KissMeData/009320/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	184900	506428624	1373	1373	1373	1373	9097
3	20240405	184800	506428624	1373	1373	1373	1373	0
4	20240405	184700	506428624	1373	1373	1373	1373	0
5	20240405	184600	506428624	1373	1373	1373	1373	0
6	20240405	184500	506428624	1373	1373	1373	1373	0
7	20240405	184400	506428624	1373	1373	1373	1373	0
8	20240405	184300	506428624	1373	1373	1373	1373	0
9	20240405	184200	506428624	1373	1373	1373	1373	0
10	20240405	184100	506428624	1373	1373	1373	1373	0
11	20240405	184000	506428624	1373	1373	1373	1373	0
12	20240405	183900	506428624	1373	1373	1373	1373	0
13	20240405	183800	506428624	1373	1373	1373	1373	0
14	20240405	183700	506428624	1373	1373	1373	1373	0
15	20240405	183600	506428624	1373	1373	1373	1373	0
16	20240405	183500	506428624	1373	1373	1373	1373	0
17	20240405	183400	506428624	1373	1373	1373	1373	0
18	20240405	183300	506428624	1373	1373	1373	1373	0
19	20240405	183200	506428624	1373	1373	1373	1373	0
20	20240405	183100	506428624	1373	1373	1373	1373	0
21	20240405	183000	506428624	1373	1373	1373	1373	0
22	20240405	182900	506428624	1373	1373	1373	1373	0
23	20240405	182800	506428624	1373	1373	1373	1373	0
24	20240405	182700	506428624	1373	1373	1373	1373	0
25	20240405	182600	506428624	1373	1373	1373	1373	0
26	20240405	182500	506428624	1373	1373	1373	1373	0
27	20240405	182400	506428624	1373	1373	1373	1373	0
28	20240405	182300	506428624	1373	1373	1373	1373	0
29	20240405	182200	506428624	1373	1373	1373	1373	0
30	20240405	182100	506428624	1373	1373	1373	1373	0
31	20240405	182000	506428624	1373	1373	1373	1373	0
32	20240405	181900	506428624	1373	1373	1373	1373	9097
33	20240405	181800	506428624	1373	1373	1373	1373	0
34	20240405	181700	506428624	1373	1373	1373	1373	0
35	20240405	181600	506428624	1373	1373	1373	1373	0
36	20240405	181500	506428624	1373	1373	1373	1373	0
37	20240405	181400	506428624	1373	1373	1373	1373	0
38	20240405	181300	506428624	1373	1373	1373	1373	0
39	20240405	181200	506428624	1373	1373	1373	1373	0
40	20240405	181100	506428624	1373	1373	1373	1373	0
41	20240405	181000	506428624	1373	1373	1373	1373	0
42	20240405	180900	506428624	1373	1373	1373	1373	0
43	20240405	180800	506428624	1373	1373	1373	1373	0
44	20240405	180700	506428624	1373	1373	1373	1373	0
45	20240405	180600	506428624	1373	1373	1373	1373	0
46	20240405	180500	506428624	1373	1373	1373	1373	0
47	20240405	180400	506428624	1373	1373	1373	1373	0
48	20240405	180300	506428624	1373	1373	1373	1373	0
49	20240405	180200	506428624	1373	1373	1373	1373	0
50	20240405	180100	506428624	1373	1373	1373	1373	0
51	20240405	180000	506428624	1373	1373	1373	1373	0
52	20240405	175900	506428624	1373	1373	1373	1373	0
53	20240405	175800	506428624	1373	1373	1373	1373	0
54	20240405	175700	506428624	1373	1373	1373	1373	0
55	20240405	175600	506428624	1373	1373	1373	1373	0
56	20240405	175500	506428624	1373	1373	1373	1373	0
57	20240405	175400	506428624	1373	1373	1373	1373	0
58	20240405	175300	506428624	1373	1373	1373	1373	0
59	20240405	175200	506428624	1373	1373	1373	1373	0
60	20240405	175100	506428624	1373	1373	1373	1373	0
61	20240405	175000	506428624	1373	1373	1373	1373	0
62	20240405	174900	506428624	1373	1373	1373	1373	9097
63	20240405	174800	506428624	1373	1373	1373	1373	0
64	20240405	174700	506428624	1373	1373	1373	1373	0
65	20240405	174600	506428624	1373	1373	1373	1373	0
66	20240405	174500	506428624	1373	1373	1373	1373	0
67	20240405	174400	506428624	1373	1373	1373	1373	0
68	20240405	174300	506428624	1373	1373	1373	1373	0
69	20240405	174200	506428624	1373	1373	1373	1373	0
70	20240405	174100	506428624	1373	1373	1373	1373	0
71	20240405	174000	506428624	1373	1373	1373	1373	0
72	20240405	173900	506428624	1373	1373	1373	1373	0
73	20240405	173800	506428624	1373	1373	1373	1373	0
74	20240405	173700	506428624	1373	1373	1373	1373	0
75	20240405	173600	506428624	1373	1373	1373	1373	0
76	20240405	173500	506428624	1373	1373	1373	1373	0
