KissMeData/027580/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	190400	812114062	1701	1701	1701	1701	8075
3	20240411	190300	812114062	1701	1701	1701	1701	0
4	20240411	190200	812114062	1701	1701	1701	1701	0
5	20240411	190100	812114062	1701	1701	1701	1701	0
6	20240411	190000	812114062	1701	1701	1701	1701	0
7	20240411	185900	812114062	1701	1701	1701	1701	0
8	20240411	185800	812114062	1701	1701	1701	1701	0
9	20240411	185700	812114062	1701	1701	1701	1701	0
10	20240411	185600	812114062	1701	1701	1701	1701	0
11	20240411	185500	812114062	1701	1701	1701	1701	0
12	20240411	185400	812114062	1701	1701	1701	1701	0
13	20240411	185300	812114062	1701	1701	1701	1701	0
14	20240411	185200	812114062	1701	1701	1701	1701	0
15	20240411	185100	812114062	1701	1701	1701	1701	0
16	20240411	185000	812114062	1701	1701	1701	1701	0
17	20240411	184900	812114062	1701	1701	1701	1701	0
18	20240411	184800	812114062	1701	1701	1701	1701	0
19	20240411	184700	812114062	1701	1701	1701	1701	0
20	20240411	184600	812114062	1701	1701	1701	1701	0
21	20240411	184500	812114062	1701	1701	1701	1701	0
22	20240411	184400	812114062	1701	1701	1701	1701	0
23	20240411	184300	812114062	1701	1701	1701	1701	0
24	20240411	184200	812114062	1701	1701	1701	1701	0
25	20240411	184100	812114062	1701	1701	1701	1701	0
26	20240411	184000	812114062	1701	1701	1701	1701	0
27	20240411	183900	812114062	1701	1701	1701	1701	0
28	20240411	183800	812114062	1701	1701	1701	1701	0
29	20240411	183700	812114062	1701	1701	1701	1701	0
30	20240411	183600	812114062	1701	1701	1701	1701	0
31	20240411	183500	812114062	1701	1701	1701	1701	0
32	20240411	183400	812114062	1701	1701	1701	1701	8075
33	20240411	183300	812114062	1701	1701	1701	1701	0
34	20240411	183200	812114062	1701	1701	1701	1701	0
35	20240411	183100	812114062	1701	1701	1701	1701	0
36	20240411	183000	812114062	1701	1701	1701	1701	0
37	20240411	182900	812114062	1701	1701	1701	1701	0
38	20240411	182800	812114062	1701	1701	1701	1701	0
39	20240411	182700	812114062	1701	1701	1701	1701	0
40	20240411	182600	812114062	1701	1701	1701	1701	0
41	20240411	182500	812114062	1701	1701	1701	1701	0
42	20240411	182400	812114062	1701	1701	1701	1701	0
43	20240411	182300	812114062	1701	1701	1701	1701	0
44	20240411	182200	812114062	1701	1701	1701	1701	0
45	20240411	182100	812114062	1701	1701	1701	1701	0
46	20240411	182000	812114062	1701	1701	1701	1701	0
47	20240411	181900	812114062	1701	1701	1701	1701	0
48	20240411	181800	812114062	1701	1701	1701	1701	0
49	20240411	181700	812114062	1701	1701	1701	1701	0
50	20240411	181600	812114062	1701	1701	1701	1701	0
51	20240411	181500	812114062	1701	1701	1701	1701	0
52	20240411	181400	812114062	1701	1701	1701	1701	0
53	20240411	181300	812114062	1701	1701	1701	1701	0
54	20240411	181200	812114062	1701	1701	1701	1701	0
55	20240411	181100	812114062	1701	1701	1701	1701	0
56	20240411	181000	812114062	1701	1701	1701	1701	0
57	20240411	180900	812114062	1701	1701	1701	1701	0
58	20240411	180800	812114062	1701	1701	1701	1701	0
59	20240411	180700	812114062	1701	1701	1701	1701	0
60	20240411	180600	812114062	1701	1701	1701	1701	0
61	20240411	180500	812114062	1701	1701	1701	1701	0
62	20240411	180400	812114062	1701	1701	1701	1701	8075
63	20240411	180300	812114062	1701	1701	1701	1701	0
64	20240411	180200	812114062	1701	1701	1701	1701	0
65	20240411	180100	812114062	1701	1701	1701	1701	0
66	20240411	180000	812114062	1701	1701	1701	1701	0
67	20240411	175900	812114062	1701	1701	1701	1701	0
68	20240411	175800	812114062	1701	1701	1701	1701	0
69	20240411	175700	812114062	1701	1701	1701	1701	0
70	20240411	175600	812114062	1701	1701	1701	1701	0
71	20240411	175500	812114062	1701	1701	1701	1701	0
72	20240411	175400	812114062	1701	1701	1701	1701	0
