KissMeData/005390/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	184200	246868861	1854	1854	1854	1854	3212
3	20240402	184100	246868861	1854	1854	1854	1854	0
4	20240402	184000	246868861	1854	1854	1854	1854	0
5	20240402	183900	246868861	1854	1854	1854	1854	0
6	20240402	183800	246868861	1854	1854	1854	1854	0
7	20240402	183700	246868861	1854	1854	1854	1854	0
8	20240402	183600	246868861	1854	1854	1854	1854	0
9	20240402	183500	246868861	1854	1854	1854	1854	0
10	20240402	183400	246868861	1854	1854	1854	1854	0
11	20240402	183300	246868861	1854	1854	1854	1854	0
12	20240402	183200	246868861	1854	1854	1854	1854	0
13	20240402	183100	246868861	1854	1854	1854	1854	0
14	20240402	183000	246868861	1854	1854	1854	1854	0
15	20240402	182900	246868861	1854	1854	1854	1854	0
16	20240402	182800	246868861	1854	1854	1854	1854	0
17	20240402	182700	246868861	1854	1854	1854	1854	0
18	20240402	182600	246868861	1854	1854	1854	1854	0
19	20240402	182500	246868861	1854	1854	1854	1854	0
20	20240402	182400	246868861	1854	1854	1854	1854	0
21	20240402	182300	246868861	1854	1854	1854	1854	0
22	20240402	182200	246868861	1854	1854	1854	1854	0
23	20240402	182100	246868861	1854	1854	1854	1854	0
24	20240402	182000	246868861	1854	1854	1854	1854	0
25	20240402	181900	246868861	1854	1854	1854	1854	0
26	20240402	181800	246868861	1854	1854	1854	1854	0
27	20240402	181700	246868861	1854	1854	1854	1854	0
28	20240402	181600	246868861	1854	1854	1854	1854	0
29	20240402	181500	246868861	1854	1854	1854	1854	0
30	20240402	181400	246868861	1854	1854	1854	1854	0
31	20240402	181300	246868861	1854	1854	1854	1854	0
32	20240402	181200	246868861	1854	1854	1854	1854	3212
33	20240402	181100	246868861	1854	1854	1854	1854	0
34	20240402	181000	246868861	1854	1854	1854	1854	0
35	20240402	180900	246868861	1854	1854	1854	1854	0
36	20240402	180800	246868861	1854	1854	1854	1854	0
37	20240402	180700	246868861	1854	1854	1854	1854	0
38	20240402	180600	246868861	1854	1854	1854	1854	0
39	20240402	180500	246868861	1854	1854	1854	1854	0
40	20240402	180400	246868861	1854	1854	1854	1854	0
41	20240402	180300	246868861	1854	1854	1854	1854	0
42	20240402	180200	246868861	1854	1854	1854	1854	0
43	20240402	180100	246868861	1854	1854	1854	1854	0
44	20240402	180000	246868861	1854	1854	1854	1854	0
45	20240402	175900	246868861	1854	1854	1854	1854	0
46	20240402	175800	246868861	1854	1854	1854	1854	0
47	20240402	175700	246868861	1854	1854	1854	1854	0
48	20240402	175600	246868861	1854	1854	1854	1854	0
49	20240402	175500	246868861	1854	1854	1854	1854	0
50	20240402	175400	246868861	1854	1854	1854	1854	0
51	20240402	175300	246868861	1854	1854	1854	1854	0
52	20240402	175200	246868861	1854	1854	1854	1854	0
53	20240402	175100	246868861	1854	1854	1854	1854	0
54	20240402	175000	246868861	1854	1854	1854	1854	0
55	20240402	174900	246868861	1854	1854	1854	1854	0
56	20240402	174800	246868861	1854	1854	1854	1854	0
57	20240402	174700	246868861	1854	1854	1854	1854	0
58	20240402	174600	246868861	1854	1854	1854	1854	0
59	20240402	174500	246868861	1854	1854	1854	1854	0
60	20240402	174400	246868861	1854	1854	1854	1854	0
61	20240402	174300	246868861	1854	1854	1854	1854	0
62	20240402	174200	246868861	1854	1854	1854	1854	3212
63	20240402	174100	246868861	1854	1854	1854	1854	0
64	20240402	174000	246868861	1854	1854	1854	1854	0
65	20240402	173900	246868861	1854	1854	1854	1854	0
66	20240402	173800	246868861	1854	1854	1854	1854	0
67	20240402	173700	246868861	1854	1854	1854	1854	0
68	20240402	173600	246868861	1854	1854	1854	1854	0
69	20240402	173500	246868861	1854	1854	1854	1854	0
70	20240402	173400	246868861	1854	1854	1854	1854	0
71	20240402	173300	246868861	1854	1854	1854	1854	0
72	20240402	173200	246868861	1854	1854	1854	1854	0
73	20240402	173100	246868861	1854	1854	1854	1854	0
74	20240402	173000	246868861	1854	1854	1854	1854	0
