KissMeData/014190/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	185500	375539171	1770	1770	1770	1770	6997
3	20240405	185400	375539171	1770	1770	1770	1770	0
4	20240405	185300	375539171	1770	1770	1770	1770	0
5	20240405	185200	375539171	1770	1770	1770	1770	0
6	20240405	185100	375539171	1770	1770	1770	1770	0
7	20240405	185000	375539171	1770	1770	1770	1770	0
8	20240405	184900	375539171	1770	1770	1770	1770	0
9	20240405	184800	375539171	1770	1770	1770	1770	0
10	20240405	184700	375539171	1770	1770	1770	1770	0
11	20240405	184600	375539171	1770	1770	1770	1770	0
12	20240405	184500	375539171	1770	1770	1770	1770	0
13	20240405	184400	375539171	1770	1770	1770	1770	0
14	20240405	184300	375539171	1770	1770	1770	1770	0
15	20240405	184200	375539171	1770	1770	1770	1770	0
16	20240405	184100	375539171	1770	1770	1770	1770	0
17	20240405	184000	375539171	1770	1770	1770	1770	0
18	20240405	183900	375539171	1770	1770	1770	1770	0
19	20240405	183800	375539171	1770	1770	1770	1770	0
20	20240405	183700	375539171	1770	1770	1770	1770	0
21	20240405	183600	375539171	1770	1770	1770	1770	0
22	20240405	183500	375539171	1770	1770	1770	1770	0
23	20240405	183400	375539171	1770	1770	1770	1770	0
24	20240405	183300	375539171	1770	1770	1770	1770	0
25	20240405	183200	375539171	1770	1770	1770	1770	0
26	20240405	183100	375539171	1770	1770	1770	1770	0
27	20240405	183000	375539171	1770	1770	1770	1770	0
28	20240405	182900	375539171	1770	1770	1770	1770	0
29	20240405	182800	375539171	1770	1770	1770	1770	0
30	20240405	182700	375539171	1770	1770	1770	1770	0
31	20240405	182600	375539171	1770	1770	1770	1770	0
32	20240405	182500	375539171	1770	1770	1770	1770	6997
33	20240405	182400	375539171	1770	1770	1770	1770	0
34	20240405	182300	375539171	1770	1770	1770	1770	0
35	20240405	182200	375539171	1770	1770	1770	1770	0
36	20240405	182100	375539171	1770	1770	1770	1770	0
37	20240405	182000	375539171	1770	1770	1770	1770	0
38	20240405	181900	375539171	1770	1770	1770	1770	0
39	20240405	181800	375539171	1770	1770	1770	1770	0
40	20240405	181700	375539171	1770	1770	1770	1770	0
41	20240405	181600	375539171	1770	1770	1770	1770	0
42	20240405	181500	375539171	1770	1770	1770	1770	0
43	20240405	181400	375539171	1770	1770	1770	1770	0
44	20240405	181300	375539171	1770	1770	1770	1770	0
45	20240405	181200	375539171	1770	1770	1770	1770	0
46	20240405	181100	375539171	1770	1770	1770	1770	0
47	20240405	181000	375539171	1770	1770	1770	1770	0
48	20240405	180900	375539171	1770	1770	1770	1770	0
49	20240405	180800	375539171	1770	1770	1770	1770	0
50	20240405	180700	375539171	1770	1770	1770	1770	0
51	20240405	180600	375539171	1770	1770	1770	1770	0
52	20240405	180500	375539171	1770	1770	1770	1770	0
53	20240405	180400	375539171	1770	1770	1770	1770	0
54	20240405	180300	375539171	1770	1770	1770	1770	0
55	20240405	180200	375539171	1770	1770	1770	1770	0
56	20240405	180100	375539171	1770	1770	1770	1770	0
57	20240405	180000	375539171	1770	1770	1770	1770	0
58	20240405	175900	375539171	1770	1770	1770	1770	0
59	20240405	175800	375539171	1770	1770	1770	1770	0
60	20240405	175700	375539171	1770	1770	1770	1770	0
61	20240405	175600	375539171	1770	1770	1770	1770	0
62	20240405	175500	375539171	1770	1770	1770	1770	6997
63	20240405	175400	375539171	1770	1770	1770	1770	0
64	20240405	175300	375539171	1770	1770	1770	1770	0
65	20240405	175200	375539171	1770	1770	1770	1770	0
66	20240405	175100	375539171	1770	1770	1770	1770	0
67	20240405	175000	375539171	1770	1770	1770	1770	0
68	20240405	174900	375539171	1770	1770	1770	1770	0
69	20240405	174800	375539171	1770	1770	1770	1770	0
70	20240405	174700	375539171	1770	1770	1770	1770	0
71	20240405	174600	375539171	1770	1770	1770	1770	0
72	20240405	174500	375539171	1770	1770	1770	1770	0
73	20240405	174400	375539171	1770	1770	1770	1770	0
74	20240405	174300	375539171	1770	1770	1770	1770	0
75	20240405	174200	375539171	1770	1770	1770	1770	0
76	20240405	174100	375539171	1770	1770	1770	1770	0