73	20240411	175300	812114062	1701	1701	1701	1701	0
74	20240411	175200	812114062	1701	1701	1701	1701	0
75	20240411	175100	812114062	1701	1701	1701	1701	0
76	20240411	175000	812114062	1701	1701	1701	1701	0
77	20240411	174900	812114062	1701	1701	1701	1701	0
78	20240411	174800	812114062	1701	1701	1701	1701	0
79	20240411	174700	812114062	1701	1701	1701	1701	0
80	20240411	174600	812114062	1701	1701	1701	1701	0
81	20240411	174500	812114062	1701	1701	1701	1701	0
82	20240411	174400	812114062	1701	1701	1701	1701	0
83	20240411	174300	812114062	1701	1701	1701	1701	0
84	20240411	174200	812114062	1701	1701	1701	1701	0
85	20240411	174100	812114062	1701	1701	1701	1701	0
86	20240411	174000	812114062	1701	1701	1701	1701	0
87	20240411	173900	812114062	1701	1701	1701	1701	0
88	20240411	173800	812114062	1701	1701	1701	1701	0
89	20240411	173700	812114062	1701	1701	1701	1701	0
90	20240411	173600	812114062	1701	1701	1701	1701	0
91	20240411	173500	812114062	1701	1701	1701	1701	0
92	20240411	173400	812114062	1701	1701	1701	1701	8075
93	20240411	173300	812114062	1701	1701	1701	1701	0
94	20240411	173200	812114062	1701	1701	1701	1701	0
95	20240411	173100	812114062	1701	1701	1701	1701	0
96	20240411	173000	812114062	1701	1701	1701	1701	0
97	20240411	172900	812114062	1701	1701	1701	1701	0
98	20240411	172800	812114062	1701	1701	1701	1701	0
99	20240411	172700	812114062	1701	1701	1701	1701	0
100	20240411	172600	812114062	1701	1701	1701	1701	0
101	20240411	172500	812114062	1701	1701	1701	1701	0
102	20240411	172400	812114062	1701	1701	1701	1701	0
103	20240411	172300	812114062	1701	1701	1701	1701	0
104	20240411	172200	812114062	1701	1701	1701	1701	0
105	20240411	172100	812114062	1701	1701	1701	1701	0
106	20240411	172000	812114062	1701	1701	1701	1701	0
107	20240411	171900	812114062	1701	1701	1701	1701	0
108	20240411	171800	812114062	1701	1701	1701	1701	0
109	20240411	171700	812114062	1701	1701	1701	1701	0
110	20240411	171600	812114062	1701	1701	1701	1701	0
111	20240411	171500	812114062	1701	1701	1701	1701	0
112	20240411	171400	812114062	1701	1701	1701	1701	0
113	20240411	171300	812114062	1701	1701	1701	1701	0
114	20240411	171200	812114062	1701	1701	1701	1701	0
115	20240411	171100	812114062	1701	1701	1701	1701	0
116	20240411	171000	812114062	1701	1701	1701	1701	0
117	20240411	170900	812114062	1701	1701	1701	1701	0
118	20240411	170800	812114062	1701	1701	1701	1701	0
119	20240411	170700	812114062	1701	1701	1701	1701	0
120	20240411	170600	812114062	1701	1701	1701	1701	0
121	20240411	170500	812114062	1701	1701	1701	1701	0
122	20240411	170400	812114062	1701	1701	1701	1701	8075
123	20240411	170300	812114062	1701	1701	1701	1701	0
124	20240411	170200	812114062	1701	1701	1701	1701	0
125	20240411	170100	812114062	1701	1701	1701	1701	0
126	20240411	170000	812114062	1701	1701	1701	1701	0
127	20240411	165900	812114062	1701	1701	1701	1701	0
128	20240411	165800	812114062	1701	1701	1701	1701	0
129	20240411	165700	812114062	1701	1701	1701	1701	0
130	20240411	165600	812114062	1701	1701	1701	1701	0
131	20240411	165500	812114062	1701	1701	1701	1701	0
132	20240411	165400	812114062	1701	1701	1701	1701	0
133	20240411	165300	812114062	1701	1701	1701	1701	0
134	20240411	165200	812114062	1701	1701	1701	1701	0
135	20240411	165100	812114062	1701	1701	1701	1701	0
136	20240411	165000	812114062	1701	1701	1701	1701	0
137	20240411	164900	812114062	1701	1701	1701	1701	0
138	20240411	164800	812114062	1701	1701	1701	1701	0
139	20240411	164700	812114062	1701	1701	1701	1701	0
140	20240411	164600	812114062	1701	1701	1701	1701	0
141	20240411	164500	812114062	1701	1701	1701	1701	0
142	20240411	164400	812114062	1701	1701	1701	1701	0
