KissMeData/001360/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	183300	946541503	1795	1795	1795	1795	24707
3	20240402	183200	946541503	1795	1795	1795	1795	0
4	20240402	183100	946541503	1795	1795	1795	1795	0
5	20240402	183000	946541503	1795	1795	1795	1795	0
6	20240402	182900	946541503	1795	1795	1795	1795	0
7	20240402	182800	946541503	1795	1795	1795	1795	0
8	20240402	182700	946541503	1795	1795	1795	1795	0
9	20240402	182600	946541503	1795	1795	1795	1795	0
10	20240402	182500	946541503	1795	1795	1795	1795	0
11	20240402	182400	946541503	1795	1795	1795	1795	0
12	20240402	182300	946541503	1795	1795	1795	1795	0
13	20240402	182200	946541503	1795	1795	1795	1795	0
14	20240402	182100	946541503	1795	1795	1795	1795	0
15	20240402	182000	946541503	1795	1795	1795	1795	0
16	20240402	181900	946541503	1795	1795	1795	1795	0
17	20240402	181800	946541503	1795	1795	1795	1795	0
18	20240402	181700	946541503	1795	1795	1795	1795	0
19	20240402	181600	946541503	1795	1795	1795	1795	0
20	20240402	181500	946541503	1795	1795	1795	1795	0
21	20240402	181400	946541503	1795	1795	1795	1795	0
22	20240402	181300	946541503	1795	1795	1795	1795	0
23	20240402	181200	946541503	1795	1795	1795	1795	0
24	20240402	181100	946541503	1795	1795	1795	1795	0
25	20240402	181000	946541503	1795	1795	1795	1795	0
26	20240402	180900	946541503	1795	1795	1795	1795	0
27	20240402	180800	946541503	1795	1795	1795	1795	0
28	20240402	180700	946541503	1795	1795	1795	1795	0
29	20240402	180600	946541503	1795	1795	1795	1795	0
30	20240402	180500	946541503	1795	1795	1795	1795	0
31	20240402	180400	946541503	1795	1795	1795	1795	0
32	20240402	180300	946541503	1795	1795	1795	1795	24707
33	20240402	180200	946541503	1795	1795	1795	1795	0
34	20240402	180100	946541503	1795	1795	1795	1795	0
35	20240402	180000	946541503	1795	1795	1795	1795	0
36	20240402	175900	946541503	1795	1795	1795	1795	0
37	20240402	175800	946541503	1795	1795	1795	1795	0
38	20240402	175700	946541503	1795	1795	1795	1795	0
39	20240402	175600	946541503	1795	1795	1795	1795	0
40	20240402	175500	946541503	1795	1795	1795	1795	0
41	20240402	175400	946541503	1795	1795	1795	1795	0
42	20240402	175300	946541503	1795	1795	1795	1795	0
43	20240402	175200	946541503	1795	1795	1795	1795	0
44	20240402	175100	946541503	1795	1795	1795	1795	0
45	20240402	175000	946541503	1795	1795	1795	1795	0
46	20240402	174900	946541503	1795	1795	1795	1795	0
47	20240402	174800	946541503	1795	1795	1795	1795	0
48	20240402	174700	946541503	1795	1795	1795	1795	0
49	20240402	174600	946541503	1795	1795	1795	1795	0
50	20240402	174500	946541503	1795	1795	1795	1795	0
51	20240402	174400	946541503	1795	1795	1795	1795	0
52	20240402	174300	946541503	1795	1795	1795	1795	0
53	20240402	174200	946541503	1795	1795	1795	1795	0
54	20240402	174100	946541503	1795	1795	1795	1795	0
55	20240402	174000	946541503	1795	1795	1795	1795	0
56	20240402	173900	946541503	1795	1795	1795	1795	0
57	20240402	173800	946541503	1795	1795	1795	1795	0
58	20240402	173700	946541503	1795	1795	1795	1795	0
59	20240402	173600	946541503	1795	1795	1795	1795	0
60	20240402	173500	946541503	1795	1795	1795	1795	0
61	20240402	173400	946541503	1795	1795	1795	1795	0
62	20240402	173300	946541503	1795	1795	1795	1795	24707
63	20240402	173200	946541503	1795	1795	1795	1795	0
64	20240402	173100	946541503	1795	1795	1795	1795	0
65	20240402	173000	946541503	1795	1795	1795	1795	0
66	20240402	172900	946541503	1795	1795	1795	1795	0
67	20240402	172800	946541503	1795	1795	1795	1795	0
68	20240402	172700	946541503	1795	1795	1795	1795	0
69	20240402	172600	946541503	1795	1795	1795	1795	0
70	20240402	172500	946541503	1795	1795	1795	1795	0
71	20240402	172400	946541503	1795	1795	1795	1795	0
72	20240402	172300	946541503	1795	1795	1795	1795	0
73	20240402	172200	946541503	1795	1795	1795	1795	0
74	20240402	172100	946541503	1795	1795	1795	1795	0