77	20240405	174000	375539171	1770	1770	1770	1770	0
78	20240405	173900	375539171	1770	1770	1770	1770	0
79	20240405	173800	375539171	1770	1770	1770	1770	0
80	20240405	173700	375539171	1770	1770	1770	1770	0
81	20240405	173600	375539171	1770	1770	1770	1770	0
82	20240405	173500	375539171	1770	1770	1770	1770	0
83	20240405	173400	375539171	1770	1770	1770	1770	0
84	20240405	173300	375539171	1770	1770	1770	1770	0
85	20240405	173200	375539171	1770	1770	1770	1770	0
86	20240405	173100	375539171	1770	1770	1770	1770	0
87	20240405	173000	375539171	1770	1770	1770	1770	0
88	20240405	172900	375539171	1770	1770	1770	1770	0
89	20240405	172800	375539171	1770	1770	1770	1770	0
90	20240405	172700	375539171	1770	1770	1770	1770	0
91	20240405	172600	375539171	1770	1770	1770	1770	0
92	20240405	172500	375539171	1770	1770	1770	1770	6997
93	20240405	172400	375539171	1770	1770	1770	1770	0
94	20240405	172300	375539171	1770	1770	1770	1770	0
95	20240405	172200	375539171	1770	1770	1770	1770	0
96	20240405	172100	375539171	1770	1770	1770	1770	0
97	20240405	172000	375539171	1770	1770	1770	1770	0
98	20240405	171900	375539171	1770	1770	1770	1770	0
99	20240405	171800	375539171	1770	1770	1770	1770	0
100	20240405	171700	375539171	1770	1770	1770	1770	0
101	20240405	171600	375539171	1770	1770	1770	1770	0
102	20240405	171500	375539171	1770	1770	1770	1770	0
103	20240405	171400	375539171	1770	1770	1770	1770	0
104	20240405	171300	375539171	1770	1770	1770	1770	0
105	20240405	171200	375539171	1770	1770	1770	1770	0
106	20240405	171100	375539171	1770	1770	1770	1770	0
107	20240405	171000	375539171	1770	1770	1770	1770	0
108	20240405	170900	375539171	1770	1770	1770	1770	0
109	20240405	170800	375539171	1770	1770	1770	1770	0
110	20240405	170700	375539171	1770	1770	1770	1770	0
111	20240405	170600	375539171	1770	1770	1770	1770	0
112	20240405	170500	375539171	1770	1770	1770	1770	0
113	20240405	170400	375539171	1770	1770	1770	1770	0
114	20240405	170300	375539171	1770	1770	1770	1770	0
115	20240405	170200	375539171	1770	1770	1770	1770	0
116	20240405	170100	375539171	1770	1770	1770	1770	0
117	20240405	170000	375539171	1770	1770	1770	1770	0
118	20240405	165900	375539171	1770	1770	1770	1770	0
119	20240405	165800	375539171	1770	1770	1770	1770	0
120	20240405	165700	375539171	1770	1770	1770	1770	0
121	20240405	165600	375539171	1770	1770	1770	1770	0
122	20240405	165500	375539171	1770	1770	1770	1770	6997
123	20240405	165400	375539171	1770	1770	1770	1770	0
124	20240405	165300	375539171	1770	1770	1770	1770	0
125	20240405	165200	375539171	1770	1770	1770	1770	0
126	20240405	165100	375539171	1770	1770	1770	1770	0
127	20240405	165000	375539171	1770	1770	1770	1770	0
128	20240405	164900	375539171	1770	1770	1770	1770	0
129	20240405	164800	375539171	1770	1770	1770	1770	0
130	20240405	164700	375539171	1770	1770	1770	1770	0
131	20240405	164600	375539171	1770	1770	1770	1770	0
132	20240405	164500	375539171	1770	1770	1770	1770	0
133	20240405	164400	375539171	1770	1770	1770	1770	0
134	20240405	164300	375539171	1770	1770	1770	1770	0
135	20240405	164200	375539171	1770	1770	1770	1770	0
136	20240405	164100	375539171	1770	1770	1770	1770	0
137	20240405	164000	375539171	1770	1770	1770	1770	0
138	20240405	163900	375539171	1770	1770	1770	1770	0
139	20240405	163800	375539171	1770	1770	1770	1770	0
140	20240405	163700	375539171	1770	1770	1770	1770	0
141	20240405	163600	375539171	1770	1770	1770	1770	0
142	20240405	163500	375539171	1770	1770	1770	1770	0
143	20240405	163400	375539171	1770	1770	1770	1770	0
144	20240405	163300	375539171	1770	1770	1770	1770	0
145	20240405	163200	375539171	1770	1770	1770	1770	0
146	20240405	163100	375539171	1770	1770	1770	1770	0
147	20240405	163000	375539171	1770	1770	1770	1770	0
148	20240405	162900	375539171	1770	1770	1770	1770	0
149	20240405	162800	375539171	1770	1770	1770	1770	0
150	20240405	162700	375539171	1770	1770	1770	1770	0
151	20240405	162600	375539171	1770	1770	1770	1770	0
152	20240405	162500	375539171	1770	1770	1770	1770	6997