143	20240411	164300	812114062	1701	1701	1701	1701	0
144	20240411	164200	812114062	1701	1701	1701	1701	0
145	20240411	164100	812114062	1701	1701	1701	1701	0
146	20240411	164000	812114062	1701	1701	1701	1701	0
147	20240411	163900	812114062	1701	1701	1701	1701	0
148	20240411	163800	812114062	1701	1701	1701	1701	0
149	20240411	163700	812114062	1701	1701	1701	1701	0
150	20240411	163600	812114062	1701	1701	1701	1701	0
151	20240411	163500	812114062	1701	1701	1701	1701	0
152	20240411	163400	812114062	1701	1701	1701	1701	8075
153	20240411	163300	812114062	1701	1701	1701	1701	0
154	20240411	163200	812114062	1701	1701	1701	1701	0
155	20240411	163100	812114062	1701	1701	1701	1701	0
156	20240411	163000	812114062	1701	1701	1701	1701	0
157	20240411	162900	812114062	1701	1701	1701	1701	0
158	20240411	162800	812114062	1701	1701	1701	1701	0
159	20240411	162700	812114062	1701	1701	1701	1701	0
160	20240411	162600	812114062	1701	1701	1701	1701	0
161	20240411	162500	812114062	1701	1701	1701	1701	0
162	20240411	162400	812114062	1701	1701	1701	1701	0
163	20240411	162300	812114062	1701	1701	1701	1701	0
164	20240411	162200	812114062	1701	1701	1701	1701	0
165	20240411	162100	812114062	1701	1701	1701	1701	0
166	20240411	162000	812114062	1701	1701	1701	1701	0
167	20240411	161900	812114062	1701	1701	1701	1701	0
168	20240411	161800	812114062	1701	1701	1701	1701	0
169	20240411	161700	812114062	1701	1701	1701	1701	0
170	20240411	161600	812114062	1701	1701	1701	1701	0
171	20240411	161500	812114062	1701	1701	1701	1701	0
172	20240411	161400	812114062	1701	1701	1701	1701	0
173	20240411	161300	812114062	1701	1701	1701	1701	0
174	20240411	161200	812114062	1701	1701	1701	1701	0
175	20240411	161100	812114062	1701	1701	1701	1701	0
176	20240411	161000	812114062	1701	1701	1701	1701	0
177	20240411	160900	812114062	1701	1701	1701	1701	0
178	20240411	160800	812114062	1701	1701	1701	1701	0
179	20240411	160700	812114062	1701	1701	1701	1701	0
180	20240411	160600	812114062	1701	1701	1701	1701	0
181	20240411	160500	812114062	1701	1701	1701	1701	0
182	20240411	160400	812114062	1701	1701	1701	1701	8075
183	20240411	160300	812114062	1701	1701	1701	1701	0
184	20240411	160200	812114062	1701	1701	1701	1701	0
185	20240411	160100	812114062	1701	1701	1701	1701	0
186	20240411	160000	812114062	1701	1701	1701	1701	0
187	20240411	155900	812114062	1701	1701	1701	1701	0
188	20240411	155800	812114062	1701	1701	1701	1701	0
189	20240411	155700	812114062	1701	1701	1701	1701	0
190	20240411	155600	812114062	1701	1701	1701	1701	0
191	20240411	155500	812114062	1701	1701	1701	1701	0
192	20240411	155400	812114062	1701	1701	1701	1701	0
193	20240411	155300	812114062	1701	1701	1701	1701	0
194	20240411	155200	812114062	1701	1701	1701	1701	0
195	20240411	155100	812114062	1701	1701	1701	1701	0
196	20240411	155000	812114062	1701	1701	1701	1701	0
197	20240411	154900	812114062	1701	1701	1701	1701	0
198	20240411	154800	812114062	1701	1701	1701	1701	0
199	20240411	154700	812114062	1701	1701	1701	1701	0
200	20240411	154600	812114062	1701	1701	1701	1701	0
201	20240411	154500	812114062	1701	1701	1701	1701	0
202	20240411	154400	812114062	1701	1701	1701	1701	0
203	20240411	154300	812114062	1701	1701	1701	1701	0
204	20240411	154200	812114062	1701	1701	1701	1701	0
205	20240411	154100	812114062	1701	1701	1701	1701	0
206	20240411	154000	812114062	1701	1701	1701	1701	0
207	20240411	153900	812114062	1701	1701	1701	1701	0
208	20240411	153800	812114062	1701	1701	1701	1701	0
209	20240411	153700	812114062	1701	1701	1701	1701	0
210	20240411	153600	812114062	1701	1701	1701	1701	0
211	20240411	153500	812114062	1701	1701	1701	1701	0
212	20240411	153400	812114062	1701	1701	1701	1701	8075
213	20240411	153300	812114062	1701	1701	1701	1701	0