77	20240405	173400	506428624	1373	1373	1373	1373	0
78	20240405	173300	506428624	1373	1373	1373	1373	0
79	20240405	173200	506428624	1373	1373	1373	1373	0
80	20240405	173100	506428624	1373	1373	1373	1373	0
81	20240405	173000	506428624	1373	1373	1373	1373	0
82	20240405	172900	506428624	1373	1373	1373	1373	0
83	20240405	172800	506428624	1373	1373	1373	1373	0
84	20240405	172700	506428624	1373	1373	1373	1373	0
85	20240405	172600	506428624	1373	1373	1373	1373	0
86	20240405	172500	506428624	1373	1373	1373	1373	0
87	20240405	172400	506428624	1373	1373	1373	1373	0
88	20240405	172300	506428624	1373	1373	1373	1373	0
89	20240405	172200	506428624	1373	1373	1373	1373	0
90	20240405	172100	506428624	1373	1373	1373	1373	0
91	20240405	172000	506428624	1373	1373	1373	1373	0
92	20240405	171900	506428624	1373	1373	1373	1373	9097
93	20240405	171800	506428624	1373	1373	1373	1373	0
94	20240405	171700	506428624	1373	1373	1373	1373	0
95	20240405	171600	506428624	1373	1373	1373	1373	0
96	20240405	171500	506428624	1373	1373	1373	1373	0
97	20240405	171400	506428624	1373	1373	1373	1373	0
98	20240405	171300	506428624	1373	1373	1373	1373	0
99	20240405	171200	506428624	1373	1373	1373	1373	0
100	20240405	171100	506428624	1373	1373	1373	1373	0
101	20240405	171000	506428624	1373	1373	1373	1373	0
102	20240405	170900	506428624	1373	1373	1373	1373	0
103	20240405	170800	506428624	1373	1373	1373	1373	0
104	20240405	170700	506428624	1373	1373	1373	1373	0
105	20240405	170600	506428624	1373	1373	1373	1373	0
106	20240405	170500	506428624	1373	1373	1373	1373	0
107	20240405	170400	506428624	1373	1373	1373	1373	0
108	20240405	170300	506428624	1373	1373	1373	1373	0
109	20240405	170200	506428624	1373	1373	1373	1373	0
110	20240405	170100	506428624	1373	1373	1373	1373	0
111	20240405	170000	506428624	1373	1373	1373	1373	0
112	20240405	165900	506428624	1373	1373	1373	1373	0
113	20240405	165800	506428624	1373	1373	1373	1373	0
114	20240405	165700	506428624	1373	1373	1373	1373	0
115	20240405	165600	506428624	1373	1373	1373	1373	0
116	20240405	165500	506428624	1373	1373	1373	1373	0
117	20240405	165400	506428624	1373	1373	1373	1373	0
118	20240405	165300	506428624	1373	1373	1373	1373	0
119	20240405	165200	506428624	1373	1373	1373	1373	0
120	20240405	165100	506428624	1373	1373	1373	1373	0
121	20240405	165000	506428624	1373	1373	1373	1373	0
122	20240405	164900	506428624	1373	1373	1373	1373	9097
123	20240405	164800	506428624	1373	1373	1373	1373	0
124	20240405	164700	506428624	1373	1373	1373	1373	0
125	20240405	164600	506428624	1373	1373	1373	1373	0
126	20240405	164500	506428624	1373	1373	1373	1373	0
127	20240405	164400	506428624	1373	1373	1373	1373	0
128	20240405	164300	506428624	1373	1373	1373	1373	0
129	20240405	164200	506428624	1373	1373	1373	1373	0
130	20240405	164100	506428624	1373	1373	1373	1373	0
131	20240405	164000	506428624	1373	1373	1373	1373	0
132	20240405	163900	506428624	1373	1373	1373	1373	0
133	20240405	163800	506428624	1373	1373	1373	1373	0
134	20240405	163700	506428624	1373	1373	1373	1373	0
135	20240405	163600	506428624	1373	1373	1373	1373	0
136	20240405	163500	506428624	1373	1373	1373	1373	0
137	20240405	163400	506428624	1373	1373	1373	1373	0
138	20240405	163300	506428624	1373	1373	1373	1373	0
139	20240405	163200	506428624	1373	1373	1373	1373	0
140	20240405	163100	506428624	1373	1373	1373	1373	0
141	20240405	163000	506428624	1373	1373	1373	1373	0
142	20240405	162900	506428624	1373	1373	1373	1373	0
143	20240405	162800	506428624	1373	1373	1373	1373	0
144	20240405	162700	506428624	1373	1373	1373	1373	0
145	20240405	162600	506428624	1373	1373	1373	1373	0
146	20240405	162500	506428624	1373	1373	1373	1373	0
147	20240405	162400	506428624	1373	1373	1373	1373	0
148	20240405	162300	506428624	1373	1373	1373	1373	0
149	20240405	162200	506428624	1373	1373	1373	1373	0
150	20240405	162100	506428624	1373	1373	1373	1373	0
151	20240405	162000	506428624	1373	1373	1373	1373	0
152	20240405	161900	506428624	1373	1373	1373	1373	9097