153	20240405	162400	375539171	1770	1770	1770	1770	0
154	20240405	162300	375539171	1770	1770	1770	1770	0
155	20240405	162200	375539171	1770	1770	1770	1770	0
156	20240405	162100	375539171	1770	1770	1770	1770	0
157	20240405	162000	375539171	1770	1770	1770	1770	0
158	20240405	161900	375539171	1770	1770	1770	1770	0
159	20240405	161800	375539171	1770	1770	1770	1770	0
160	20240405	161700	375539171	1770	1770	1770	1770	0
161	20240405	161600	375539171	1770	1770	1770	1770	0
162	20240405	161500	375539171	1770	1770	1770	1770	0
163	20240405	161400	375539171	1770	1770	1770	1770	0
164	20240405	161300	375539171	1770	1770	1770	1770	0
165	20240405	161200	375539171	1770	1770	1770	1770	0
166	20240405	161100	375539171	1770	1770	1770	1770	0
167	20240405	161000	375539171	1770	1770	1770	1770	0
168	20240405	160900	375539171	1770	1770	1770	1770	0
169	20240405	160800	375539171	1770	1770	1770	1770	0
170	20240405	160700	375539171	1770	1770	1770	1770	0
171	20240405	160600	375539171	1770	1770	1770	1770	0
172	20240405	160500	375539171	1770	1770	1770	1770	0
173	20240405	160400	375539171	1770	1770	1770	1770	0
174	20240405	160300	375539171	1770	1770	1770	1770	0
175	20240405	160200	375539171	1770	1770	1770	1770	0
176	20240405	160100	375539171	1770	1770	1770	1770	0
177	20240405	160000	375539171	1770	1770	1770	1770	0
178	20240405	155900	375539171	1770	1770	1770	1770	0
179	20240405	155800	375539171	1770	1770	1770	1770	0
180	20240405	155700	375539171	1770	1770	1770	1770	0
181	20240405	155600	375539171	1770	1770	1770	1770	0
182	20240405	155500	375539171	1770	1770	1770	1770	6997
183	20240405	155400	375539171	1770	1770	1770	1770	0
184	20240405	155300	375539171	1770	1770	1770	1770	0
185	20240405	155200	375539171	1770	1770	1770	1770	0
186	20240405	155100	375539171	1770	1770	1770	1770	0
187	20240405	155000	375539171	1770	1770	1770	1770	0
188	20240405	154900	375539171	1770	1770	1770	1770	0
189	20240405	154800	375539171	1770	1770	1770	1770	0
190	20240405	154700	375539171	1770	1770	1770	1770	0
191	20240405	154600	375539171	1770	1770	1770	1770	0
192	20240405	154500	375539171	1770	1770	1770	1770	0
193	20240405	154400	375539171	1770	1770	1770	1770	0
194	20240405	154300	375539171	1770	1770	1770	1770	0
195	20240405	154200	375539171	1770	1770	1770	1770	0
196	20240405	154100	375539171	1770	1770	1770	1770	0
197	20240405	154000	375539171	1770	1770	1770	1770	0
198	20240405	153900	375539171	1770	1770	1770	1770	0
199	20240405	153800	375539171	1770	1770	1770	1770	0
200	20240405	153700	375539171	1770	1770	1770	1770	0
201	20240405	153600	375539171	1770	1770	1770	1770	0
202	20240405	153500	375539171	1770	1770	1770	1770	0
203	20240405	153400	375539171	1770	1770	1770	1770	0
204	20240405	153300	375539171	1770	1770	1770	1770	0
205	20240405	153200	375539171	1770	1770	1770	1770	0
206	20240405	153100	375539171	1770	1770	1770	1770	0
207	20240405	153000	375539171	1770	1770	1770	1770	6997
208	20240405	152900	363154481	1769	1769	1769	1769	0
209	20240405	152800	363154481	1769	1769	1769	1769	0
210	20240405	152700	363154481	1769	1769	1769	1769	0
211	20240405	152600	363154481	1769	1769	1769	1769	0
212	20240405	152500	363154481	1769	1769	1769	1769	0
213	20240405	152400	363154481	1769	1769	1769	1769	0
214	20240405	152300	363154481	1769	1769	1769	1769	0
215	20240405	152200	363154481	1769	1769	1769	1769	0
216	20240405	152100	363154481	1769	1769	1769	1769	0
217	20240405	152000	363154481	1769	1769	1769	1769	0
218	20240405	151900	363154481	1769	1769	1769	1769	464
219	20240405	151800	362333665	1769	1769	1769	1767	518
220	20240405	151700	361418160	1769	1769	1769	1769	50
221	20240405	151600	361329710	1769	1769	1769	1769	0
222	20240405	151500	361329710	1769	1769	1769	1769	100
223	20240405	151400	361152810	1769	1769	1769	1769	700
224	20240405	151300	359914510	1769	1769	1769	1769	181
225	20240405	151200	359594321	1766	1766	1766	1766	0
226	20240405	151100	359594321	1766	1766	1767	1766	106
227	20240405	151000	359407124	1766	1766	1766	1766	100