75	20240402	172900	246868861	1854	1854	1854	1854	0
76	20240402	172800	246868861	1854	1854	1854	1854	0
77	20240402	172700	246868861	1854	1854	1854	1854	0
78	20240402	172600	246868861	1854	1854	1854	1854	0
79	20240402	172500	246868861	1854	1854	1854	1854	0
80	20240402	172400	246868861	1854	1854	1854	1854	0
81	20240402	172300	246868861	1854	1854	1854	1854	0
82	20240402	172200	246868861	1854	1854	1854	1854	0
83	20240402	172100	246868861	1854	1854	1854	1854	0
84	20240402	172000	246868861	1854	1854	1854	1854	0
85	20240402	171900	246868861	1854	1854	1854	1854	0
86	20240402	171800	246868861	1854	1854	1854	1854	0
87	20240402	171700	246868861	1854	1854	1854	1854	0
88	20240402	171600	246868861	1854	1854	1854	1854	0
89	20240402	171500	246868861	1854	1854	1854	1854	0
90	20240402	171400	246868861	1854	1854	1854	1854	0
91	20240402	171300	246868861	1854	1854	1854	1854	0
92	20240402	171200	246868861	1854	1854	1854	1854	3212
93	20240402	171100	246868861	1854	1854	1854	1854	0
94	20240402	171000	246868861	1854	1854	1854	1854	0
95	20240402	170900	246868861	1854	1854	1854	1854	0
96	20240402	170800	246868861	1854	1854	1854	1854	0
97	20240402	170700	246868861	1854	1854	1854	1854	0
98	20240402	170600	246868861	1854	1854	1854	1854	0
99	20240402	170500	246868861	1854	1854	1854	1854	0
100	20240402	170400	246868861	1854	1854	1854	1854	0
101	20240402	170300	246868861	1854	1854	1854	1854	0
102	20240402	170200	246868861	1854	1854	1854	1854	0
103	20240402	170100	246868861	1854	1854	1854	1854	0
104	20240402	170000	246868861	1854	1854	1854	1854	0
105	20240402	165900	246868861	1854	1854	1854	1854	0
106	20240402	165800	246868861	1854	1854	1854	1854	0
107	20240402	165700	246868861	1854	1854	1854	1854	0
108	20240402	165600	246868861	1854	1854	1854	1854	0
109	20240402	165500	246868861	1854	1854	1854	1854	0
110	20240402	165400	246868861	1854	1854	1854	1854	0
111	20240402	165300	246868861	1854	1854	1854	1854	0
112	20240402	165200	246868861	1854	1854	1854	1854	0
113	20240402	165100	246868861	1854	1854	1854	1854	0
114	20240402	165000	246868861	1854	1854	1854	1854	0
115	20240402	164900	246868861	1854	1854	1854	1854	0
116	20240402	164800	246868861	1854	1854	1854	1854	0
117	20240402	164700	246868861	1854	1854	1854	1854	0
118	20240402	164600	246868861	1854	1854	1854	1854	0
119	20240402	164500	246868861	1854	1854	1854	1854	0
120	20240402	164400	246868861	1854	1854	1854	1854	0
121	20240402	164300	246868861	1854	1854	1854	1854	0
122	20240402	164200	246868861	1854	1854	1854	1854	3212
123	20240402	164100	246868861	1854	1854	1854	1854	0
124	20240402	164000	246868861	1854	1854	1854	1854	0
125	20240402	163900	246868861	1854	1854	1854	1854	0
126	20240402	163800	246868861	1854	1854	1854	1854	0
127	20240402	163700	246868861	1854	1854	1854	1854	0
128	20240402	163600	246868861	1854	1854	1854	1854	0
129	20240402	163500	246868861	1854	1854	1854	1854	0
130	20240402	163400	246868861	1854	1854	1854	1854	0
131	20240402	163300	246868861	1854	1854	1854	1854	0
132	20240402	163200	246868861	1854	1854	1854	1854	0
133	20240402	163100	246868861	1854	1854	1854	1854	0
134	20240402	163000	246868861	1854	1854	1854	1854	0
135	20240402	162900	246868861	1854	1854	1854	1854	0
136	20240402	162800	246868861	1854	1854	1854	1854	0
137	20240402	162700	246868861	1854	1854	1854	1854	0
138	20240402	162600	246868861	1854	1854	1854	1854	0
139	20240402	162500	246868861	1854	1854	1854	1854	0
140	20240402	162400	246868861	1854	1854	1854	1854	0
141	20240402	162300	246868861	1854	1854	1854	1854	0
142	20240402	162200	246868861	1854	1854	1854	1854	0
143	20240402	162100	246868861	1854	1854	1854	1854	0
144	20240402	162000	246868861	1854	1854	1854	1854	0
145	20240402	161900	246868861	1854	1854	1854	1854	0
146	20240402	161800	246868861	1854	1854	1854	1854	0
147	20240402	161700	246868861	1854	1854	1854	1854	0
148	20240402	161600	246868861	1854	1854	1854	1854	0