153	20240405	161800	506428624	1373	1373	1373	1373	0
154	20240405	161700	506428624	1373	1373	1373	1373	0
155	20240405	161600	506428624	1373	1373	1373	1373	0
156	20240405	161500	506428624	1373	1373	1373	1373	0
157	20240405	161400	506428624	1373	1373	1373	1373	0
158	20240405	161300	506428624	1373	1373	1373	1373	0
159	20240405	161200	506428624	1373	1373	1373	1373	0
160	20240405	161100	506428624	1373	1373	1373	1373	0
161	20240405	161000	506428624	1373	1373	1373	1373	0
162	20240405	160900	506428624	1373	1373	1373	1373	0
163	20240405	160800	506428624	1373	1373	1373	1373	0
164	20240405	160700	506428624	1373	1373	1373	1373	0
165	20240405	160600	506428624	1373	1373	1373	1373	0
166	20240405	160500	506428624	1373	1373	1373	1373	0
167	20240405	160400	506428624	1373	1373	1373	1373	0
168	20240405	160300	506428624	1373	1373	1373	1373	0
169	20240405	160200	506428624	1373	1373	1373	1373	0
170	20240405	160100	506428624	1373	1373	1373	1373	0
171	20240405	160000	506428624	1373	1373	1373	1373	0
172	20240405	155900	506428624	1373	1373	1373	1373	0
173	20240405	155800	506428624	1373	1373	1373	1373	0
174	20240405	155700	506428624	1373	1373	1373	1373	0
175	20240405	155600	506428624	1373	1373	1373	1373	0
176	20240405	155500	506428624	1373	1373	1373	1373	0
177	20240405	155400	506428624	1373	1373	1373	1373	0
178	20240405	155300	506428624	1373	1373	1373	1373	0
179	20240405	155200	506428624	1373	1373	1373	1373	0
180	20240405	155100	506428624	1373	1373	1373	1373	0
181	20240405	155000	506428624	1373	1373	1373	1373	0
182	20240405	154900	506428624	1373	1373	1373	1373	9097
183	20240405	154800	506428624	1373	1373	1373	1373	0
184	20240405	154700	506428624	1373	1373	1373	1373	0
185	20240405	154600	506428624	1373	1373	1373	1373	0
186	20240405	154500	506428624	1373	1373	1373	1373	0
187	20240405	154400	506428624	1373	1373	1373	1373	0
188	20240405	154300	506428624	1373	1373	1373	1373	0
189	20240405	154200	506428624	1373	1373	1373	1373	0
190	20240405	154100	506428624	1373	1373	1373	1373	0
191	20240405	154000	506428624	1373	1373	1373	1373	0
192	20240405	153900	506428624	1373	1373	1373	1373	0
193	20240405	153800	506428624	1373	1373	1373	1373	0
194	20240405	153700	506428624	1373	1373	1373	1373	0
195	20240405	153600	506428624	1373	1373	1373	1373	0
196	20240405	153500	506428624	1373	1373	1373	1373	0
197	20240405	153400	506428624	1373	1373	1373	1373	0
198	20240405	153300	506428624	1373	1373	1373	1373	0
199	20240405	153200	506428624	1373	1373	1373	1373	0
200	20240405	153100	506428624	1373	1373	1373	1373	0
201	20240405	153000	506428624	1373	1373	1373	1373	9097
202	20240405	152900	493938443	1360	1360	1360	1360	0
203	20240405	152800	493938443	1360	1360	1360	1360	0
204	20240405	152700	493938443	1360	1360	1360	1360	0
205	20240405	152600	493938443	1360	1360	1360	1360	0
206	20240405	152500	493938443	1360	1360	1360	1360	0
207	20240405	152400	493938443	1360	1360	1360	1360	0
208	20240405	152300	493938443	1360	1360	1360	1360	0
209	20240405	152200	493938443	1360	1360	1360	1360	0
210	20240405	152100	493938443	1360	1360	1360	1360	0
211	20240405	152000	493938443	1360	1360	1360	1360	0
212	20240405	151900	493938443	1360	1356	1360	1356	51
213	20240405	151800	493869127	1356	1358	1358	1356	2258
214	20240405	151700	490806374	1356	1358	1358	1356	5644
215	20240405	151600	483146785	1358	1362	1362	1358	2436
216	20240405	151500	479835801	1362	1363	1363	1362	131
217	20240405	151400	479657274	1368	1368	1368	1367	810
218	20240405	151300	478549315	1368	1367	1368	1367	553
219	20240405	151200	477792821	1370	1370	1370	1370	0
220	20240405	151100	477792821	1370	1371	1371	1370	26
221	20240405	151000	477757200	1360	1359	1370	1359	1361
222	20240405	150900	475905936	1359	1363	1363	1359	2462
223	20240405	150800	472556295	1361	1365	1365	1360	4623
224	20240405	150700	466262226	1365	1366	1366	1365	53
225	20240405	150600	466189878	1373	1367	1373	1366	11
226	20240405	150500	466174840	1373	1369	1374	1368	680