75	20240402	172000	946541503	1795	1795	1795	1795	0
76	20240402	171900	946541503	1795	1795	1795	1795	0
77	20240402	171800	946541503	1795	1795	1795	1795	0
78	20240402	171700	946541503	1795	1795	1795	1795	0
79	20240402	171600	946541503	1795	1795	1795	1795	0
80	20240402	171500	946541503	1795	1795	1795	1795	0
81	20240402	171400	946541503	1795	1795	1795	1795	0
82	20240402	171300	946541503	1795	1795	1795	1795	0
83	20240402	171200	946541503	1795	1795	1795	1795	0
84	20240402	171100	946541503	1795	1795	1795	1795	0
85	20240402	171000	946541503	1795	1795	1795	1795	0
86	20240402	170900	946541503	1795	1795	1795	1795	0
87	20240402	170800	946541503	1795	1795	1795	1795	0
88	20240402	170700	946541503	1795	1795	1795	1795	0
89	20240402	170600	946541503	1795	1795	1795	1795	0
90	20240402	170500	946541503	1795	1795	1795	1795	0
91	20240402	170400	946541503	1795	1795	1795	1795	0
92	20240402	170300	946541503	1795	1795	1795	1795	24707
93	20240402	170200	946541503	1795	1795	1795	1795	0
94	20240402	170100	946541503	1795	1795	1795	1795	0
95	20240402	170000	946541503	1795	1795	1795	1795	0
96	20240402	165900	946541503	1795	1795	1795	1795	0
97	20240402	165800	946541503	1795	1795	1795	1795	0
98	20240402	165700	946541503	1795	1795	1795	1795	0
99	20240402	165600	946541503	1795	1795	1795	1795	0
100	20240402	165500	946541503	1795	1795	1795	1795	0
101	20240402	165400	946541503	1795	1795	1795	1795	0
102	20240402	165300	946541503	1795	1795	1795	1795	0
103	20240402	165200	946541503	1795	1795	1795	1795	0
104	20240402	165100	946541503	1795	1795	1795	1795	0
105	20240402	165000	946541503	1795	1795	1795	1795	0
106	20240402	164900	946541503	1795	1795	1795	1795	0
107	20240402	164800	946541503	1795	1795	1795	1795	0
108	20240402	164700	946541503	1795	1795	1795	1795	0
109	20240402	164600	946541503	1795	1795	1795	1795	0
110	20240402	164500	946541503	1795	1795	1795	1795	0
111	20240402	164400	946541503	1795	1795	1795	1795	0
112	20240402	164300	946541503	1795	1795	1795	1795	0
113	20240402	164200	946541503	1795	1795	1795	1795	0
114	20240402	164100	946541503	1795	1795	1795	1795	0
115	20240402	164000	946541503	1795	1795	1795	1795	0
116	20240402	163900	946541503	1795	1795	1795	1795	0
117	20240402	163800	946541503	1795	1795	1795	1795	0
118	20240402	163700	946541503	1795	1795	1795	1795	0
119	20240402	163600	946541503	1795	1795	1795	1795	0
120	20240402	163500	946541503	1795	1795	1795	1795	0
121	20240402	163400	946541503	1795	1795	1795	1795	0
122	20240402	163300	946541503	1795	1795	1795	1795	24707
123	20240402	163200	946541503	1795	1795	1795	1795	0
124	20240402	163100	946541503	1795	1795	1795	1795	0
125	20240402	163000	946541503	1795	1795	1795	1795	0
126	20240402	162900	946541503	1795	1795	1795	1795	0
127	20240402	162800	946541503	1795	1795	1795	1795	0
128	20240402	162700	946541503	1795	1795	1795	1795	0
129	20240402	162600	946541503	1795	1795	1795	1795	0
130	20240402	162500	946541503	1795	1795	1795	1795	0
131	20240402	162400	946541503	1795	1795	1795	1795	0
132	20240402	162300	946541503	1795	1795	1795	1795	0
133	20240402	162200	946541503	1795	1795	1795	1795	0
134	20240402	162100	946541503	1795	1795	1795	1795	0
135	20240402	162000	946541503	1795	1795	1795	1795	0
136	20240402	161900	946541503	1795	1795	1795	1795	0
137	20240402	161800	946541503	1795	1795	1795	1795	0
138	20240402	161700	946541503	1795	1795	1795	1795	0
139	20240402	161600	946541503	1795	1795	1795	1795	0
140	20240402	161500	946541503	1795	1795	1795	1795	0
141	20240402	161400	946541503	1795	1795	1795	1795	0
142	20240402	161300	946541503	1795	1795	1795	1795	0
143	20240402	161200	946541503	1795	1795	1795	1795	0
144	20240402	161100	946541503	1795	1795	1795	1795	0
145	20240402	161000	946541503	1795	1795	1795	1795	0
146	20240402	160900	946541503	1795	1795	1795	1795	0
147	20240402	160800	946541503	1795	1795	1795	1795	0
148	20240402	160700	946541503	1795	1795	1795	1795	0