214	20240411	153200	812114062	1701	1701	1701	1701	0
215	20240411	153100	812114062	1701	1701	1701	1701	0
216	20240411	153000	812114062	1701	1701	1701	1701	8075
217	20240411	152900	798378487	1703	1703	1703	1703	0
218	20240411	152800	798378487	1703	1703	1703	1703	0
219	20240411	152700	798378487	1703	1703	1703	1703	0
220	20240411	152600	798378487	1703	1703	1703	1703	0
221	20240411	152500	798378487	1703	1703	1703	1703	0
222	20240411	152400	798378487	1703	1703	1703	1703	0
223	20240411	152300	798378487	1703	1703	1703	1703	0
224	20240411	152200	798378487	1703	1703	1703	1703	0
225	20240411	152100	798378487	1703	1703	1703	1703	0
226	20240411	152000	798378487	1703	1703	1703	1703	0
227	20240411	151900	798378487	1703	1697	1703	1697	1075
228	20240411	151800	796549322	1697	1701	1703	1697	5767
229	20240411	151700	786759766	1703	1703	1703	1702	9
230	20240411	151600	786744441	1702	1702	1703	1702	45
231	20240411	151500	786667850	1702	1702	1703	1699	1410
232	20240411	151400	784269832	1703	1703	1703	1703	710
233	20240411	151300	783060702	1704	1705	1705	1704	101
234	20240411	151200	782888538	1705	1705	1706	1705	1410
235	20240411	151100	780483181	1706	1706	1706	1705	1162
236	20240411	151000	778501752	1706	1705	1706	1705	92
237	20240411	150900	778344890	1706	1705	1706	1705	255
238	20240411	150800	777910110	1706	1705	1706	1705	517
239	20240411	150700	777028619	1706	1707	1707	1706	8
240	20240411	150600	777014968	1707	1708	1708	1707	1980
241	20240411	150500	773634731	1708	1708	1709	1707	1115
242	20240411	150400	771730254	1707	1709	1709	1707	1170
243	20240411	150300	769733059	1708	1705	1710	1705	7165
244	20240411	150200	757488116	1705	1708	1708	1705	2048
245	20240411	150100	753995083	1710	1704	1710	1702	6361
246	20240411	150000	743131354	1704	1704	1705	1704	2950
247	20240411	145900	738104526	1704	1702	1704	1701	954
248	20240411	145800	736481327	1703	1705	1705	1701	737
249	20240411	145700	735225049	1705	1693	1705	1693	16439
250	20240411	145600	707317888	1694	1693	1694	1693	394
251	20240411	145500	706650688	1693	1690	1693	1690	1915
252	20240411	145400	703410843	1690	1690	1691	1690	1531
253	20240411	145300	700823396	1691	1689	1691	1689	232
254	20240411	145200	700431375	1691	1688	1691	1688	636
255	20240411	145100	699355905	1688	1690	1690	1688	1013
256	20240411	145000	697644139	1690	1690	1690	1687	917
257	20240411	144900	696096624	1690	1690	1690	1690	101
258	20240411	144800	695925934	1690	1690	1690	1690	0
259	20240411	144700	695925934	1690	1690	1690	1686	780
260	20240411	144600	694610828	1691	1691	1691	1691	200
261	20240411	144500	694272628	1691	1690	1691	1686	595
262	20240411	144400	693269321	1691	1686	1691	1686	2974
263	20240411	144300	688246553	1688	1688	1688	1687	3
264	20240411	144200	688241490	1688	1686	1688	1685	842
265	20240411	144100	686821923	1686	1682	1686	1680	277
266	20240411	144000	686356200	1686	1686	1686	1682	176
267	20240411	143900	686059853	1686	1686	1686	1682	351
268	20240411	143800	685468328	1688	1687	1688	1686	199
269	20240411	143700	685132796	1688	1689	1689	1680	3686
270	20240411	143600	678939542	1681	1689	1689	1681	722
271	20240411	143500	677724791	1685	1686	1686	1685	1650
272	20240411	143400	674943207	1686	1689	1689	1686	335
273	20240411	143300	674378379	1689	1687	1689	1686	1817
274	20240411	143200	671314584	1687	1687	1687	1687	0
275	20240411	143100	671314584	1687	1687	1687	1687	93
276	20240411	143000	671157693	1687	1689	1689	1687	295
277	20240411	142900	670659819	1690	1690	1690	1690	31
278	20240411	142800	670607429	1690	1690	1690	1690	3
279	20240411	142700	670602359	1689	1689	1689	1689	167
280	20240411	142600	670320296	1690	1689	1690	1689	305
281	20240411	142500	669805149	1690	1690	1690	1690	2