227	20240405	150400	465242757	1374	1374	1375	1370	1094
228	20240405	150300	463738910	1374	1370	1374	1370	3211
229	20240405	150200	459328843	1368	1368	1368	1368	188
230	20240405	150100	459071659	1369	1369	1369	1369	151
231	20240405	150000	458864940	1369	1370	1370	1369	601
232	20240405	145900	458041571	1370	1364	1370	1364	1037
233	20240405	145800	456623871	1369	1369	1369	1369	764
234	20240405	145700	455577955	1369	1370	1370	1363	352
235	20240405	145600	455096352	1363	1373	1374	1361	2203
236	20240405	145500	452078320	1373	1374	1374	1373	638
237	20240405	145400	451201846	1374	1374	1374	1373	960
238	20240405	145300	449882810	1374	1366	1374	1366	2342
239	20240405	145200	446669250	1360	1365	1365	1360	1172
240	20240405	145100	445074556	1365	1369	1369	1365	277
241	20240405	145000	444696337	1369	1369	1369	1369	5
242	20240405	144900	444689492	1370	1369	1370	1369	2594
243	20240405	144800	441135979	1369	1368	1369	1366	1079
244	20240405	144700	439660093	1369	1360	1369	1360	26
245	20240405	144600	439624724	1370	1359	1370	1359	806
246	20240405	144500	438529195	1369	1363	1374	1359	1675
247	20240405	144400	436235674	1375	1366	1375	1363	8456
248	20240405	144300	424668937	1367	1366	1367	1366	1071
249	20240405	144200	423205356	1366	1364	1366	1364	1263
250	20240405	144100	421480798	1365	1363	1365	1363	1115
251	20240405	144000	419961051	1363	1357	1363	1357	2482
252	20240405	143900	416589347	1357	1358	1358	1357	102
253	20240405	143800	416450832	1360	1363	1363	1360	1052
254	20240405	143700	415020109	1363	1364	1364	1363	1847
255	20240405	143600	412501647	1363	1364	1365	1363	677
256	20240405	143500	411577676	1365	1363	1365	1360	4858
257	20240405	143400	404955337	1363	1356	1363	1356	17966
258	20240405	143300	380523837	1355	1355	1355	1355	40
259	20240405	143200	380469637	1354	1355	1355	1354	43
260	20240405	143100	380411382	1355	1355	1355	1355	1199
261	20240405	143000	378786737	1355	1355	1355	1355	0
262	20240405	142900	378786737	1355	1355	1355	1355	19
263	20240405	142800	378760992	1355	1355	1355	1355	9
264	20240405	142700	378748797	1354	1354	1354	1354	1614
265	20240405	142600	376563441	1354	1354	1354	1354	113
266	20240405	142500	376410439	1353	1353	1353	1353	0
267	20240405	142400	376410439	1353	1353	1353	1353	1000
268	20240405	142300	375057439	1353	1354	1354	1353	342
269	20240405	142200	374594613	1354	1354	1354	1354	400
270	20240405	142100	374053013	1354	1354	1354	1354	2
271	20240405	142000	374050305	1354	1353	1354	1353	875
272	20240405	141900	372866061	1353	1353	1353	1353	1
273	20240405	141800	372864708	1351	1352	1352	1351	206
274	20240405	141700	372586289	1354	1354	1354	1354	0
275	20240405	141600	372586289	1354	1354	1354	1354	4
276	20240405	141500	372580873	1354	1354	1354	1354	12
277	20240405	141400	372564625	1354	1351	1354	1351	508
278	20240405	141300	371878127	1351	1351	1351	1351	270
279	20240405	141200	371513357	1351	1351	1351	1351	200
280	20240405	141100	371243157	1351	1352	1352	1351	38
281	20240405	141000	371191815	1352	1352	1352	1352	669
282	20240405	140900	370287327	1351	1351	1351	1351	198
283	20240405	140800	370019829	1352	1351	1352	1351	408
284	20240405	140700	369468518	1351	1351	1351	1351	0
285	20240405	140600	369468518	1351	1351	1351	1351	12
286	20240405	140500	369452306	1351	1351	1351	1351	0
287	20240405	140400	369452306	1351	1352	1352	1351	491
288	20240405	140300	368788557	1352	1352	1352	1352	38
289	20240405	140200	368737181	1351	1351	1351	1351	942
290	20240405	140100	367464539	1350	1350	1350	1350	18
291	20240405	140000	367440239	1351	1351	1351	1351	503
292	20240405	135900	366760686	1351	1351	1351	1351	668
293	20240405	135800	365858218	1350	1350	1350	1350	20
294	20240405	135700	365831218	1350	1350	1350	1350	133
295	20240405	135600	365651668	1350	1350	1350	1350	256
296	20240405	135500	365306068	1350	1351	1351	1350	4157
297	20240405	135400	359693816	1351	1351	1351	1351	204
298	20240405	135300	359418212	1351	1351	1351	1351	140
299	20240405	135200	359229072	1355	1351	1355	1351	65