149	20240402	160600	946541503	1795	1795	1795	1795	0
150	20240402	160500	946541503	1795	1795	1795	1795	0
151	20240402	160400	946541503	1795	1795	1795	1795	0
152	20240402	160300	946541503	1795	1795	1795	1795	24707
153	20240402	160200	946541503	1795	1795	1795	1795	0
154	20240402	160100	946541503	1795	1795	1795	1795	0
155	20240402	160000	946541503	1795	1795	1795	1795	0
156	20240402	155900	946541503	1795	1795	1795	1795	0
157	20240402	155800	946541503	1795	1795	1795	1795	0
158	20240402	155700	946541503	1795	1795	1795	1795	0
159	20240402	155600	946541503	1795	1795	1795	1795	0
160	20240402	155500	946541503	1795	1795	1795	1795	0
161	20240402	155400	946541503	1795	1795	1795	1795	0
162	20240402	155300	946541503	1795	1795	1795	1795	0
163	20240402	155200	946541503	1795	1795	1795	1795	0
164	20240402	155100	946541503	1795	1795	1795	1795	0
165	20240402	155000	946541503	1795	1795	1795	1795	0
166	20240402	154900	946541503	1795	1795	1795	1795	0
167	20240402	154800	946541503	1795	1795	1795	1795	0
168	20240402	154700	946541503	1795	1795	1795	1795	0
169	20240402	154600	946541503	1795	1795	1795	1795	0
170	20240402	154500	946541503	1795	1795	1795	1795	0
171	20240402	154400	946541503	1795	1795	1795	1795	0
172	20240402	154300	946541503	1795	1795	1795	1795	0
173	20240402	154200	946541503	1795	1795	1795	1795	0
174	20240402	154100	946541503	1795	1795	1795	1795	0
175	20240402	154000	946541503	1795	1795	1795	1795	0
176	20240402	153900	946541503	1795	1795	1795	1795	0
177	20240402	153800	946541503	1795	1795	1795	1795	0
178	20240402	153700	946541503	1795	1795	1795	1795	0
179	20240402	153600	946541503	1795	1795	1795	1795	0
180	20240402	153500	946541503	1795	1795	1795	1795	0
181	20240402	153400	946541503	1795	1795	1795	1795	0
182	20240402	153300	946541503	1795	1795	1795	1795	24707
183	20240402	153200	946541503	1795	1795	1795	1795	0
184	20240402	153100	946541503	1795	1795	1795	1795	0
185	20240402	153000	946541503	1795	1795	1795	1795	24707
186	20240402	152900	902192438	1800	1800	1800	1800	0
187	20240402	152800	902192438	1800	1800	1800	1800	0
188	20240402	152700	902192438	1800	1800	1800	1800	0
189	20240402	152600	902192438	1800	1800	1800	1800	0
190	20240402	152500	902192438	1800	1800	1800	1800	0
191	20240402	152400	902192438	1800	1800	1800	1800	0
192	20240402	152300	902192438	1800	1800	1800	1800	0
193	20240402	152200	902192438	1800	1800	1800	1800	0
194	20240402	152100	902192438	1800	1800	1800	1800	0
195	20240402	152000	902192438	1800	1800	1800	1800	0
196	20240402	151900	902192438	1800	1799	1800	1799	1103
197	20240402	151800	900207138	1799	1798	1799	1798	672
198	20240402	151700	898998718	1798	1798	1798	1798	4814
199	20240402	151600	890343146	1798	1798	1799	1798	943
200	20240402	151500	888647597	1799	1800	1800	1799	2043
201	20240402	151400	884972230	1800	1800	1800	1800	2020
202	20240402	151300	881336230	1799	1799	1799	1799	466
203	20240402	151200	880497896	1800	1799	1800	1799	2205
204	20240402	151100	876531096	1799	1799	1799	1799	0
205	20240402	151000	876531096	1799	1800	1800	1799	3501
206	20240402	150900	870232796	1800	1800	1800	1800	14
207	20240402	150800	870207596	1800	1800	1800	1799	2445
208	20240402	150700	865806953	1800	1800	1800	1800	12
209	20240402	150600	865785353	1800	1800	1800	1800	30
210	20240402	150500	865731353	1800	1800	1800	1799	1127
211	20240402	150400	863703653	1800	1800	1800	1799	7329
212	20240402	150300	850511853	1800	1800	1800	1800	278
213	20240402	150200	850011453	1799	1799	1799	1799	645
214	20240402	150100	848851098	1798	1799	1799	1798	411
215	20240402	150000	848111720	1799	1799	1799	1799	29
216	20240402	145900	848059549	1799	1799	1799	1799	1
217	20240402	145800	848057750	1798	1798	1798	1797	5610
218	20240402	145700	837974717	1800	1800	1800	1800	105
219	20240402	145600	837785717	1800	1803	1803	1800	682
220	20240402	145500	836558111	1803	1803	1803	1803	1