282	20240411	142400	669801769	1690	1690	1690	1689	9
283	20240411	142300	669786562	1690	1689	1690	1689	421
284	20240411	142200	669075462	1688	1688	1688	1688	3
285	20240411	142100	669070398	1689	1687	1689	1687	104
286	20240411	142000	668894942	1689	1689	1689	1688	3
287	20240411	141900	668889876	1689	1689	1690	1688	315
288	20240411	141800	668358136	1689	1691	1691	1689	659
289	20240411	141700	667244580	1690	1691	1691	1690	505
290	20240411	141600	666391125	1691	1690	1691	1690	931
291	20240411	141500	664817729	1690	1689	1690	1689	1649
292	20240411	141400	662031101	1689	1688	1689	1688	257
293	20240411	141300	661597279	1688	1687	1688	1687	1820
294	20240411	141200	658526936	1687	1686	1688	1686	1853
295	20240411	141100	655400848	1687	1684	1687	1684	2
296	20240411	141000	655397477	1684	1688	1688	1684	1212
297	20240411	140900	653355321	1689	1689	1689	1689	10
298	20240411	140800	653338431	1689	1690	1690	1689	3
299	20240411	140700	653333363	1685	1688	1688	1685	6000
300	20240411	140600	643212644	1691	1689	1691	1689	1002
301	20240411	140500	641520264	1691	1691	1691	1691	0
302	20240411	140400	641520264	1691	1692	1692	1691	14
303	20240411	140300	641496579	1692	1687	1692	1687	8275
304	20240411	140200	627514784	1687	1687	1687	1687	0
305	20240411	140100	627514784	1687	1689	1689	1687	951
306	20240411	140000	625910435	1687	1689	1689	1687	705
307	20240411	135900	624720794	1688	1685	1688	1685	1998
308	20240411	135800	621350491	1684	1684	1684	1684	1092
309	20240411	135700	619511563	1683	1682	1683	1682	711
310	20240411	135600	618314951	1683	1683	1683	1683	0
311	20240411	135500	618314951	1683	1680	1683	1680	166
312	20240411	135400	618036068	1679	1679	1679	1679	0
313	20240411	135300	618036068	1679	1679	1679	1679	2500
314	20240411	135200	613838568	1679	1679	1679	1679	1
315	20240411	135100	613836889	1681	1681	1681	1681	0
316	20240411	135000	613836889	1681	1681	1681	1681	0
317	20240411	134900	613836889	1681	1680	1681	1680	1007
318	20240411	134800	612144210	1680	1680	1680	1680	31
319	20240411	134700	612092130	1680	1681	1681	1680	96
320	20240411	134600	611930761	1684	1684	1684	1684	0
321	20240411	134500	611930761	1684	1684	1684	1684	1
322	20240411	134400	611929077	1684	1684	1684	1684	7
323	20240411	134300	611917289	1679	1680	1680	1679	2001
324	20240411	134200	608556609	1684	1684	1684	1684	0
325	20240411	134100	608556609	1684	1684	1684	1684	0
326	20240411	134000	608556609	1684	1684	1684	1684	2149
327	20240411	133900	604937693	1685	1683	1685	1683	713
328	20240411	133800	603737402	1683	1675	1683	1675	6
329	20240411	133700	603727336	1683	1683	1683	1683	0
330	20240411	133600	603727336	1683	1681	1683	1680	2776
331	20240411	133500	599060102	1682	1675	1682	1675	4670
332	20240411	133400	591226909	1680	1680	1680	1680	14
333	20240411	133300	591203389	1680	1680	1680	1680	0
334	20240411	133200	591203389	1680	1675	1680	1675	2
335	20240411	133100	591200034	1678	1679	1679	1678	1195
336	20240411	133000	589193630	1678	1678	1678	1678	1
337	20240411	132900	589191952	1678	1678	1678	1678	582
338	20240411	132800	588215356	1675	1675	1675	1675	0
339	20240411	132700	588215356	1675	1675	1675	1675	0
340	20240411	132600	588215356	1675	1675	1675	1675	0
341	20240411	132500	588215356	1675	1677	1677	1669	2673
342	20240411	132400	583747542	1677	1678	1678	1677	46
343	20240411	132300	583670384	1679	1679	1679	1679	0
344	20240411	132200	583670384	1679	1679	1679	1679	1
345	20240411	132100	583668705	1670	1679	1679	1670	4444
346	20240411	132000	576236949	1676	1678	1678	1676	1556
347	20240411	131900	573627587	1677	1677	1677	1677	0
348	20240411	131800	573627587	1677	1680	1680	1677	6
349	20240411	131700	573617510	1680	1680	1680	1680	0
350	20240411	131600	573617510	1680	1680	1680	1680	1