300	20240405	135100	359141117	1356	1357	1357	1356	102
301	20240405	135000	359002704	1357	1358	1358	1357	1504
302	20240405	134900	356960276	1350	1352	1360	1350	3982
303	20240405	134800	351562605	1353	1354	1354	1353	807
304	20240405	134700	350470133	1353	1355	1355	1353	5196
305	20240405	134600	343431561	1355	1349	1355	1349	12048
306	20240405	134500	327138826	1349	1349	1349	1349	1
307	20240405	134400	327137477	1345	1347	1350	1345	1195
308	20240405	134300	325527086	1346	1346	1346	1346	4415
309	20240405	134200	319584496	1346	1345	1346	1345	308
310	20240405	134100	319170230	1345	1345	1345	1345	110
311	20240405	134000	319022280	1345	1346	1346	1345	422
312	20240405	133900	318454468	1346	1344	1346	1344	2050
313	20240405	133800	315697151	1344	1343	1344	1342	189
314	20240405	133700	315443362	1344	1342	1344	1342	162
315	20240405	133600	315225956	1345	1342	1345	1341	1889
316	20240405	133500	312689742	1344	1344	1344	1344	0
317	20240405	133400	312689742	1344	1345	1345	1344	108
318	20240405	133300	312544582	1345	1345	1345	1345	0
319	20240405	133200	312544582	1345	1345	1345	1345	118
320	20240405	133100	312385872	1345	1344	1345	1344	4010
321	20240405	133000	306992721	1344	1340	1344	1340	7
322	20240405	132900	306983321	1340	1344	1344	1340	301
323	20240405	132800	306579977	1340	1342	1344	1340	895
324	20240405	132700	305378571	1342	1342	1342	1342	1
325	20240405	132600	305377229	1342	1342	1342	1342	12
326	20240405	132500	305361125	1340	1340	1340	1340	301
327	20240405	132400	304957785	1340	1340	1340	1340	1010
328	20240405	132300	303604385	1340	1340	1340	1340	0
329	20240405	132200	303604385	1340	1340	1340	1340	5
330	20240405	132100	303597685	1340	1340	1340	1340	0
331	20240405	132000	303597685	1340	1340	1340	1340	2358
332	20240405	131900	300437965	1340	1340	1340	1340	0
333	20240405	131800	300437965	1340	1340	1340	1340	6
334	20240405	131700	300429925	1340	1340	1340	1340	1
335	20240405	131600	300428585	1340	1340	1340	1340	500
336	20240405	131500	299758585	1340	1341	1341	1340	417
337	20240405	131400	299199667	1342	1342	1342	1342	0
338	20240405	131300	299199667	1342	1342	1342	1342	109
339	20240405	131200	299053389	1341	1341	1341	1341	30
340	20240405	131100	299013159	1341	1341	1341	1341	214
341	20240405	131000	298726185	1340	1340	1340	1340	775
342	20240405	130900	297687685	1340	1340	1340	1340	71
343	20240405	130800	297592545	1340	1341	1341	1340	270
344	20240405	130700	297230675	1341	1341	1341	1341	101
345	20240405	130600	297095234	1342	1342	1342	1342	0
346	20240405	130500	297095234	1342	1342	1342	1342	0
347	20240405	130400	297095234	1342	1342	1342	1342	0
348	20240405	130300	297095234	1342	1341	1342	1341	722
349	20240405	130200	296126955	1344	1344	1344	1344	0
350	20240405	130100	296126955	1344	1344	1344	1344	200
351	20240405	130000	295858155	1342	1342	1342	1342	0
352	20240405	125900	295858155	1342	1342	1342	1342	186
353	20240405	125800	295608543	1342	1342	1342	1342	147
354	20240405	125700	295411269	1342	1342	1342	1341	712
355	20240405	125600	294456168	1341	1342	1342	1341	381
356	20240405	125500	293945200	1342	1342	1342	1342	0
357	20240405	125400	293945200	1342	1342	1342	1342	0
358	20240405	125300	293945200	1342	1342	1342	1342	300
359	20240405	125200	293542600	1342	1342	1342	1342	0
360	20240405	125100	293542600	1342	1342	1342	1342	0
361	20240405	125000	293542600	1342	1342	1342	1342	279
362	20240405	124900	293168182	1342	1343	1343	1342	486
363	20240405	124800	292515493	1343	1343	1343	1343	1
364	20240405	124700	292514150	1342	1342	1342	1342	34
365	20240405	124600	292468522	1342	1343	1343	1342	72
366	20240405	124500	292371896	1343	1343	1343	1343	1656
367	20240405	124400	290147888	1343	1343	1343	1343	100
368	20240405	124300	290013588	1343	1343	1343	1343	376
369	20240405	124200	289508620	1343	1343	1343	1343	600
370	20240405	124100	288702820	1343	1343	1343	1343	10
371	20240405	124000	288689390	1343	1343	1343	1343	4
372	20240405	123900	288684018	1344	1344	1344	1344	39