149	20240402	161500	246868861	1854	1854	1854	1854	0
150	20240402	161400	246868861	1854	1854	1854	1854	0
151	20240402	161300	246868861	1854	1854	1854	1854	0
152	20240402	161200	246868861	1854	1854	1854	1854	3212
153	20240402	161100	246868861	1854	1854	1854	1854	0
154	20240402	161000	246868861	1854	1854	1854	1854	0
155	20240402	160900	246868861	1854	1854	1854	1854	0
156	20240402	160800	246868861	1854	1854	1854	1854	0
157	20240402	160700	246868861	1854	1854	1854	1854	0
158	20240402	160600	246868861	1854	1854	1854	1854	0
159	20240402	160500	246868861	1854	1854	1854	1854	0
160	20240402	160400	246868861	1854	1854	1854	1854	0
161	20240402	160300	246868861	1854	1854	1854	1854	0
162	20240402	160200	246868861	1854	1854	1854	1854	0
163	20240402	160100	246868861	1854	1854	1854	1854	0
164	20240402	160000	246868861	1854	1854	1854	1854	0
165	20240402	155900	246868861	1854	1854	1854	1854	0
166	20240402	155800	246868861	1854	1854	1854	1854	0
167	20240402	155700	246868861	1854	1854	1854	1854	0
168	20240402	155600	246868861	1854	1854	1854	1854	0
169	20240402	155500	246868861	1854	1854	1854	1854	0
170	20240402	155400	246868861	1854	1854	1854	1854	0
171	20240402	155300	246868861	1854	1854	1854	1854	0
172	20240402	155200	246868861	1854	1854	1854	1854	0
173	20240402	155100	246868861	1854	1854	1854	1854	0
174	20240402	155000	246868861	1854	1854	1854	1854	0
175	20240402	154900	246868861	1854	1854	1854	1854	0
176	20240402	154800	246868861	1854	1854	1854	1854	0
177	20240402	154700	246868861	1854	1854	1854	1854	0
178	20240402	154600	246868861	1854	1854	1854	1854	0
179	20240402	154500	246868861	1854	1854	1854	1854	0
180	20240402	154400	246868861	1854	1854	1854	1854	0
181	20240402	154300	246868861	1854	1854	1854	1854	0
182	20240402	154200	246868861	1854	1854	1854	1854	3212
183	20240402	154100	246868861	1854	1854	1854	1854	0
184	20240402	154000	246868861	1854	1854	1854	1854	0
185	20240402	153900	246868861	1854	1854	1854	1854	0
186	20240402	153800	246868861	1854	1854	1854	1854	0
187	20240402	153700	246868861	1854	1854	1854	1854	0
188	20240402	153600	246868861	1854	1854	1854	1854	0
189	20240402	153500	246868861	1854	1854	1854	1854	0
190	20240402	153400	246868861	1854	1854	1854	1854	0
191	20240402	153300	246868861	1854	1854	1854	1854	0
192	20240402	153200	246868861	1854	1854	1854	1854	0
193	20240402	153100	246868861	1854	1854	1854	1854	0
194	20240402	153000	246868861	1854	1854	1854	1854	3212
195	20240402	152900	240913813	1851	1851	1851	1851	0
196	20240402	152800	240913813	1851	1851	1851	1851	0
197	20240402	152700	240913813	1851	1851	1851	1851	0
198	20240402	152600	240913813	1851	1851	1851	1851	0
199	20240402	152500	240913813	1851	1851	1851	1851	0
200	20240402	152400	240913813	1851	1851	1851	1851	0
201	20240402	152300	240913813	1851	1851	1851	1851	0
202	20240402	152200	240913813	1851	1851	1851	1851	0
203	20240402	152100	240913813	1851	1851	1851	1851	0
204	20240402	152000	240913813	1851	1851	1851	1851	0
205	20240402	151900	240913813	1851	1854	1854	1851	1503
206	20240402	151800	238130573	1852	1852	1852	1852	0
207	20240402	151700	238130573	1852	1852	1852	1852	123
208	20240402	151600	237902777	1851	1854	1854	1851	11
209	20240402	151500	237882386	1854	1854	1854	1854	430
210	20240402	151400	237085166	1856	1856	1857	1854	1758
211	20240402	151300	233823003	1856	1852	1857	1852	1044
212	20240402	151200	231885745	1855	1851	1855	1851	1729
213	20240402	151100	228682250	1851	1851	1851	1851	300
214	20240402	151000	228126950	1851	1851	1851	1851	555
215	20240402	150900	227099645	1855	1855	1855	1855	0
216	20240402	150800	227099645	1855	1853	1855	1852	5311
217	20240402	150700	217262639	1855	1855	1855	1855	1610
218	20240402	150600	214276089	1856	1856	1856	1856	0
219	20240402	150500	214276089	1856	1856	1856	1856	0
220	20240402	150400	214276089	1856	1856	1856	1856	2238