351	20240411	131500	573615830	1677	1677	1677	1677	710
352	20240411	131400	572425160	1677	1680	1680	1677	6800
353	20240411	131300	561020241	1682	1682	1682	1682	1
354	20240411	131200	561018559	1680	1680	1680	1680	177
355	20240411	131100	560721199	1679	1681	1682	1679	102
356	20240411	131000	560549834	1681	1680	1681	1680	1043
357	20240411	130900	558797545	1680	1681	1681	1680	7
358	20240411	130800	558785784	1682	1682	1682	1682	0
359	20240411	130700	558785784	1682	1682	1682	1682	100
360	20240411	130600	558617584	1682	1678	1682	1677	355
361	20240411	130500	558022047	1679	1682	1682	1679	1130
362	20240411	130400	556124387	1682	1682	1682	1678	945
363	20240411	130300	554536097	1683	1683	1683	1682	3
364	20240411	130200	554531049	1683	1682	1683	1682	308
365	20240411	130100	554012992	1682	1671	1682	1671	30995
366	20240411	130000	502029244	1671	1671	1671	1671	20
367	20240411	125900	501995824	1671	1671	1671	1670	2211
368	20240411	125800	498303243	1671	1673	1673	1671	232
369	20240411	125700	497915240	1674	1674	1674	1674	100
370	20240411	125600	497747840	1674	1674	1674	1674	34
371	20240411	125500	497690924	1675	1675	1675	1675	0
372	20240411	125400	497690924	1675	1674	1675	1674	72
373	20240411	125300	497570391	1675	1676	1676	1675	431
374	20240411	125200	496848465	1675	1676	1676	1675	285
375	20240411	125100	496371088	1675	1676	1676	1675	473
376	20240411	125000	495578810	1675	1675	1675	1675	0
377	20240411	124900	495578810	1675	1675	1675	1675	0
378	20240411	124800	495578810	1675	1675	1675	1675	5
379	20240411	124700	495570435	1676	1676	1677	1676	18
380	20240411	124600	495540265	1676	1676	1676	1676	300
381	20240411	124500	495037465	1676	1677	1677	1676	21
382	20240411	124400	495002249	1677	1677	1677	1677	42
383	20240411	124300	494931815	1677	1677	1677	1677	0
384	20240411	124200	494931815	1677	1676	1677	1676	29
385	20240411	124100	494883210	1677	1677	1677	1677	18
386	20240411	124000	494853024	1676	1678	1678	1676	5343
387	20240411	123900	485892795	1678	1678	1678	1678	0
388	20240411	123800	485892795	1678	1677	1678	1677	700
389	20240411	123700	484718894	1677	1677	1677	1677	898
390	20240411	123600	483212948	1677	1676	1677	1676	1056
391	20240411	123500	481443088	1676	1675	1676	1675	1631
392	20240411	123400	478710659	1675	1674	1675	1674	1953
393	20240411	123300	475441317	1674	1673	1674	1673	245
394	20240411	123200	475031429	1673	1671	1673	1671	2
395	20240411	123100	475028085	1670	1670	1670	1670	0
396	20240411	123000	475028085	1670	1671	1671	1670	2000
397	20240411	122900	471687802	1671	1673	1673	1671	423
398	20240411	122800	470980129	1671	1671	1671	1671	19
399	20240411	122700	470948380	1673	1673	1673	1673	1
400	20240411	122600	470946707	1670	1670	1670	1670	0
401	20240411	122500	470946707	1670	1670	1670	1670	0
402	20240411	122400	470946707	1670	1670	1670	1670	0
403	20240411	122300	470946707	1670	1670	1670	1670	0
404	20240411	122200	470946707	1670	1673	1673	1670	19
405	20240411	122100	470914965	1673	1673	1673	1673	18
406	20240411	122000	470884851	1674	1674	1674	1674	0
407	20240411	121900	470884851	1674	1674	1674	1674	45
408	20240411	121800	470809521	1670	1670	1670	1670	4
409	20240411	121700	470802841	1674	1674	1674	1674	0
410	20240411	121600	470802841	1674	1674	1674	1674	57
411	20240411	121500	470707423	1670	1671	1671	1670	5000
412	20240411	121400	462356916	1671	1671	1671	1671	0
413	20240411	121300	462356916	1671	1673	1674	1671	5030
414	20240411	121200	453950864	1674	1672	1674	1672	70
415	20240411	121100	453833744	1674	1673	1674	1672	93
416	20240411	121000	453678236	1673	1673	1673	1673	102
417	20240411	120900	453507590	1674	1674	1674	1674	0
418	20240411	120800	453507590	1674	1673	1674	1672	208