373	20240405	123800	288631602	1344	1343	1344	1343	3039
374	20240405	123700	284549187	1344	1344	1344	1344	0
375	20240405	123600	284549187	1344	1344	1344	1344	228
376	20240405	123500	284242755	1343	1343	1343	1343	2150
377	20240405	123400	281355305	1343	1341	1343	1341	4740
378	20240405	123300	274995116	1341	1339	1341	1339	5189
379	20240405	123200	268039898	1340	1340	1340	1340	98
380	20240405	123100	267908578	1338	1339	1339	1338	27
381	20240405	123000	267872432	1340	1340	1340	1340	21
382	20240405	122900	267844292	1339	1339	1339	1339	120
383	20240405	122800	267683612	1338	1338	1338	1338	2710
384	20240405	122700	264057632	1338	1339	1339	1338	40
385	20240405	122600	264004092	1340	1339	1340	1339	748
386	20240405	122500	263002194	1339	1340	1340	1339	1083
387	20240405	122400	261551052	1340	1339	1340	1339	402
388	20240405	122300	261012594	1338	1338	1338	1338	1
389	20240405	122200	261011256	1338	1338	1338	1338	0
390	20240405	122100	261011256	1338	1338	1338	1338	0
391	20240405	122000	261011256	1338	1338	1338	1338	0
392	20240405	121900	261011256	1338	1338	1338	1338	43
393	20240405	121800	260953722	1338	1332	1338	1332	388
394	20240405	121700	260434908	1331	1331	1331	1331	0
395	20240405	121600	260434908	1331	1331	1331	1331	0
396	20240405	121500	260434908	1331	1331	1331	1331	0
397	20240405	121400	260434908	1331	1331	1331	1331	508
398	20240405	121300	259758760	1331	1331	1331	1331	0
399	20240405	121200	259758760	1331	1331	1331	1331	109
400	20240405	121100	259613681	1331	1331	1331	1331	501
401	20240405	121000	258946850	1331	1331	1331	1331	0
402	20240405	120900	258946850	1331	1331	1331	1331	0
403	20240405	120800	258946850	1331	1331	1331	1331	58
404	20240405	120700	258869652	1331	1331	1331	1331	900
405	20240405	120600	257671752	1331	1331	1331	1331	0
406	20240405	120500	257671752	1331	1332	1332	1331	394
407	20240405	120400	257147031	1331	1332	1332	1331	40
408	20240405	120300	257093780	1332	1332	1332	1332	0
409	20240405	120200	257093780	1332	1332	1332	1332	1
410	20240405	120100	257092448	1331	1331	1331	1331	0
411	20240405	120000	257092448	1331	1331	1331	1331	100
412	20240405	115900	256959348	1331	1331	1331	1331	0
413	20240405	115800	256959348	1331	1331	1331	1331	0
414	20240405	115700	256959348	1331	1331	1331	1331	10
415	20240405	115600	256946038	1331	1331	1331	1331	200
416	20240405	115500	256679838	1331	1331	1331	1331	0
417	20240405	115400	256679838	1331	1331	1331	1331	243
418	20240405	115300	256356405	1331	1331	1331	1331	35
419	20240405	115200	256309820	1331	1331	1331	1331	0
420	20240405	115100	256309820	1331	1331	1331	1331	30
421	20240405	115000	256269890	1330	1330	1330	1330	0
422	20240405	114900	256269890	1330	1334	1334	1330	53
423	20240405	114800	256199232	1334	1336	1336	1334	2790
424	20240405	114700	252474870	1337	1336	1337	1336	244
425	20240405	114600	252148662	1336	1336	1336	1336	994
426	20240405	114500	250820678	1339	1339	1339	1339	1
427	20240405	114400	250819339	1339	1339	1339	1339	2
428	20240405	114300	250816661	1340	1340	1340	1340	0
429	20240405	114200	250816661	1340	1340	1340	1340	0
430	20240405	114100	250816661	1340	1339	1340	1339	988
431	20240405	114000	249492801	1337	1337	1340	1337	148
432	20240405	113900	249294703	1337	1340	1340	1337	25
433	20240405	113800	249261226	1339	1340	1340	1339	700
434	20240405	113700	248323726	1340	1340	1340	1340	8
435	20240405	113600	248313006	1340	1340	1340	1340	7
436	20240405	113500	248303626	1340	1336	1340	1336	3045
437	20240405	113400	244223550	1336	1335	1336	1335	452
438	20240405	113300	243620129	1334	1335	1335	1334	468
439	20240405	113200	242995716	1335	1334	1335	1334	1004
440	20240405	113100	241656376	1333	1333	1333	1333	613
441	20240405	113000	240839247	1333	1333	1333	1333	0
442	20240405	112900	240839247	1333	1332	1333	1332	85
443	20240405	112800	240725992	1330	1330	1330	1330	0
444	20240405	112700	240725992	1330	1330	1330	1330	3
445	20240405	112600	240722002	1330	1330	1330	1330	0