221	20240402	150300	210122361	1856	1856	1856	1856	50
222	20240402	150200	210029561	1856	1856	1856	1856	10
223	20240402	150100	210011001	1856	1855	1856	1855	934
224	20240402	150000	208278015	1854	1854	1854	1854	43
225	20240402	145900	208198293	1854	1854	1854	1854	50
226	20240402	145800	208105593	1853	1853	1853	1853	52
227	20240402	145700	208009237	1852	1852	1852	1852	0
228	20240402	145600	208009237	1852	1852	1852	1852	1
229	20240402	145500	208007385	1853	1853	1853	1853	100
230	20240402	145400	207822085	1852	1852	1852	1852	2
231	20240402	145300	207818381	1852	1852	1852	1852	5
232	20240402	145200	207809121	1852	1852	1852	1852	1
233	20240402	145100	207807269	1852	1852	1852	1852	2
234	20240402	145000	207803565	1853	1852	1853	1852	11
235	20240402	144900	207783183	1852	1852	1852	1852	11
236	20240402	144800	207762811	1852	1854	1854	1852	2147
237	20240402	144700	203782937	1855	1855	1855	1855	563
238	20240402	144600	202738572	1855	1855	1855	1855	19
239	20240402	144500	202703327	1854	1854	1854	1854	0
240	20240402	144400	202703327	1854	1854	1854	1854	0
241	20240402	144300	202703327	1854	1854	1854	1854	0
242	20240402	144200	202703327	1854	1854	1854	1854	0
243	20240402	144100	202703327	1854	1854	1854	1854	0
244	20240402	144000	202703327	1854	1854	1854	1854	0
245	20240402	143900	202703327	1854	1854	1854	1854	150
246	20240402	143800	202425227	1855	1855	1855	1855	0
247	20240402	143700	202425227	1855	1855	1855	1855	230
248	20240402	143600	201998577	1855	1855	1855	1855	0
249	20240402	143500	201998577	1855	1855	1855	1855	0
250	20240402	143400	201998577	1855	1855	1855	1855	0
251	20240402	143300	201998577	1855	1855	1855	1855	0
252	20240402	143200	201998577	1855	1855	1855	1855	147
253	20240402	143100	201725892	1855	1855	1855	1855	0
254	20240402	143000	201725892	1855	1855	1855	1855	0
255	20240402	142900	201725892	1855	1855	1855	1855	17
256	20240402	142800	201694357	1853	1853	1853	1853	0
257	20240402	142700	201694357	1853	1853	1853	1853	1
258	20240402	142600	201692504	1853	1853	1853	1853	0
259	20240402	142500	201692504	1853	1853	1853	1853	0
260	20240402	142400	201692504	1853	1853	1854	1853	917
261	20240402	142300	199993250	1853	1853	1853	1853	0
262	20240402	142200	199993250	1853	1853	1853	1853	0
263	20240402	142100	199993250	1853	1853	1853	1853	0
264	20240402	142000	199993250	1853	1853	1853	1853	0
265	20240402	141900	199993250	1853	1853	1853	1853	0
266	20240402	141800	199993250	1853	1853	1853	1853	118
267	20240402	141700	199774596	1855	1854	1857	1854	271
268	20240402	141600	199272064	1854	1854	1854	1854	544
269	20240402	141500	198263488	1857	1857	1857	1857	0
270	20240402	141400	198263488	1857	1857	1857	1857	0
271	20240402	141300	198263488	1857	1857	1857	1857	0
272	20240402	141200	198263488	1857	1857	1857	1857	0
273	20240402	141100	198263488	1857	1855	1857	1855	3
274	20240402	141000	198257921	1855	1855	1855	1855	0
275	20240402	140900	198257921	1855	1855	1855	1855	2708
276	20240402	140800	193234581	1856	1856	1856	1856	0
277	20240402	140700	193234581	1856	1856	1856	1856	0
278	20240402	140600	193234581	1856	1856	1856	1856	190
279	20240402	140500	192881941	1855	1855	1855	1855	0
280	20240402	140400	192881941	1855	1855	1855	1855	0
281	20240402	140300	192881941	1855	1855	1855	1855	0
282	20240402	140200	192881941	1855	1855	1855	1855	0
283	20240402	140100	192881941	1855	1855	1855	1855	1
284	20240402	140000	192880086	1855	1855	1855	1855	0
285	20240402	135900	192880086	1855	1855	1855	1855	0
286	20240402	135800	192880086	1855	1855	1855	1855	0
287	20240402	135700	192880086	1855	1855	1855	1855	0
288	20240402	135600	192880086	1855	1855	1855	1855	0
289	20240402	135500	192880086	1855	1855	1855	1855	0
290	20240402	135400	192880086	1855	1855	1855	1855	0
291	20240402	135300	192880086	1855	1858	1858	1855	5000
292	20240402	135200	183602291	1860	1860	1860	1860	0