221	20240402	145400	836556308	1800	1803	1803	1800	1671
222	20240402	145300	833548484	1800	1800	1800	1799	478
223	20240402	145200	832688284	1797	1798	1798	1797	1953
224	20240402	145100	829177920	1798	1798	1798	1798	266
225	20240402	145000	828699652	1797	1798	1798	1797	599
226	20240402	144900	827623150	1798	1798	1798	1798	5
227	20240402	144800	827614160	1798	1797	1798	1797	69
228	20240402	144700	827490100	1797	1798	1798	1797	370
229	20240402	144600	826825040	1798	1798	1798	1798	264
230	20240402	144500	826350368	1798	1798	1798	1798	0
231	20240402	144400	826350368	1798	1798	1798	1798	11
232	20240402	144300	826330590	1800	1800	1800	1800	50
233	20240402	144200	826240590	1797	1797	1797	1797	150
234	20240402	144100	825971040	1799	1798	1799	1798	1465
235	20240402	144000	823336869	1799	1800	1800	1799	1110
236	20240402	143900	821339768	1800	1800	1800	1800	0
237	20240402	143800	821339768	1800	1800	1800	1800	120
238	20240402	143700	821123768	1800	1800	1800	1800	11
239	20240402	143600	821103968	1799	1799	1799	1799	0
240	20240402	143500	821103968	1799	1799	1799	1799	255
241	20240402	143400	820645223	1799	1799	1799	1799	117
242	20240402	143300	820434740	1799	1799	1799	1798	2493
243	20240402	143200	815950833	1799	1799	1799	1799	200
244	20240402	143100	815591033	1799	1799	1799	1799	70
245	20240402	143000	815465103	1799	1800	1800	1799	599
246	20240402	142900	814387497	1800	1800	1800	1800	516
247	20240402	142800	813458697	1801	1800	1801	1800	161
248	20240402	142700	813168797	1800	1800	1800	1800	400
249	20240402	142600	812448797	1800	1800	1800	1800	0
250	20240402	142500	812448797	1800	1800	1800	1800	0
251	20240402	142400	812448797	1800	1800	1800	1800	43
252	20240402	142300	812371397	1800	1799	1800	1799	25
253	20240402	142200	812326402	1800	1800	1800	1800	0
254	20240402	142100	812326402	1800	1799	1800	1799	966
255	20240402	142000	810587951	1799	1799	1799	1799	25
256	20240402	141900	810542976	1799	1799	1799	1799	115
257	20240402	141800	810336091	1799	1797	1799	1797	230
258	20240402	141700	809922671	1797	1797	1797	1797	0
259	20240402	141600	809922671	1797	1797	1797	1797	38
260	20240402	141500	809854385	1797	1797	1797	1797	0
261	20240402	141400	809854385	1797	1798	1799	1797	5699
262	20240402	141300	799611498	1797	1797	1797	1797	0
263	20240402	141200	799611498	1797	1797	1797	1797	0
264	20240402	141100	799611498	1797	1800	1800	1797	21060
265	20240402	141000	761746036	1800	1800	1800	1800	1479
266	20240402	140900	759083836	1800	1800	1800	1800	32
267	20240402	140800	759026236	1800	1804	1804	1800	1566
268	20240402	140700	756207281	1800	1800	1800	1800	0
269	20240402	140600	756207281	1800	1800	1800	1800	0
270	20240402	140500	756207281	1800	1800	1800	1800	68
271	20240402	140400	756084881	1800	1800	1800	1800	50
272	20240402	140300	755994881	1800	1800	1800	1800	182
273	20240402	140200	755667281	1800	1800	1800	1800	300
274	20240402	140100	755127281	1800	1801	1801	1800	300
275	20240402	140000	754587233	1801	1800	1801	1800	311
276	20240402	135900	754027294	1800	1798	1800	1798	880
277	20240402	135800	752444264	1799	1799	1799	1799	4277
278	20240402	135700	744749941	1799	1800	1800	1799	8086
279	20240402	135600	730202889	1800	1800	1800	1800	833
280	20240402	135500	728703489	1801	1802	1802	1800	2181
281	20240402	135400	724777621	1803	1803	1804	1803	81
282	20240402	135300	724631577	1803	1803	1803	1803	70
283	20240402	135200	724505367	1803	1801	1803	1801	64
284	20240402	135100	724389981	1803	1801	1803	1801	326
285	20240402	135000	723802645	1800	1800	1800	1800	7856
286	20240402	134900	709661845	1801	1801	1801	1801	5070
287	20240402	134800	700530775	1801	1802	1802	1801	15
288	20240402	134700	700503759	1802	1802	1802	1802	2
289	20240402	134600	700500155	1800	1800	1800	1800	5
290	20240402	134500	700491155	1800	1801	1801	1800	250
291	20240402	134400	700041152	1801	1801	1801	1800	732