228	20240405	150900	359230524	1766	1766	1766	1766	100
229	20240405	150800	359053924	1769	1769	1769	1769	28
230	20240405	150700	359004392	1766	1766	1766	1766	200
231	20240405	150600	358651192	1766	1766	1766	1766	1374
232	20240405	150500	356224708	1766	1766	1766	1766	0
233	20240405	150400	356224708	1766	1766	1766	1766	0
234	20240405	150300	356224708	1766	1766	1766	1766	1630
235	20240405	150200	353346128	1767	1767	1767	1767	2092
236	20240405	150100	349649564	1767	1767	1767	1765	2555
237	20240405	150000	345139541	1767	1767	1767	1767	10
238	20240405	145900	345121871	1766	1768	1768	1766	8442
239	20240405	145800	330209130	1768	1768	1768	1768	0
240	20240405	145700	330209130	1768	1768	1768	1768	510
241	20240405	145600	329307450	1768	1768	1768	1768	2824
242	20240405	145500	324314618	1769	1769	1769	1769	7
243	20240405	145400	324302235	1769	1769	1769	1769	200
244	20240405	145300	323948435	1769	1769	1769	1769	0
245	20240405	145200	323948435	1769	1769	1769	1769	6
246	20240405	145100	323937821	1768	1768	1768	1768	9
247	20240405	145000	323921909	1769	1769	1769	1769	657
248	20240405	144900	322759676	1769	1769	1769	1769	0
249	20240405	144800	322759676	1769	1769	1769	1769	59
250	20240405	144700	322655305	1770	1770	1770	1770	10
251	20240405	144600	322637605	1769	1769	1769	1769	0
252	20240405	144500	322637605	1769	1769	1769	1769	795
253	20240405	144400	321231250	1769	1769	1769	1769	0
254	20240405	144300	321231250	1769	1769	1769	1769	0
255	20240405	144200	321231250	1769	1769	1769	1769	0
256	20240405	144100	321231250	1769	1769	1769	1769	1110
257	20240405	144000	319267660	1771	1771	1771	1771	0
258	20240405	143900	319267660	1771	1771	1771	1771	0
259	20240405	143800	319267660	1771	1771	1771	1771	0
260	20240405	143700	319267660	1771	1771	1771	1771	0
261	20240405	143600	319267660	1771	1771	1771	1771	520
262	20240405	143500	318346740	1771	1769	1771	1768	538
263	20240405	143400	317395143	1771	1771	1771	1771	0
264	20240405	143300	317395143	1771	1771	1771	1771	0
265	20240405	143200	317395143	1771	1771	1771	1771	0
266	20240405	143100	317395143	1771	1771	1771	1771	0
267	20240405	143000	317395143	1771	1771	1771	1771	500
268	20240405	142900	316509643	1771	1771	1771	1771	0
269	20240405	142800	316509643	1771	1771	1771	1771	55
270	20240405	142700	316412238	1769	1770	1770	1769	1000
271	20240405	142600	314643237	1771	1771	1771	1770	393
272	20240405	142500	313947412	1772	1772	1772	1772	0
273	20240405	142400	313947412	1772	1772	1772	1772	3
274	20240405	142300	313942096	1772	1772	1772	1772	0
275	20240405	142200	313942096	1772	1772	1772	1772	0
276	20240405	142100	313942096	1772	1772	1772	1772	0
277	20240405	142000	313942096	1772	1772	1772	1772	0
278	20240405	141900	313942096	1772	1772	1772	1772	0
279	20240405	141800	313942096	1772	1772	1772	1772	0
280	20240405	141700	313942096	1772	1772	1772	1772	0
281	20240405	141600	313942096	1772	1772	1772	1772	1
282	20240405	141500	313940324	1771	1771	1771	1771	574
283	20240405	141400	312923770	1771	1771	1771	1771	0
284	20240405	141300	312923770	1771	1771	1771	1771	0
285	20240405	141200	312923770	1771	1771	1771	1771	1
286	20240405	141100	312921999	1769	1769	1769	1769	0
287	20240405	141000	312921999	1769	1769	1769	1769	0
288	20240405	140900	312921999	1769	1769	1769	1769	0
289	20240405	140800	312921999	1769	1769	1769	1769	0
290	20240405	140700	312921999	1769	1769	1769	1769	2216
291	20240405	140600	309001895	1770	1770	1770	1770	0
292	20240405	140500	309001895	1770	1770	1770	1770	50
293	20240405	140400	308913395	1770	1770	1770	1770	706
294	20240405	140300	307663775	1770	1770	1770	1770	1
295	20240405	140200	307662005	1769	1769	1769	1769	0
296	20240405	140100	307662005	1769	1769	1769	1769	3
297	20240405	140000	307656698	1769	1769	1769	1769	9
298	20240405	135900	307640777	1771	1771	1771	1771	1
299	20240405	135800	307639006	1771	1771	1771	1771	0
300	20240405	135700	307639006	1771	1771	1771	1771	136
301	20240405	135600	307398150	1771	1771	1771	1771	0