293	20240402	135100	183602291	1860	1860	1860	1860	19
294	20240402	135000	183566951	1858	1858	1858	1858	0
295	20240402	134900	183566951	1858	1858	1858	1858	0
296	20240402	134800	183566951	1858	1858	1858	1858	0
297	20240402	134700	183566951	1858	1858	1858	1858	0
298	20240402	134600	183566951	1858	1858	1858	1858	0
299	20240402	134500	183566951	1858	1858	1858	1858	0
300	20240402	134400	183566951	1858	1858	1858	1858	0
301	20240402	134300	183566951	1858	1858	1858	1858	0
302	20240402	134200	183566951	1858	1858	1858	1858	66
303	20240402	134100	183444323	1857	1857	1857	1857	0
304	20240402	134000	183444323	1857	1857	1857	1857	0
305	20240402	133900	183444323	1857	1857	1857	1857	0
306	20240402	133800	183444323	1857	1857	1857	1857	0
307	20240402	133700	183444323	1857	1857	1857	1857	0
308	20240402	133600	183444323	1857	1857	1857	1857	0
309	20240402	133500	183444323	1857	1857	1857	1857	0
310	20240402	133400	183444323	1857	1857	1857	1857	1
311	20240402	133300	183442466	1861	1861	1861	1861	18
312	20240402	133200	183408968	1860	1860	1860	1860	0
313	20240402	133100	183408968	1860	1860	1860	1860	23
314	20240402	133000	183366188	1860	1860	1860	1860	0
315	20240402	132900	183366188	1860	1860	1860	1860	0
316	20240402	132800	183366188	1860	1860	1860	1860	0
317	20240402	132700	183366188	1860	1860	1860	1860	0
318	20240402	132600	183366188	1860	1860	1860	1860	271
319	20240402	132500	182862128	1860	1858	1860	1858	22
320	20240402	132400	182821212	1858	1857	1858	1857	8
321	20240402	132300	182806350	1858	1858	1858	1858	0
322	20240402	132200	182806350	1858	1858	1858	1858	0
323	20240402	132100	182806350	1858	1858	1858	1858	0
324	20240402	132000	182806350	1858	1858	1858	1858	6
325	20240402	131900	182795202	1858	1858	1858	1858	1
326	20240402	131800	182793344	1857	1857	1857	1857	0
327	20240402	131700	182793344	1857	1857	1857	1857	0
328	20240402	131600	182793344	1857	1857	1857	1857	0
329	20240402	131500	182793344	1857	1857	1857	1857	10
330	20240402	131400	182774774	1857	1857	1857	1857	140
331	20240402	131300	182514794	1857	1857	1857	1857	0
332	20240402	131200	182514794	1857	1857	1857	1857	0
333	20240402	131100	182514794	1857	1857	1857	1857	0
334	20240402	131000	182514794	1857	1857	1857	1857	0
335	20240402	130900	182514794	1857	1857	1857	1857	0
336	20240402	130800	182514794	1857	1857	1857	1857	1
337	20240402	130700	182512937	1857	1857	1857	1857	60
338	20240402	130600	182401517	1858	1858	1858	1858	0
339	20240402	130500	182401517	1858	1858	1858	1858	0
340	20240402	130400	182401517	1858	1858	1858	1858	209
341	20240402	130300	182013195	1858	1857	1858	1857	15
342	20240402	130200	181985335	1858	1858	1858	1858	0
343	20240402	130100	181985335	1858	1858	1858	1858	0
344	20240402	130000	181985335	1858	1858	1858	1858	0
345	20240402	125900	181985335	1858	1858	1858	1858	1
346	20240402	125800	181983477	1858	1858	1858	1858	2
347	20240402	125700	181979761	1855	1855	1855	1855	3000
348	20240402	125600	176414761	1855	1855	1855	1855	0
349	20240402	125500	176414761	1855	1855	1855	1855	0
350	20240402	125400	176414761	1855	1855	1855	1855	2053
351	20240402	125300	172606446	1858	1858	1858	1858	1
352	20240402	125200	172604588	1855	1855	1855	1855	0
353	20240402	125100	172604588	1855	1855	1855	1855	1341
354	20240402	125000	170117033	1855	1855	1855	1855	957
355	20240402	124900	168341798	1855	1855	1855	1855	0
356	20240402	124800	168341798	1855	1855	1855	1855	0
357	20240402	124700	168341798	1855	1855	1855	1855	0
358	20240402	124600	168341798	1855	1855	1855	1855	0
359	20240402	124500	168341798	1855	1855	1855	1855	0
360	20240402	124400	168341798	1855	1855	1855	1855	0
361	20240402	124300	168341798	1855	1855	1855	1855	19
362	20240402	124200	168306553	1853	1853	1853	1853	0
363	20240402	124100	168306553	1853	1853	1853	1853	0
364	20240402	124000	168306553	1853	1853	1853	1853	0
365	20240402	123900	168306553	1853	1853	1853	1853	0