292	20240402	134300	698723320	1800	1800	1800	1800	0
293	20240402	134200	698723320	1800	1800	1800	1800	0
294	20240402	134100	698723320	1800	1800	1800	1800	0
295	20240402	134000	698723320	1800	1800	1800	1800	314
296	20240402	133900	698158120	1800	1801	1801	1800	560
297	20240402	133800	697150010	1801	1802	1802	1800	2790
298	20240402	133700	692127137	1803	1801	1804	1801	658
299	20240402	133600	690940953	1800	1801	1801	1800	1985
300	20240402	133500	687366198	1801	1801	1805	1801	720
301	20240402	133400	686067774	1801	1801	1805	1801	61
302	20240402	133300	685957909	1801	1801	1806	1801	34
303	20240402	133200	685896670	1800	1800	1800	1799	20175
304	20240402	133100	649581672	1800	1806	1806	1800	88425
305	20240402	133000	490253968	1806	1806	1806	1806	20
306	20240402	132900	490217848	1808	1808	1808	1808	54
307	20240402	132800	490120216	1808	1807	1808	1806	394
308	20240402	132700	489408446	1806	1806	1806	1806	0
309	20240402	132600	489408446	1806	1807	1807	1806	228
310	20240402	132500	488996467	1807	1807	1807	1807	71
311	20240402	132400	488868170	1807	1807	1807	1807	10
312	20240402	132300	488850100	1808	1808	1808	1808	15
313	20240402	132200	488822980	1808	1808	1808	1808	0
314	20240402	132100	488822980	1808	1808	1808	1808	1
315	20240402	132000	488821172	1805	1805	1805	1805	250
316	20240402	131900	488369922	1805	1805	1805	1805	0
317	20240402	131800	488369922	1805	1805	1806	1805	6626
318	20240402	131700	476409982	1806	1806	1806	1806	1436
319	20240402	131600	473816566	1806	1808	1808	1806	216
320	20240402	131500	473426394	1808	1808	1808	1808	30
321	20240402	131400	473372154	1807	1807	1807	1807	0
322	20240402	131300	473372154	1807	1807	1807	1807	3
323	20240402	131200	473366733	1809	1809	1809	1809	26
324	20240402	131100	473319699	1808	1808	1809	1808	126
325	20240402	131000	473091841	1808	1808	1808	1808	1
326	20240402	130900	473090033	1806	1806	1806	1806	139
327	20240402	130800	472838999	1806	1806	1806	1806	43
328	20240402	130700	472761341	1808	1808	1808	1808	29
329	20240402	130600	472708909	1808	1808	1808	1808	4
330	20240402	130500	472701677	1805	1805	1805	1805	0
331	20240402	130400	472701677	1805	1806	1806	1805	1930
332	20240402	130300	469217106	1807	1807	1807	1807	10
333	20240402	130200	469199036	1808	1808	1808	1808	10
334	20240402	130100	469180956	1806	1806	1806	1806	1723
335	20240402	130000	466069218	1807	1807	1807	1807	4
336	20240402	125900	466061990	1806	1806	1806	1806	0
337	20240402	125800	466061990	1806	1807	1807	1806	257
338	20240402	125700	465597618	1807	1808	1808	1807	57
339	20240402	125600	465494618	1807	1807	1807	1807	537
340	20240402	125500	464524259	1807	1809	1809	1807	170
341	20240402	125400	464216963	1809	1809	1809	1809	0
342	20240402	125300	464216963	1809	1809	1809	1809	25
343	20240402	125200	464171738	1809	1809	1809	1809	0
344	20240402	125100	464171738	1809	1809	1809	1809	0
345	20240402	125000	464171738	1809	1809	1809	1809	9
346	20240402	124900	464155457	1809	1809	1809	1809	1
347	20240402	124800	464153648	1807	1809	1809	1807	320
348	20240402	124700	463575368	1809	1809	1809	1809	15
349	20240402	124600	463548233	1809	1809	1809	1809	79
350	20240402	124500	463405322	1807	1807	1807	1807	295
351	20240402	124400	462872257	1807	1807	1807	1807	1705
352	20240402	124300	459791322	1807	1807	1807	1807	0
353	20240402	124200	459791322	1807	1807	1807	1807	29
354	20240402	124100	459738919	1807	1807	1807	1807	100
355	20240402	124000	459558219	1807	1807	1807	1806	554
356	20240402	123900	458557153	1807	1808	1808	1807	310
357	20240402	123800	457996982	1808	1808	1808	1808	20
358	20240402	123700	457960822	1808	1808	1808	1808	1030
359	20240402	123600	456098582	1808	1808	1808	1808	0
360	20240402	123500	456098582	1808	1808	1808	1808	81
361	20240402	123400	455952134	1808	1808	1808	1808	10
362	20240402	123300	455934054	1808	1808	1808	1808	40