446	20240405	112500	240722002	1330	1330	1330	1330	0
447	20240405	112400	240722002	1330	1330	1330	1330	0
448	20240405	112300	240722002	1330	1330	1330	1330	42
449	20240405	112200	240666142	1330	1330	1330	1330	0
450	20240405	112100	240666142	1330	1333	1333	1330	304
451	20240405	112000	240261222	1333	1333	1333	1333	2
452	20240405	111900	240258556	1327	1327	1327	1327	141
453	20240405	111800	240071449	1327	1327	1327	1327	57
454	20240405	111700	239995810	1333	1333	1333	1333	231
455	20240405	111600	239687887	1333	1333	1333	1333	160
456	20240405	111500	239474607	1327	1327	1327	1327	0
457	20240405	111400	239474607	1327	1327	1327	1327	0
458	20240405	111300	239474607	1327	1327	1327	1327	199
459	20240405	111200	239210534	1327	1327	1327	1327	50
460	20240405	111100	239144184	1327	1327	1327	1327	828
461	20240405	111000	238045428	1327	1331	1332	1327	2361
462	20240405	110900	234900587	1332	1332	1332	1332	0
463	20240405	110800	234900587	1332	1332	1332	1332	1
464	20240405	110700	234899255	1327	1327	1327	1327	146
465	20240405	110600	234705513	1327	1327	1327	1327	29
466	20240405	110500	234667030	1327	1327	1327	1327	300
467	20240405	110400	234268930	1327	1332	1332	1327	210
468	20240405	110300	233989755	1333	1333	1333	1333	0
469	20240405	110200	233989755	1333	1333	1333	1333	1
470	20240405	110100	233988422	1332	1332	1332	1332	2
471	20240405	110000	233985758	1332	1329	1332	1329	51
472	20240405	105900	233917976	1333	1333	1333	1333	10
473	20240405	105800	233904646	1333	1328	1333	1328	1500
474	20240405	105700	231912501	1328	1328	1328	1328	1
475	20240405	105600	231911173	1322	1328	1328	1322	1601
476	20240405	105500	229794645	1328	1322	1328	1322	301
477	20240405	105400	229396717	1322	1322	1322	1322	10
478	20240405	105300	229383497	1321	1323	1323	1321	2263
479	20240405	105200	226392368	1323	1330	1330	1323	1028
480	20240405	105100	225032128	1323	1323	1323	1323	0
481	20240405	105000	225032128	1323	1323	1330	1323	634
482	20240405	104900	224193318	1323	1323	1323	1323	0
483	20240405	104800	224193318	1323	1323	1324	1323	1041
484	20240405	104700	222816071	1323	1323	1323	1323	100
485	20240405	104600	222683771	1323	1323	1323	1323	0
486	20240405	104500	222683771	1323	1324	1324	1323	132
487	20240405	104400	222509103	1324	1324	1324	1324	150
488	20240405	104300	222310503	1325	1330	1330	1324	390
489	20240405	104200	221793862	1325	1326	1326	1325	221
490	20240405	104100	221500936	1330	1330	1330	1330	3
491	20240405	104000	221496946	1332	1332	1332	1332	0
492	20240405	103900	221496946	1332	1332	1332	1332	1
493	20240405	103800	221495614	1332	1332	1332	1330	445
494	20240405	103700	220902942	1332	1332	1332	1332	0
495	20240405	103600	220902942	1332	1332	1332	1332	0
496	20240405	103500	220902942	1332	1325	1332	1325	6
497	20240405	103400	220894985	1325	1325	1325	1325	74
498	20240405	103300	220796935	1320	1326	1326	1320	6354
499	20240405	103200	212384831	1333	1326	1333	1326	204
500	20240405	103100	212112927	1326	1326	1326	1326	983
501	20240405	103000	210809469	1326	1328	1328	1326	2715
502	20240405	102900	207205498	1329	1329	1329	1329	225
503	20240405	102800	206906473	1329	1329	1329	1329	28
504	20240405	102700	206869261	1328	1330	1330	1328	403
505	20240405	102600	206333421	1330	1330	1330	1330	0
506	20240405	102500	206333421	1330	1330	1330	1330	18
507	20240405	102400	206309481	1330	1330	1330	1330	1
508	20240405	102300	206308151	1330	1330	1330	1330	0
509	20240405	102200	206308151	1330	1329	1330	1328	3073
510	20240405	102100	202224117	1329	1329	1329	1329	500
511	20240405	102000	201559617	1329	1329	1329	1329	1301
512	20240405	101900	199830588	1330	1330	1330	1329	635
513	20240405	101800	198986138	1329	1330	1330	1329	220
514	20240405	101700	198693757	1330	1330	1330	1330	1484
515	20240405	101600	196720037	1329	1329	1329	1329	0
516	20240405	101500	196720037	1329	1329	1329	1329	0
517	20240405	101400	196720037	1329	1329	1329	1329	0
518	20240405	101300	196720037	1329	1329	1329	1329	52