366	20240402	123800	168306553	1853	1853	1853	1853	0
367	20240402	123700	168306553	1853	1853	1853	1853	0
368	20240402	123600	168306553	1853	1853	1853	1853	0
369	20240402	123500	168306553	1853	1853	1853	1853	2088
370	20240402	123400	164437489	1850	1850	1850	1850	0
371	20240402	123300	164437489	1850	1850	1850	1850	0
372	20240402	123200	164437489	1850	1853	1853	1850	8000
373	20240402	123100	149626987	1854	1854	1854	1854	100
374	20240402	123000	149441587	1854	1854	1854	1854	100
375	20240402	122900	149256187	1854	1854	1854	1853	2003
376	20240402	122800	145543187	1854	1854	1854	1854	0
377	20240402	122700	145543187	1854	1854	1854	1854	0
378	20240402	122600	145543187	1854	1855	1855	1854	2
379	20240402	122500	145539478	1853	1853	1853	1853	0
380	20240402	122400	145539478	1853	1853	1853	1853	500
381	20240402	122300	144612978	1854	1854	1854	1854	1
382	20240402	122200	144611124	1855	1855	1855	1855	988
383	20240402	122100	142778384	1855	1855	1855	1855	0
384	20240402	122000	142778384	1855	1855	1855	1855	0
385	20240402	121900	142778384	1855	1855	1855	1855	0
386	20240402	121800	142778384	1855	1855	1855	1855	30
387	20240402	121700	142722734	1853	1853	1853	1853	0
388	20240402	121600	142722734	1853	1854	1854	1853	4621
389	20240402	121500	134157993	1855	1855	1855	1855	3
390	20240402	121400	134152428	1855	1855	1855	1855	7
391	20240402	121300	134139443	1855	1855	1855	1855	1
392	20240402	121200	134137588	1855	1855	1855	1855	725
393	20240402	121100	132792713	1854	1854	1854	1854	0
394	20240402	121000	132792713	1854	1854	1854	1854	0
395	20240402	120900	132792713	1854	1854	1854	1854	0
396	20240402	120800	132792713	1854	1854	1854	1854	0
397	20240402	120700	132792713	1854	1854	1854	1854	0
398	20240402	120600	132792713	1854	1856	1856	1854	10000
399	20240402	120500	114247043	1858	1857	1858	1856	1001
400	20240402	120400	112389179	1858	1858	1858	1858	2
401	20240402	120300	112385463	1857	1858	1858	1857	180
402	20240402	120200	112051103	1858	1858	1858	1858	0
403	20240402	120100	112051103	1858	1858	1858	1858	0
404	20240402	120000	112051103	1858	1858	1858	1858	0
405	20240402	115900	112051103	1858	1858	1858	1858	1
406	20240402	115800	112049245	1858	1858	1858	1858	0
407	20240402	115700	112049245	1858	1858	1858	1858	0
408	20240402	115600	112049245	1858	1858	1858	1858	0
409	20240402	115500	112049245	1858	1858	1858	1858	10
410	20240402	115400	112030665	1858	1858	1858	1858	105
411	20240402	115300	111835575	1858	1858	1858	1858	0
412	20240402	115200	111835575	1858	1858	1858	1858	0
413	20240402	115100	111835575	1858	1858	1858	1858	210
414	20240402	115000	111445395	1858	1858	1858	1858	0
415	20240402	114900	111445395	1858	1858	1858	1858	0
416	20240402	114800	111445395	1858	1858	1858	1858	0
417	20240402	114700	111445395	1858	1858	1858	1858	501
418	20240402	114600	110514537	1858	1858	1858	1858	0
419	20240402	114500	110514537	1858	1858	1858	1858	0
420	20240402	114400	110514537	1858	1858	1858	1858	0
421	20240402	114300	110514537	1858	1858	1858	1858	0
422	20240402	114200	110514537	1858	1858	1858	1858	100
423	20240402	114100	110328737	1856	1856	1856	1856	0
424	20240402	114000	110328737	1856	1856	1856	1856	5
425	20240402	113900	110319457	1855	1855	1855	1855	0
426	20240402	113800	110319457	1855	1855	1855	1855	0
427	20240402	113700	110319457	1855	1855	1855	1855	0
428	20240402	113600	110319457	1855	1855	1855	1855	0
429	20240402	113500	110319457	1855	1855	1855	1855	0
430	20240402	113400	110319457	1855	1855	1855	1855	0
431	20240402	113300	110319457	1855	1855	1855	1855	0
432	20240402	113200	110319457	1855	1855	1855	1855	0
433	20240402	113100	110319457	1855	1855	1855	1855	0
434	20240402	113000	110319457	1855	1855	1855	1855	0
435	20240402	112900	110319457	1855	1855	1855	1855	0
436	20240402	112800	110319457	1855	1855	1855	1855	0
437	20240402	112700	110319457	1855	1855	1855	1855	20