363	20240402	123200	455861734	1808	1808	1808	1808	0
364	20240402	123100	455861734	1808	1808	1808	1808	500
365	20240402	123000	454957734	1806	1808	1808	1806	1700
366	20240402	122900	451884425	1808	1808	1808	1808	6
367	20240402	122800	451873577	1808	1808	1808	1808	972
368	20240402	122700	450116201	1809	1809	1809	1809	1
369	20240402	122600	450114392	1808	1808	1808	1808	278
370	20240402	122500	449611768	1808	1808	1808	1808	602
371	20240402	122400	448523352	1808	1808	1808	1808	50
372	20240402	122300	448432952	1806	1806	1806	1806	0
373	20240402	122200	448432952	1806	1806	1806	1806	0
374	20240402	122100	448432952	1806	1806	1806	1806	501
375	20240402	122000	447528146	1808	1808	1808	1808	1
376	20240402	121900	447526338	1805	1805	1805	1805	870
377	20240402	121800	445955988	1806	1806	1806	1806	559
378	20240402	121700	444946434	1806	1806	1807	1805	207
379	20240402	121600	444572689	1806	1806	1807	1806	4236
380	20240402	121500	436922457	1807	1807	1807	1807	60
381	20240402	121400	436814037	1807	1808	1808	1807	123
382	20240402	121300	436591676	1808	1808	1808	1808	0
383	20240402	121200	436591676	1808	1808	1808	1808	1021
384	20240402	121100	434745708	1806	1806	1806	1806	884
385	20240402	121000	433149204	1808	1808	1808	1808	512
386	20240402	120900	432223508	1808	1808	1808	1808	2
387	20240402	120800	432219892	1808	1807	1808	1807	1000
388	20240402	120700	430412092	1808	1808	1808	1808	564
389	20240402	120600	429392380	1806	1807	1807	1806	696
390	20240402	120500	428135216	1806	1806	1806	1806	0
391	20240402	120400	428135216	1806	1806	1806	1806	0
392	20240402	120300	428135216	1806	1807	1807	1806	21
393	20240402	120200	428097288	1806	1806	1806	1806	0
394	20240402	120100	428097288	1806	1806	1806	1806	2116
395	20240402	120000	424275792	1806	1807	1807	1806	334
396	20240402	115900	423672558	1806	1806	1806	1806	1310
397	20240402	115800	421306698	1806	1806	1806	1806	0
398	20240402	115700	421306698	1806	1808	1808	1806	1500
399	20240402	115600	418596698	1808	1808	1808	1808	0
400	20240402	115500	418596698	1808	1808	1808	1808	3149
401	20240402	115400	412903306	1808	1808	1808	1808	10
402	20240402	115300	412885226	1808	1808	1808	1808	102
403	20240402	115200	412700810	1808	1807	1808	1806	2551
404	20240402	115100	408092267	1808	1808	1808	1808	0
405	20240402	115000	408092267	1808	1808	1808	1808	106
406	20240402	114900	407900619	1808	1808	1808	1808	10
407	20240402	114800	407882539	1808	1807	1808	1807	110
408	20240402	114700	407683759	1808	1808	1808	1808	0
409	20240402	114600	407683759	1808	1808	1808	1808	0
410	20240402	114500	407683759	1808	1808	1808	1808	0
411	20240402	114400	407683759	1808	1808	1808	1808	15
412	20240402	114300	407656639	1808	1808	1808	1808	2
413	20240402	114200	407653023	1809	1809	1809	1809	0
414	20240402	114100	407653023	1809	1809	1809	1806	1615
415	20240402	114000	404735089	1809	1809	1809	1809	500
416	20240402	113900	403830589	1809	1809	1809	1809	2
417	20240402	113800	403826971	1806	1807	1810	1806	1128
418	20240402	113700	401788815	1807	1809	1809	1807	4001
419	20240402	113600	394555293	1809	1810	1810	1809	43
420	20240402	113500	394477473	1810	1810	1810	1810	449
421	20240402	113400	393664783	1810	1812	1812	1810	5021
422	20240402	113300	384572864	1812	1812	1812	1812	1587
423	20240402	113200	381697220	1812	1812	1812	1812	0
424	20240402	113100	381697220	1812	1812	1812	1812	400
425	20240402	113000	380972420	1813	1813	1813	1813	0
426	20240402	112900	380972420	1813	1813	1813	1813	0
427	20240402	112800	380972420	1813	1813	1813	1813	5
428	20240402	112700	380963355	1814	1816	1816	1813	437
429	20240402	112600	380170683	1815	1815	1815	1815	1
430	20240402	112500	380168868	1815	1815	1815	1815	32
431	20240402	112400	380110788	1815	1815	1815	1815	46
432	20240402	112300	380027298	1815	1815	1815	1815	0
433	20240402	112200	380027298	1815	1813	1815	1813	187
434	20240402	112100	379688243	1813	1813	1813	1813	19