302	20240405	135500	307398150	1771	1771	1771	1771	0
303	20240405	135400	307398150	1771	1771	1771	1771	0
304	20240405	135300	307398150	1771	1771	1771	1771	864
305	20240405	135200	305868006	1769	1769	1769	1769	1013
306	20240405	135100	304076009	1769	1770	1770	1769	300
307	20240405	135000	303545299	1769	1769	1769	1769	0
308	20240405	134900	303545299	1769	1769	1769	1769	0
309	20240405	134800	303545299	1769	1769	1769	1769	0
310	20240405	134700	303545299	1769	1769	1769	1769	0
311	20240405	134600	303545299	1769	1769	1769	1769	0
312	20240405	134500	303545299	1769	1769	1769	1769	0
313	20240405	134400	303545299	1769	1770	1770	1769	100
314	20240405	134300	303368398	1771	1771	1771	1771	0
315	20240405	134200	303368398	1771	1771	1771	1771	0
316	20240405	134100	303368398	1771	1771	1771	1771	1
317	20240405	134000	303366627	1772	1772	1772	1772	0
318	20240405	133900	303366627	1772	1772	1772	1772	1
319	20240405	133800	303364855	1773	1773	1773	1773	0
320	20240405	133700	303364855	1773	1773	1773	1773	0
321	20240405	133600	303364855	1773	1773	1773	1773	0
322	20240405	133500	303364855	1773	1773	1773	1773	0
323	20240405	133400	303364855	1773	1773	1773	1773	0
324	20240405	133300	303364855	1773	1773	1773	1773	0
325	20240405	133200	303364855	1773	1773	1773	1773	0
326	20240405	133100	303364855	1773	1773	1773	1773	2
327	20240405	133000	303361309	1773	1773	1773	1773	0
328	20240405	132900	303361309	1773	1773	1773	1773	0
329	20240405	132800	303361309	1773	1773	1773	1773	0
330	20240405	132700	303361309	1773	1773	1773	1773	0
331	20240405	132600	303361309	1773	1773	1773	1773	0
332	20240405	132500	303361309	1773	1773	1773	1773	0
333	20240405	132400	303361309	1773	1769	1773	1769	585
334	20240405	132300	302325224	1769	1772	1772	1769	430
335	20240405	132200	301564548	1773	1773	1773	1773	1
336	20240405	132100	301562775	1767	1773	1773	1767	23865
337	20240405	132000	259349001	1774	1774	1774	1774	2
338	20240405	131900	259345453	1774	1774	1774	1774	0
339	20240405	131800	259345453	1774	1774	1774	1774	0
340	20240405	131700	259345453	1774	1774	1774	1774	6
341	20240405	131600	259334809	1774	1774	1774	1774	0
342	20240405	131500	259334809	1774	1774	1774	1774	0
343	20240405	131400	259334809	1774	1774	1774	1774	0
344	20240405	131300	259334809	1774	1774	1774	1774	0
345	20240405	131200	259334809	1774	1774	1774	1774	0
346	20240405	131100	259334809	1774	1774	1774	1774	0
347	20240405	131000	259334809	1774	1774	1774	1774	0
348	20240405	130900	259334809	1774	1774	1774	1774	0
349	20240405	130800	259334809	1774	1774	1774	1774	4
350	20240405	130700	259327713	1772	1772	1772	1772	0
351	20240405	130600	259327713	1772	1772	1772	1772	0
352	20240405	130500	259327713	1772	1772	1772	1772	3
353	20240405	130400	259322397	1772	1772	1772	1772	8
354	20240405	130300	259308221	1774	1774	1774	1774	0
355	20240405	130200	259308221	1774	1774	1774	1774	0
356	20240405	130100	259308221	1774	1774	1774	1774	10
357	20240405	130000	259290481	1774	1774	1774	1774	0
358	20240405	125900	259290481	1774	1774	1774	1774	0
359	20240405	125800	259290481	1774	1774	1774	1774	30
360	20240405	125700	259237261	1774	1774	1774	1774	0
361	20240405	125600	259237261	1774	1774	1774	1774	0
362	20240405	125500	259237261	1774	1774	1774	1774	0
363	20240405	125400	259237261	1774	1774	1774	1774	0
364	20240405	125300	259237261	1774	1774	1774	1774	0
365	20240405	125200	259237261	1774	1774	1774	1774	50
366	20240405	125100	259148561	1774	1774	1774	1774	30
367	20240405	125000	259095341	1772	1772	1772	1772	0
368	20240405	124900	259095341	1772	1772	1772	1772	207
369	20240405	124800	258728537	1774	1774	1774	1774	5
370	20240405	124700	258719667	1773	1773	1773	1773	333
371	20240405	124600	258129258	1774	1774	1774	1774	1
372	20240405	124500	258127484	1774	1774	1774	1774	0
373	20240405	124400	258127484	1774	1774	1774	1774	0
374	20240405	124300	258127484	1774	1774	1774	1774	4
375	20240405	124200	258120388	1773	1773	1773	1773	400
376	20240405	124100	257411188	1774	1774	1774	1774	0