438	20240402	112600	110282357	1855	1855	1855	1855	0
439	20240402	112500	110282357	1855	1855	1855	1855	100
440	20240402	112400	110096857	1854	1855	1855	1854	26
441	20240402	112300	110048639	1855	1855	1855	1855	0
442	20240402	112200	110048639	1855	1855	1855	1855	0
443	20240402	112100	110048639	1855	1855	1855	1855	0
444	20240402	112000	110048639	1855	1855	1855	1855	0
445	20240402	111900	110048639	1855	1855	1855	1855	833
446	20240402	111800	108503424	1853	1856	1856	1853	15201
447	20240402	111700	80317454	1856	1857	1857	1856	1220
448	20240402	111600	78052914	1857	1860	1860	1857	4644
449	20240402	111500	69424350	1860	1860	1860	1860	299
450	20240402	111400	68868210	1860	1860	1860	1860	0
451	20240402	111300	68868210	1860	1860	1860	1860	1216
452	20240402	111200	66606450	1862	1862	1862	1862	0
453	20240402	111100	66606450	1862	1862	1862	1862	520
454	20240402	111000	65638210	1862	1862	1862	1862	0
455	20240402	110900	65638210	1862	1861	1862	1861	60
456	20240402	110800	65526504	1861	1862	1862	1861	986
457	20240402	110700	63691556	1861	1861	1861	1861	0
458	20240402	110600	63691556	1861	1861	1861	1861	0
459	20240402	110500	63691556	1861	1861	1861	1861	0
460	20240402	110400	63691556	1861	1862	1862	1861	1521
461	20240402	110300	60860591	1863	1863	1863	1863	479
462	20240402	110200	59968214	1863	1863	1863	1863	33
463	20240402	110100	59906735	1863	1863	1863	1863	687
464	20240402	110000	58626854	1863	1863	1863	1863	0
465	20240402	105900	58626854	1863	1863	1863	1863	3
466	20240402	105800	58621265	1863	1863	1863	1863	0
467	20240402	105700	58621265	1863	1863	1863	1863	0
468	20240402	105600	58621265	1863	1863	1863	1863	190
469	20240402	105500	58267295	1863	1863	1863	1863	10
470	20240402	105400	58248665	1863	1863	1863	1863	0
471	20240402	105300	58248665	1863	1863	1863	1863	0
472	20240402	105200	58248665	1863	1863	1863	1863	0
473	20240402	105100	58248665	1863	1863	1863	1863	0
474	20240402	105000	58248665	1863	1863	1863	1863	62
475	20240402	104900	58133159	1863	1863	1863	1863	22
476	20240402	104800	58092173	1863	1863	1863	1863	0
477	20240402	104700	58092173	1863	1863	1863	1863	0
478	20240402	104600	58092173	1863	1863	1863	1863	101
479	20240402	104500	57904010	1862	1862	1862	1862	0
480	20240402	104400	57904010	1862	1862	1862	1862	0
481	20240402	104300	57904010	1862	1862	1862	1862	0
482	20240402	104200	57904010	1862	1862	1862	1862	0
483	20240402	104100	57904010	1862	1862	1862	1862	0
484	20240402	104000	57904010	1862	1862	1862	1862	0
485	20240402	103900	57904010	1862	1862	1862	1862	0
486	20240402	103800	57904010	1862	1862	1862	1862	0
487	20240402	103700	57904010	1862	1863	1863	1862	1284
488	20240402	103600	55512949	1864	1864	1864	1864	0
489	20240402	103500	55512949	1864	1864	1864	1864	0
490	20240402	103400	55512949	1864	1864	1864	1864	0
491	20240402	103300	55512949	1864	1864	1864	1864	0
492	20240402	103200	55512949	1864	1867	1867	1864	7753
493	20240402	103100	41044601	1868	1868	1868	1868	0
494	20240402	103000	41044601	1868	1868	1868	1868	0
495	20240402	102900	41044601	1868	1868	1868	1868	0
496	20240402	102800	41044601	1868	1868	1868	1868	5
497	20240402	102700	41035261	1867	1867	1867	1867	0
498	20240402	102600	41035261	1867	1867	1867	1867	800
499	20240402	102500	39541661	1867	1867	1867	1867	100
500	20240402	102400	39354961	1868	1868	1868	1868	0
501	20240402	102300	39354961	1868	1867	1868	1867	2001
502	20240402	102200	35619093	1866	1866	1866	1866	0
503	20240402	102100	35619093	1866	1866	1866	1866	0
504	20240402	102000	35619093	1866	1866	1866	1866	0
505	20240402	101900	35619093	1866	1866	1866	1866	0
506	20240402	101800	35619093	1866	1866	1866	1866	0
507	20240402	101700	35619093	1866	1866	1866	1866	0
508	20240402	101600	35619093	1866	1866	1866	1866	0
509	20240402	101500	35619093	1866	1866	1866	1866	1520
510	20240402	101400	32782773	1867	1867	1867	1867	746