435	20240402	112000	379653796	1813	1813	1813	1813	121
436	20240402	111900	379434423	1814	1814	1814	1814	119
437	20240402	111800	379218557	1815	1815	1815	1815	40
438	20240402	111700	379145957	1815	1815	1815	1814	1178
439	20240402	111600	377007898	1815	1815	1815	1815	0
440	20240402	111500	377007898	1815	1815	1815	1815	0
441	20240402	111400	377007898	1815	1815	1815	1815	132
442	20240402	111300	376768318	1817	1817	1817	1817	200
443	20240402	111200	376404918	1817	1815	1817	1815	11
444	20240402	111100	376384951	1813	1813	1813	1813	263
445	20240402	111000	375908132	1813	1813	1813	1813	926
446	20240402	110900	374229294	1813	1813	1813	1813	300
447	20240402	110800	373685394	1813	1813	1813	1813	500
448	20240402	110700	372778894	1812	1812	1812	1812	0
449	20240402	110600	372778894	1812	1813	1813	1812	1614
450	20240402	110500	369853115	1813	1812	1813	1812	804
451	20240402	110400	368395470	1813	1814	1814	1813	1194
452	20240402	110300	366229945	1815	1815	1815	1815	2000
453	20240402	110200	362599945	1815	1815	1815	1815	6
454	20240402	110100	362589055	1815	1816	1816	1815	1420
455	20240402	110000	360010971	1817	1817	1817	1817	11
456	20240402	105900	359990984	1817	1817	1817	1817	1
457	20240402	105800	359989167	1816	1817	1817	1816	16
458	20240402	105700	359960109	1816	1816	1817	1816	2051
459	20240402	105600	356235359	1816	1816	1817	1816	753
460	20240402	105500	354867829	1816	1816	1816	1816	29
461	20240402	105400	354815165	1816	1816	1816	1816	1
462	20240402	105300	354813349	1817	1817	1817	1817	71
463	20240402	105200	354684342	1817	1817	1817	1816	315
464	20240402	105100	354112087	1817	1817	1817	1817	372
465	20240402	105000	353436163	1817	1817	1817	1817	108
466	20240402	104900	353239927	1817	1817	1817	1817	17
467	20240402	104800	353209038	1818	1818	1818	1818	70
468	20240402	104700	353081778	1818	1818	1818	1818	0
469	20240402	104600	353081778	1818	1818	1818	1818	1
470	20240402	104500	353079960	1818	1818	1818	1818	0
471	20240402	104400	353079960	1818	1816	1818	1816	332
472	20240402	104300	352477046	1816	1816	1816	1816	0
473	20240402	104200	352477046	1816	1816	1816	1816	141
474	20240402	104100	352220990	1816	1816	1816	1816	300
475	20240402	104000	351676190	1816	1816	1816	1816	1543
476	20240402	103900	348874102	1816	1817	1817	1816	3133
477	20240402	103800	343182041	1817	1817	1817	1817	11
478	20240402	103700	343162054	1817	1817	1817	1817	5500
479	20240402	103600	333168554	1817	1817	1817	1817	2485
480	20240402	103500	328653309	1817	1818	1818	1817	122
481	20240402	103400	328431535	1818	1818	1818	1818	32
482	20240402	103300	328373359	1818	1818	1818	1818	14
483	20240402	103200	328347907	1818	1818	1818	1818	0
484	20240402	103100	328347907	1818	1818	1818	1818	0
485	20240402	103000	328347907	1818	1818	1818	1818	31
486	20240402	102900	328291549	1818	1817	1818	1817	696
487	20240402	102800	327026817	1816	1818	1818	1816	18
488	20240402	102700	326994108	1818	1818	1818	1818	15
489	20240402	102600	326966838	1819	1819	1819	1819	200
490	20240402	102500	326603038	1819	1820	1820	1819	1542
491	20240402	102400	323796601	1820	1820	1820	1820	65
492	20240402	102300	323678301	1821	1816	1821	1816	657
493	20240402	102200	322484184	1816	1816	1816	1816	501
494	20240402	102100	321574368	1815	1815	1815	1815	85
495	20240402	102000	321420093	1815	1816	1816	1815	1055
496	20240402	101900	319505213	1816	1815	1816	1815	251
497	20240402	101800	319049583	1816	1815	1816	1815	10817
498	20240402	101700	299416702	1814	1815	1816	1814	747
499	20240402	101600	298061593	1815	1815	1815	1815	513
500	20240402	101500	297130498	1816	1816	1816	1816	1
501	20240402	101400	297128682	1815	1820	1820	1814	4394
502	20240402	101300	289151601	1816	1820	1820	1816	338
503	20240402	101200	288537753	1816	1816	1816	1816	663
504	20240402	101100	287333745	1816	1815	1816	1814	1124
505	20240402	101000	285294671	1815	1815	1815	1815	1006