377	20240405	124000	257411188	1774	1774	1774	1774	0
378	20240405	123900	257411188	1774	1774	1774	1774	0
379	20240405	123800	257411188	1774	1774	1774	1774	0
380	20240405	123700	257411188	1774	1774	1774	1774	0
381	20240405	123600	257411188	1774	1774	1774	1774	0
382	20240405	123500	257411188	1774	1774	1774	1774	0
383	20240405	123400	257411188	1774	1774	1774	1774	0
384	20240405	123300	257411188	1774	1773	1774	1773	992
385	20240405	123200	255652371	1773	1773	1773	1773	45
386	20240405	123100	255572586	1773	1773	1773	1773	3
387	20240405	123000	255567267	1773	1773	1773	1773	20
388	20240405	122900	255531807	1773	1773	1773	1773	0
389	20240405	122800	255531807	1773	1773	1773	1773	0
390	20240405	122700	255531807	1773	1773	1773	1773	65
391	20240405	122600	255416562	1774	1774	1774	1774	1
392	20240405	122500	255414788	1774	1774	1774	1774	0
393	20240405	122400	255414788	1774	1774	1774	1774	0
394	20240405	122300	255414788	1774	1774	1774	1774	4
395	20240405	122200	255407692	1774	1774	1774	1774	3
396	20240405	122100	255402370	1773	1773	1773	1773	500
397	20240405	122000	254515870	1773	1773	1773	1773	3
398	20240405	121900	254510551	1772	1772	1772	1772	0
399	20240405	121800	254510551	1772	1772	1772	1772	1808
400	20240405	121700	251306775	1772	1772	1772	1772	0
401	20240405	121600	251306775	1772	1772	1772	1772	0
402	20240405	121500	251306775	1772	1772	1772	1772	32
403	20240405	121400	251250071	1775	1775	1775	1775	1
404	20240405	121300	251248296	1775	1775	1775	1775	6
405	20240405	121200	251237646	1775	1775	1775	1775	10
406	20240405	121100	251219896	1770	1770	1770	1770	10
407	20240405	121000	251202196	1770	1770	1770	1770	22
408	20240405	120900	251163256	1771	1773	1773	1771	632
409	20240405	120800	250043934	1775	1775	1775	1775	0
410	20240405	120700	250043934	1775	1775	1775	1775	0
411	20240405	120600	250043934	1775	1775	1775	1775	11
412	20240405	120500	250024409	1775	1775	1775	1775	0
413	20240405	120400	250024409	1775	1775	1775	1775	10
414	20240405	120300	250006659	1776	1776	1776	1776	1
415	20240405	120200	250004883	1774	1776	1776	1774	2684
416	20240405	120100	245242964	1776	1776	1776	1776	0
417	20240405	120000	245242964	1776	1776	1776	1776	18
418	20240405	115900	245210996	1777	1777	1777	1777	23
419	20240405	115800	245170125	1778	1778	1778	1778	0
420	20240405	115700	245170125	1778	1778	1778	1778	0
421	20240405	115600	245170125	1778	1776	1778	1776	113
422	20240405	115500	244969431	1776	1778	1778	1776	115
423	20240405	115400	244765171	1778	1779	1779	1778	20
424	20240405	115300	244729601	1780	1780	1780	1780	23
425	20240405	115200	244688661	1780	1780	1780	1779	21
426	20240405	115100	244651291	1780	1780	1780	1780	8
427	20240405	115000	244637051	1780	1780	1780	1780	0
428	20240405	114900	244637051	1780	1780	1780	1780	1
429	20240405	114800	244635271	1776	1778	1778	1776	592
430	20240405	114700	243583823	1776	1776	1776	1776	0
431	20240405	114600	243583823	1776	1776	1776	1776	500
432	20240405	114500	242695823	1776	1776	1776	1776	0
433	20240405	114400	242695823	1776	1776	1776	1776	822
434	20240405	114300	241235951	1780	1776	1780	1776	567
435	20240405	114200	240228947	1780	1780	1780	1776	1350
436	20240405	114100	237831299	1780	1780	1780	1780	0
437	20240405	114000	237831299	1780	1780	1780	1780	0
438	20240405	113900	237831299	1780	1780	1780	1780	0
439	20240405	113800	237831299	1780	1780	1780	1780	140
440	20240405	113700	237582099	1780	1779	1780	1779	51
441	20240405	113600	237491369	1775	1775	1775	1775	0
442	20240405	113500	237491369	1775	1779	1779	1775	1200
443	20240405	113400	235360171	1779	1779	1779	1779	0
444	20240405	113300	235360171	1779	1779	1779	1779	0
445	20240405	113200	235360171	1779	1779	1779	1779	0
446	20240405	113100	235360171	1779	1779	1779	1779	0
447	20240405	113000	235360171	1779	1779	1779	1779	0
448	20240405	112900	235360171	1779	1779	1779	1779	0
449	20240405	112800	235360171	1779	1779	1779	1779	2
450	20240405	112700	235356613	1776	1776	1776	1776	0