419	20240411	120700	453159608	1675	1675	1675	1675	0
420	20240411	120600	453159608	1675	1675	1675	1675	50
421	20240411	120500	453075858	1675	1672	1675	1672	251
422	20240411	120400	452655438	1675	1675	1675	1675	5
423	20240411	120300	452647063	1675	1675	1675	1675	1
424	20240411	120200	452645388	1675	1675	1675	1675	950
425	20240411	120100	451054138	1675	1675	1675	1675	363
426	20240411	120000	450446113	1675	1675	1675	1675	200
427	20240411	115900	450111113	1675	1675	1675	1675	100
428	20240411	115800	449943613	1675	1675	1675	1675	0
429	20240411	115700	449943613	1675	1671	1675	1671	592
430	20240411	115600	448954377	1671	1675	1675	1671	377
431	20240411	115500	448324177	1675	1675	1675	1675	100
432	20240411	115400	448156677	1675	1674	1675	1674	18
433	20240411	115300	448126532	1673	1672	1673	1672	4619
434	20240411	115200	440399290	1672	1672	1672	1672	0
435	20240411	115100	440399290	1672	1672	1672	1672	6
436	20240411	115000	440389258	1672	1672	1672	1672	0
437	20240411	114900	440389258	1672	1672	1672	1672	2
438	20240411	114800	440385914	1672	1672	1672	1672	2
439	20240411	114700	440382570	1672	1672	1672	1672	500
440	20240411	114600	439546570	1670	1670	1670	1670	1
441	20240411	114500	439544900	1672	1670	1672	1670	301
442	20240411	114400	439042228	1672	1670	1672	1670	51
443	20240411	114300	438957056	1672	1672	1672	1672	24
444	20240411	114200	438916928	1672	1672	1672	1672	3
445	20240411	114100	438911912	1672	1672	1672	1672	31
446	20240411	114000	438860080	1672	1672	1672	1672	0
447	20240411	113900	438860080	1672	1672	1672	1672	1
448	20240411	113800	438858408	1672	1672	1672	1672	0
449	20240411	113700	438858408	1672	1672	1672	1672	0
450	20240411	113600	438858408	1672	1672	1672	1672	643
451	20240411	113500	437783312	1672	1672	1672	1672	0
452	20240411	113400	437783312	1672	1671	1672	1670	91
453	20240411	113300	437631170	1671	1671	1671	1671	128
454	20240411	113200	437417282	1670	1670	1670	1670	60
455	20240411	113100	437317082	1670	1671	1672	1670	332
456	20240411	113000	436762440	1672	1672	1672	1672	2
457	20240411	112900	436759096	1673	1673	1673	1673	1
458	20240411	112800	436757423	1672	1673	1673	1672	3
459	20240411	112700	436752406	1673	1673	1673	1673	2
460	20240411	112600	436749060	1670	1672	1672	1670	3178
461	20240411	112500	431441143	1673	1673	1673	1673	4
462	20240411	112400	431434451	1674	1675	1675	1674	10
463	20240411	112300	431417705	1671	1673	1673	1671	523
464	20240411	112200	430543344	1673	1673	1673	1673	506
465	20240411	112100	429696806	1675	1675	1675	1675	0
466	20240411	112000	429696806	1675	1675	1675	1675	0
467	20240411	111900	429696806	1675	1675	1675	1675	0
468	20240411	111800	429696806	1675	1675	1675	1675	0
469	20240411	111700	429696806	1675	1675	1675	1675	6
470	20240411	111600	429686756	1675	1675	1675	1675	5
471	20240411	111500	429678381	1675	1675	1675	1675	1
472	20240411	111400	429676706	1671	1675	1675	1671	60
473	20240411	111300	429576426	1676	1676	1676	1676	101
474	20240411	111200	429407150	1677	1676	1677	1676	55
475	20240411	111100	429314969	1676	1676	1676	1676	3205
476	20240411	111000	423943389	1675	1675	1676	1675	1157
477	20240411	110900	422005413	1676	1674	1676	1674	70
478	20240411	110800	421888133	1670	1670	1670	1670	11
479	20240411	110700	421869763	1670	1670	1670	1670	178
480	20240411	110600	421572503	1676	1676	1676	1676	100
481	20240411	110500	421404903	1677	1676	1677	1676	2500
482	20240411	110400	417213106	1676	1670	1676	1670	9443
483	20240411	110300	401400227	1670	1669	1670	1669	152
484	20240411	110200	401146537	1670	1668	1670	1668	742
485	20240411	110100	399908879	1669	1670	1670	1669	724
486	20240411	110000	398700520	1670	1671	1671	1670	7
487	20240411	105900	398688829	1673	1671	1673	1670	8153