506	20240402	100900	283468781	1815	1815	1815	1815	1
507	20240402	100800	283466966	1814	1814	1814	1814	0
508	20240402	100700	283466966	1814	1814	1814	1814	3271
509	20240402	100600	277533372	1812	1814	1814	1812	1194
510	20240402	100500	275368635	1814	1812	1814	1812	95
511	20240402	100400	275196449	1813	1814	1814	1813	108
512	20240402	100300	275000543	1814	1813	1814	1813	2
513	20240402	100200	274996916	1815	1815	1815	1815	64
514	20240402	100100	274880756	1815	1810	1815	1810	2739
515	20240402	100000	269923156	1810	1810	1810	1810	1860
516	20240402	095900	266556556	1809	1809	1809	1809	501
517	20240402	095800	265650247	1809	1809	1809	1809	1327
518	20240402	095700	263249704	1809	1808	1809	1808	97
519	20240402	095600	263074327	1808	1808	1808	1808	19
520	20240402	095500	263039975	1808	1806	1809	1806	27
521	20240402	095400	262991208	1808	1806	1808	1806	23
522	20240402	095300	262949630	1809	1805	1809	1805	639
523	20240402	095200	261796231	1805	1805	1809	1805	15
524	20240402	095100	261769152	1809	1805	1809	1805	90
525	20240402	095000	261606682	1806	1806	1806	1806	1
526	20240402	094900	261604876	1805	1809	1809	1805	28
527	20240402	094800	261554228	1809	1809	1809	1809	99
528	20240402	094700	261375137	1803	1809	1809	1803	3315
529	20240402	094600	255391836	1809	1808	1809	1807	1716
530	20240402	094500	252290174	1809	1808	1809	1808	16
531	20240402	094400	252261235	1808	1808	1808	1808	3110
532	20240402	094300	246638355	1808	1808	1808	1808	274
533	20240402	094200	246142963	1808	1808	1808	1808	17
534	20240402	094100	246112227	1808	1808	1808	1808	7
535	20240402	094000	246099571	1808	1806	1808	1806	3141
536	20240402	093900	240421643	1807	1807	1807	1805	1339
537	20240402	093800	238004304	1806	1808	1809	1806	1647
538	20240402	093700	235029287	1808	1808	1808	1806	377
539	20240402	093600	234347673	1808	1807	1808	1806	1269
540	20240402	093500	232054940	1808	1809	1809	1808	4081
541	20240402	093400	224676467	1809	1809	1809	1809	202
542	20240402	093300	224311049	1809	1809	1809	1809	622
543	20240402	093200	223185851	1809	1809	1809	1809	131
544	20240402	093100	222948872	1809	1809	1809	1809	445
545	20240402	093000	222143867	1809	1808	1809	1808	22
546	20240402	092900	222104071	1807	1807	1807	1807	1010
547	20240402	092800	220279001	1807	1807	1807	1807	500
548	20240402	092700	219375501	1807	1808	1808	1807	223
549	20240402	092600	218972397	1808	1807	1808	1807	258
550	20240402	092500	218505936	1808	1809	1809	1808	240
551	20240402	092400	218071966	1809	1809	1809	1809	2810
552	20240402	092300	212988676	1809	1805	1809	1802	12100
553	20240402	092200	191163924	1805	1805	1805	1805	445
554	20240402	092100	190360699	1803	1802	1803	1802	3170
555	20240402	092000	184647195	1803	1807	1807	1803	12489
556	20240402	091900	162104671	1807	1808	1808	1807	3248
557	20240402	091800	156235532	1808	1807	1808	1807	1018
558	20240402	091700	154395995	1808	1809	1809	1808	2270
559	20240402	091600	150291720	1809	1810	1810	1809	418
560	20240402	091500	149535551	1810	1809	1810	1808	5374
561	20240402	091400	139817446	1809	1810	1810	1808	3370
562	20240402	091300	133721157	1808	1808	1808	1808	742
563	20240402	091200	132379621	1808	1810	1810	1807	7810
564	20240402	091100	118252222	1810	1811	1813	1810	6132
565	20240402	091000	107151045	1811	1809	1811	1809	1356
566	20240402	090900	104697329	1810	1816	1816	1810	19110
567	20240402	090800	70040537	1816	1816	1816	1816	820
568	20240402	090700	68551417	1815	1815	1815	1815	1788
569	20240402	090600	65306197	1816	1817	1817	1815	1011
570	20240402	090500	63470207	1816	1820	1820	1816	5347
571	20240402	090400	53756276	1820	1820	1823	1820	2444
572	20240402	090300	49308184	1820	1826	1826	1819	2342
573	20240402	090200	45046715	1826	1825	1826	1821	1032
574	20240402	090100	43163314	1830	1832	1832	1830	81
575	20240402	090000	43014924	1830	1825	1830	1820	23572