511	20240402	101300	31389991	1868	1868	1868	1868	0
512	20240402	101200	31389991	1868	1868	1868	1868	0
513	20240402	101100	31389991	1868	1868	1868	1868	500
514	20240402	101000	30455991	1868	1868	1868	1868	0
515	20240402	100900	30455991	1868	1869	1869	1868	837
516	20240402	100800	28892180	1871	1871	1871	1871	0
517	20240402	100700	28892180	1871	1871	1871	1871	0
518	20240402	100600	28892180	1871	1871	1871	1871	213
519	20240402	100500	28493657	1870	1870	1870	1870	201
520	20240402	100400	28117787	1871	1871	1871	1871	0
521	20240402	100300	28117787	1871	1871	1871	1871	0
522	20240402	100200	28117787	1871	1871	1871	1871	3
523	20240402	100100	28112174	1871	1871	1871	1871	0
524	20240402	100000	28112174	1871	1871	1871	1871	0
525	20240402	095900	28112174	1871	1871	1871	1871	0
526	20240402	095800	28112174	1871	1871	1871	1871	0
527	20240402	095700	28112174	1871	1871	1871	1871	9
528	20240402	095600	28095335	1869	1869	1869	1869	1794
529	20240402	095500	24742349	1869	1869	1869	1869	0
530	20240402	095400	24742349	1869	1869	1869	1869	0
531	20240402	095300	24742349	1869	1869	1869	1869	0
532	20240402	095200	24742349	1869	1869	1869	1869	0
533	20240402	095100	24742349	1869	1869	1869	1869	6
534	20240402	095000	24731135	1869	1869	1869	1869	0
535	20240402	094900	24731135	1869	1869	1869	1869	38
536	20240402	094800	24660113	1869	1871	1871	1869	1377
537	20240402	094700	22085079	1873	1873	1873	1873	0
538	20240402	094600	22085079	1873	1873	1873	1871	607
539	20240402	094500	20948174	1873	1873	1873	1873	0
540	20240402	094400	20948174	1873	1873	1873	1873	5
541	20240402	094300	20938809	1873	1872	1873	1871	570
542	20240402	094200	19872038	1873	1873	1873	1873	0
543	20240402	094100	19872038	1873	1873	1873	1873	215
544	20240402	094000	19469343	1873	1873	1873	1873	8
545	20240402	093900	19454359	1873	1872	1873	1872	25
546	20240402	093800	19407557	1872	1872	1872	1872	213
547	20240402	093700	19008821	1872	1872	1872	1872	1
548	20240402	093600	19006949	1870	1870	1870	1870	0
549	20240402	093500	19006949	1870	1870	1870	1870	1
550	20240402	093400	19005079	1869	1869	1869	1869	0
551	20240402	093300	19005079	1869	1869	1869	1869	0
552	20240402	093200	19005079	1869	1869	1869	1869	0
553	20240402	093100	19005079	1869	1870	1870	1869	600
554	20240402	093000	17883645	1870	1871	1871	1870	700
555	20240402	092900	16574586	1871	1873	1873	1871	729
556	20240402	092800	15210296	1873	1873	1873	1873	0
557	20240402	092700	15210296	1873	1873	1873	1873	100
558	20240402	092600	15022996	1873	1873	1873	1873	0
559	20240402	092500	15022996	1873	1873	1873	1873	1
560	20240402	092400	15021123	1873	1873	1873	1873	0
561	20240402	092300	15021123	1873	1873	1873	1873	4
562	20240402	092200	15013631	1873	1873	1873	1873	261
563	20240402	092100	14524778	1873	1873	1873	1873	0
564	20240402	092000	14524778	1873	1873	1873	1873	0
565	20240402	091900	14524778	1873	1873	1873	1873	0
566	20240402	091800	14524778	1873	1873	1873	1873	0
567	20240402	091700	14524778	1873	1873	1873	1873	0
568	20240402	091600	14524778	1873	1873	1873	1873	520
569	20240402	091500	13550818	1873	1873	1873	1873	1006
570	20240402	091400	11666580	1874	1874	1874	1874	311
571	20240402	091300	11083766	1875	1877	1877	1875	4849
572	20240402	091200	1989263	1877	1877	1877	1877	2
573	20240402	091100	1985509	1877	1877	1877	1877	0
574	20240402	091000	1985509	1877	1877	1877	1877	0
575	20240402	090900	1985509	1877	1877	1877	1877	30
576	20240402	090800	1929199	1876	1877	1877	1876	400
577	20240402	090700	1178698	1876	1876	1876	1876	0
578	20240402	090600	1178698	1876	1876	1876	1876	0
579	20240402	090500	1178698	1876	1876	1876	1876	0
580	20240402	090400	1178698	1876	1876	1876	1876	0
581	20240402	090300	1178698	1876	1876	1876	1876	100
582	20240402	090200	991098	1880	1880	1880	1880	11
583	20240402	090100	970418	1876	1876	1876	1876	200
584	20240402	090000	595218	1876	1878	1878	1876	317