451	20240405	112600	235356613	1776	1776	1776	1776	0
452	20240405	112500	235356613	1776	1776	1776	1776	0
453	20240405	112400	235356613	1776	1776	1776	1776	0
454	20240405	112300	235356613	1776	1778	1778	1776	20
455	20240405	112200	235321091	1775	1775	1775	1775	0
456	20240405	112100	235321091	1775	1774	1775	1774	1393
457	20240405	112000	232849759	1774	1774	1774	1774	169
458	20240405	111900	232549953	1774	1774	1774	1774	14
459	20240405	111800	232525117	1770	1770	1770	1770	0
460	20240405	111700	232525117	1770	1772	1772	1770	499
461	20240405	111600	231641629	1772	1772	1772	1772	0
462	20240405	111500	231641629	1772	1772	1772	1772	1522
463	20240405	111400	228944645	1771	1771	1771	1771	0
464	20240405	111300	228944645	1771	1771	1771	1771	0
465	20240405	111200	228944645	1771	1771	1771	1771	100
466	20240405	111100	228767545	1771	1771	1771	1771	5188
467	20240405	111000	219579597	1771	1771	1771	1771	13
468	20240405	110900	219556574	1771	1771	1771	1771	0
469	20240405	110800	219556574	1771	1771	1771	1771	564
470	20240405	110700	218557730	1770	1770	1770	1770	976
471	20240405	110600	216830210	1771	1771	1771	1771	0
472	20240405	110500	216830210	1771	1771	1771	1771	0
473	20240405	110400	216830210	1771	1771	1771	1771	0
474	20240405	110300	216830210	1771	1771	1771	1771	0
475	20240405	110200	216830210	1771	1771	1771	1771	1000
476	20240405	110100	215059210	1771	1771	1771	1771	0
477	20240405	110000	215059210	1771	1771	1771	1771	0
478	20240405	105900	215059210	1771	1771	1771	1771	58
479	20240405	105800	214956492	1769	1769	1769	1769	4444
480	20240405	105700	207095056	1769	1769	1769	1769	0
481	20240405	105600	207095056	1769	1769	1769	1769	230
482	20240405	105500	206688186	1769	1770	1770	1769	309
483	20240405	105400	206141564	1770	1771	1771	1770	4878
484	20240405	105300	197507502	1771	1771	1771	1770	438
485	20240405	105200	196732004	1771	1772	1772	1771	184
486	20240405	105100	196406139	1771	1771	1771	1771	0
487	20240405	105000	196406139	1771	1771	1771	1771	317
488	20240405	104900	195844732	1770	1770	1770	1770	0
489	20240405	104800	195844732	1770	1770	1770	1770	0
490	20240405	104700	195844732	1770	1770	1770	1770	0
491	20240405	104600	195844732	1770	1770	1770	1770	0
492	20240405	104500	195844732	1770	1770	1770	1770	0
493	20240405	104400	195844732	1770	1770	1770	1770	122
494	20240405	104300	195628792	1770	1770	1770	1770	0
495	20240405	104200	195628792	1770	1770	1770	1770	10
496	20240405	104100	195611092	1772	1772	1772	1772	1
497	20240405	104000	195609320	1769	1769	1769	1769	35
498	20240405	103900	195547405	1769	1769	1769	1769	0
499	20240405	103800	195547405	1769	1769	1769	1769	50
500	20240405	103700	195458955	1769	1772	1772	1769	265
501	20240405	103600	194990158	1769	1769	1769	1768	2858
502	20240405	103500	189937144	1769	1769	1769	1769	2241
503	20240405	103400	185972815	1770	1770	1770	1770	36
504	20240405	103300	185909095	1770	1772	1772	1770	354
505	20240405	103200	185282507	1770	1770	1770	1770	3461
506	20240405	103100	179156537	1771	1772	1772	1771	2176
507	20240405	103000	175301821	1772	1772	1772	1772	0
508	20240405	102900	175301821	1772	1772	1772	1772	0
509	20240405	102800	175301821	1772	1772	1772	1772	335
510	20240405	102700	174708201	1771	1771	1771	1771	0
511	20240405	102600	174708201	1771	1771	1771	1771	0
512	20240405	102500	174708201	1771	1771	1771	1771	146
513	20240405	102400	174449635	1771	1771	1771	1771	0
514	20240405	102300	174449635	1771	1771	1771	1771	0
515	20240405	102200	174449635	1771	1771	1771	1771	50
516	20240405	102100	174361085	1771	1771	1771	1771	500
517	20240405	102000	173475585	1771	1771	1771	1771	2
518	20240405	101900	173472043	1771	1771	1771	1770	3350
519	20240405	101800	167542476	1771	1770	1771	1770	450
520	20240405	101700	166745926	1771	1773	1773	1771	1754
521	20240405	101600	163637799	1773	1773	1773	1773	562
522	20240405	101500	162641373	1773	1773	1773	1773	0
523	20240405	101400	162641373	1773	1773	1773	1773	1