519	20240405	101200	196650929	1329	1328	1329	1328	1278
520	20240405	101100	194952497	1329	1329	1329	1329	1779
521	20240405	101000	192588206	1329	1329	1329	1329	283
522	20240405	100900	192212099	1330	1335	1335	1330	9993
523	20240405	100800	178903853	1335	1336	1336	1335	494
524	20240405	100700	178243870	1336	1336	1336	1336	13
525	20240405	100600	178226502	1336	1340	1340	1335	1390
526	20240405	100500	176366406	1340	1344	1344	1340	2136
527	20240405	100400	173501306	1344	1345	1345	1343	1867
528	20240405	100300	170992194	1345	1345	1345	1345	12
529	20240405	100200	170976054	1342	1346	1346	1342	647
530	20240405	100100	170105882	1341	1341	1341	1341	701
531	20240405	100000	169165841	1345	1345	1345	1345	5267
532	20240405	095900	162081726	1345	1341	1345	1341	664
533	20240405	095800	161190646	1341	1341	1341	1341	304
534	20240405	095700	160782982	1340	1340	1340	1340	0
535	20240405	095600	160782982	1340	1341	1341	1340	1082
536	20240405	095500	159332385	1344	1342	1344	1341	276
537	20240405	095400	158962254	1342	1341	1342	1341	2
538	20240405	095300	158959571	1340	1337	1340	1337	972
539	20240405	095200	157657511	1335	1336	1336	1335	181
540	20240405	095100	157415874	1334	1334	1334	1334	821
541	20240405	095000	156320660	1334	1335	1335	1334	796
542	20240405	094900	155258199	1333	1333	1333	1333	7
543	20240405	094800	155248868	1337	1340	1340	1337	215
544	20240405	094700	154960998	1330	1343	1345	1330	1924
545	20240405	094600	152384957	1340	1344	1344	1340	6976
546	20240405	094500	143020492	1344	1346	1346	1344	2342
547	20240405	094400	139870388	1346	1346	1346	1344	166
548	20240405	094300	139647054	1346	1343	1346	1343	645
549	20240405	094200	138780219	1346	1345	1346	1343	1226
550	20240405	094100	137132062	1345	1348	1348	1345	10303
551	20240405	094000	123262315	1349	1349	1349	1349	252
552	20240405	093900	122922367	1351	1353	1353	1351	2721
553	20240405	093800	119246294	1354	1354	1355	1351	439
554	20240405	093700	118651932	1354	1352	1355	1345	4167
555	20240405	093600	113012731	1343	1354	1354	1343	8061
556	20240405	093500	102141877	1351	1354	1355	1351	4844
557	20240405	093400	95586481	1355	1351	1355	1350	5397
558	20240405	093300	88279628	1350	1343	1355	1343	8499
559	20240405	093200	76821840	1343	1340	1344	1340	3795
560	20240405	093100	71724838	1340	1333	1342	1333	2735
561	20240405	093000	68066742	1333	1327	1333	1327	3393
562	20240405	092900	63555951	1326	1325	1327	1325	3940
563	20240405	092800	58333166	1324	1324	1325	1324	610
564	20240405	092700	57525454	1319	1319	1322	1319	6890
565	20240405	092600	48427161	1319	1319	1319	1319	555
566	20240405	092500	47695116	1319	1319	1319	1319	100
567	20240405	092400	47563216	1319	1319	1319	1319	298
568	20240405	092300	47170154	1318	1318	1318	1317	3378
569	20240405	092200	42717951	1315	1315	1318	1315	90
570	20240405	092100	42599598	1315	1315	1315	1315	5011
571	20240405	092000	36010133	1315	1314	1315	1314	1541
572	20240405	091900	33984833	1313	1314	1314	1312	24
573	20240405	091800	33953327	1314	1314	1314	1314	1635
574	20240405	091700	31804937	1314	1312	1314	1312	3619
575	20240405	091600	27054525	1311	1310	1311	1310	947
576	20240405	091500	25813250	1310	1302	1310	1302	2591
577	20240405	091400	22439760	1310	1305	1310	1305	237
578	20240405	091300	22130290	1305	1309	1309	1302	30
579	20240405	091200	22091156	1309	1309	1309	1309	386
580	20240405	091100	21585882	1309	1309	1309	1309	115
581	20240405	091000	21435347	1309	1309	1309	1309	181
582	20240405	090900	21198418	1309	1309	1309	1309	153
583	20240405	090800	20998141	1302	1302	1302	1302	40
584	20240405	090700	20946061	1311	1310	1311	1310	152
585	20240405	090600	20746850	1311	1311	1311	1311	34
586	20240405	090500	20702276	1300	1293	1300	1293	3128
587	20240405	090400	16654632	1300	1300	1300	1300	100
588	20240405	090300	16524632	1300	1300	1300	1300	0
589	20240405	090200	16524632	1300	1294	1300	1293	903
590	20240405	090100	15356584	1293	1305	1305	1293	9826
591	20240405	090000	2581412	1305	1305	1309	1305	1776