2976
605	20240405	091500	48581636	1581	1582	1582	1581	2877
606	20240405	091400	44032930	1580	1581	1582	1580	4022
607	20240405	091300	37675811	1582	1583	1583	1582	370
608	20240405	091200	37090466	1583	1584	1591	1583	794
609	20240405	091100	35833074	1591	1591	1591	1591	1
610	20240405	091000	35831483	1584	1590	1590	1584	3608
611	20240405	090900	30110325	1597	1597	1597	1597	31
612	20240405	090800	30060818	1597	1590	1597	1590	8
613	20240405	090700	30048049	1589	1589	1589	1589	1005
614	20240405	090600	28451104	1597	1597	1597	1597	6
615	20240405	090500	28441522	1597	1597	1597	1597	0
616	20240405	090400	28441522	1597	1597	1597	1597	7
617	20240405	090300	28430343	1597	1589	1597	1589	1020
618	20240405	090200	26809403	1589	1589	1590	1589	4539
619	20240405	090100	19596258	1589	1589	1589	1589	59
620	20240405	090000	19502507	1590	1599	1599	1590	12199