524	20240405	101300	162639600	1772	1772	1772	1772	160
525	20240405	101200	162356080	1772	1774	1774	1772	949
526	20240405	101100	160673384	1774	1774	1774	1774	0
527	20240405	101000	160673384	1774	1774	1774	1774	0
528	20240405	100900	160673384	1774	1774	1774	1774	0
529	20240405	100800	160673384	1774	1774	1774	1772	2679
530	20240405	100700	155921110	1773	1773	1773	1773	1168
531	20240405	100600	153850246	1774	1775	1775	1774	899
532	20240405	100500	152255250	1776	1777	1777	1776	2
533	20240405	100400	152251697	1778	1778	1778	1778	0
534	20240405	100300	152251697	1778	1778	1778	1778	4
535	20240405	100200	152244585	1775	1778	1778	1775	192
536	20240405	100100	151903460	1778	1779	1779	1778	56
537	20240405	100000	151803842	1779	1779	1779	1779	100
538	20240405	095900	151625942	1779	1779	1779	1779	0
539	20240405	095800	151625942	1779	1781	1781	1779	53
540	20240405	095700	151531653	1779	1779	1779	1779	5
541	20240405	095600	151522758	1779	1779	1779	1779	0
542	20240405	095500	151522758	1779	1779	1779	1779	0
543	20240405	095400	151522758	1779	1779	1779	1779	163
544	20240405	095300	151232781	1779	1779	1779	1779	0
545	20240405	095200	151232781	1779	1779	1779	1779	0
546	20240405	095100	151232781	1779	1779	1779	1779	0
547	20240405	095000	151232781	1779	1779	1779	1779	0
548	20240405	094900	151232781	1779	1779	1779	1779	0
549	20240405	094800	151232781	1779	1780	1780	1779	1314
550	20240405	094700	148894381	1780	1780	1780	1780	505
551	20240405	094600	147995481	1780	1781	1781	1780	326
552	20240405	094500	147415187	1781	1782	1782	1781	969
553	20240405	094400	145689392	1782	1785	1785	1782	789
554	20240405	094300	144281573	1785	1785	1785	1785	655
555	20240405	094200	143112398	1781	1775	1781	1775	7726
556	20240405	094100	129357450	1775	1779	1779	1775	588
557	20240405	094000	128313194	1777	1777	1777	1777	101
558	20240405	093900	128133717	1779	1777	1779	1775	701
559	20240405	093800	126886831	1776	1779	1779	1776	1039
560	20240405	093700	125041178	1779	1777	1779	1777	17
561	20240405	093600	125010945	1780	1781	1781	1776	622
562	20240405	093500	123903787	1780	1780	1780	1780	899
563	20240405	093400	122303567	1780	1781	1781	1780	873
564	20240405	093300	120749589	1782	1782	1782	1782	0
565	20240405	093200	120749589	1782	1782	1782	1782	151
566	20240405	093100	120480507	1783	1783	1783	1783	501
567	20240405	093000	119587224	1787	1788	1788	1784	4715
568	20240405	092900	111166872	1788	1774	1788	1774	10967
569	20240405	092800	91674977	1774	1774	1774	1774	0
570	20240405	092700	91674977	1774	1774	1774	1774	5
571	20240405	092600	91666107	1777	1777	1777	1777	3
572	20240405	092500	91660776	1777	1774	1777	1774	1264
573	20240405	092400	89416448	1774	1774	1774	1774	572
574	20240405	092300	88401720	1774	1775	1776	1774	1454
575	20240405	092200	85820924	1784	1784	1784	1784	1
576	20240405	092100	85819140	1775	1784	1784	1775	110
577	20240405	092000	85623800	1785	1785	1785	1785	0
578	20240405	091900	85623800	1785	1785	1785	1785	1
579	20240405	091800	85622015	1775	1775	1776	1775	622
580	20240405	091700	84517942	1774	1769	1774	1768	2149
581	20240405	091600	80712843	1771	1771	1771	1771	34
582	20240405	091500	80652629	1771	1771	1771	1767	4498
583	20240405	091400	72695471	1768	1777	1777	1768	3581
584	20240405	091300	66359233	1772	1773	1773	1772	1050
585	20240405	091200	64498402	1780	1775	1780	1775	1298
586	20240405	091100	62193212	1775	1772	1775	1772	101
587	20240405	091000	62013940	1775	1778	1780	1775	1223
588	20240405	090900	59838527	1777	1773	1777	1771	897
589	20240405	090800	58245466	1773	1771	1773	1769	2408
590	20240405	090700	53982259	1772	1774	1774	1770	8
591	20240405	090600	53968075	1770	1771	1771	1769	2345
592	20240405	090500	49817691	1770	1776	1776	1770	2005
593	20240405	090400	46258351	1777	1778	1778	1768	1872
594	20240405	090300	42934954	1777	1771	1777	1767	1051
595	20240405	090200	41069968	1770	1769	1770	1769	327
596	20240405	090100	40491504	1769	1769	1769	1769	1
597	20240405	090000	40489735	1768	1781	1801	1768	22735