488	20240411	105800	385072776	1673	1672	1673	1672	32
489	20240411	105700	385019271	1673	1673	1673	1673	0
490	20240411	105600	385019271	1673	1673	1673	1673	0
491	20240411	105500	385019271	1673	1672	1673	1672	1327
492	20240411	105400	382800304	1672	1672	1674	1672	328
493	20240411	105300	382251566	1673	1673	1673	1673	211
494	20240411	105200	381898563	1673	1673	1673	1673	622
495	20240411	105100	380857957	1671	1671	1671	1671	150
496	20240411	105000	380607307	1670	1673	1673	1670	5478
497	20240411	104900	371454417	1675	1674	1675	1674	1547
498	20240411	104800	368863292	1675	1675	1675	1675	1486
499	20240411	104700	366374242	1675	1673	1675	1673	1832
500	20240411	104600	363306340	1673	1672	1673	1672	251
501	20240411	104500	362886667	1670	1670	1670	1670	0
502	20240411	104400	362886667	1670	1670	1670	1670	848
503	20240411	104300	361470507	1672	1672	1672	1672	266
504	20240411	104200	361025755	1672	1672	1672	1672	334
505	20240411	104100	360467307	1672	1671	1672	1671	846
506	20240411	104000	359052835	1670	1670	1670	1670	952
507	20240411	103900	357462995	1671	1671	1671	1671	10
508	20240411	103800	357446285	1671	1671	1671	1671	7
509	20240411	103700	357434588	1671	1671	1671	1670	411
510	20240411	103600	356748117	1671	1672	1672	1671	23
511	20240411	103500	356709683	1672	1672	1672	1672	0
512	20240411	103400	356709683	1672	1672	1672	1672	6
513	20240411	103300	356699651	1672	1672	1672	1672	0
514	20240411	103200	356699651	1672	1672	1672	1672	142
515	20240411	103100	356462227	1672	1672	1672	1672	84
516	20240411	103000	356321779	1670	1671	1671	1670	5995
517	20240411	102900	346309664	1671	1671	1671	1671	1452
518	20240411	102800	343883372	1672	1671	1672	1671	3
519	20240411	102700	343878357	1672	1672	1672	1672	90
520	20240411	102600	343727877	1672	1672	1672	1672	1
521	20240411	102500	343726205	1672	1672	1672	1672	798
522	20240411	102400	342391949	1672	1673	1673	1672	722
523	20240411	102300	341184443	1673	1672	1673	1672	389
524	20240411	102200	340533969	1672	1672	1672	1672	1319
525	20240411	102100	338328601	1672	1673	1673	1672	7
526	20240411	102000	338316891	1673	1673	1673	1673	1
527	20240411	101900	338315218	1671	1670	1671	1670	868
528	20240411	101800	336865458	1673	1670	1673	1670	17
529	20240411	101700	336837020	1673	1670	1673	1670	1054
530	20240411	101600	335076828	1670	1670	1673	1670	28
531	20240411	101500	335030060	1670	1670	1670	1670	130
532	20240411	101400	334812960	1671	1673	1673	1671	447
533	20240411	101300	334065999	1673	1672	1673	1671	269
534	20240411	101200	333616027	1673	1673	1673	1673	107
535	20240411	101100	333437016	1673	1672	1673	1672	612
536	20240411	101000	332413692	1671	1672	1672	1671	76
537	20240411	100900	332286624	1671	1670	1672	1670	1072
538	20240411	100800	330495573	1672	1670	1672	1670	2835
539	20240411	100700	325759308	1670	1666	1670	1666	12
540	20240411	100600	325739272	1666	1666	1666	1666	198
541	20240411	100500	325409404	1666	1670	1670	1666	131
542	20240411	100400	325190899	1670	1670	1670	1666	1381
543	20240411	100300	322889957	1670	1668	1670	1666	404
544	20240411	100200	322216851	1670	1670	1670	1670	34
545	20240411	100100	322160071	1670	1670	1670	1670	152
546	20240411	100000	321906231	1670	1670	1670	1670	3
547	20240411	095900	321901221	1670	1670	1670	1670	37
548	20240411	095800	321839431	1670	1668	1670	1668	3018
549	20240411	095700	316805253	1670	1670	1670	1670	300
550	20240411	095600	316304253	1670	1670	1670	1670	88
551	20240411	095500	316157293	1670	1670	1671	1670	1205
552	20240411	095400	314144941	1668	1666	1668	1666	15997
553	20240411	095300	287476892	1666	1668	1668	1666	2831
554	20240411	095200	282760022	1668	1669	1670	1668	375
555	20240411	095100	282134178	1669	1669	1669	1669	44
556	20240411	095000	282060742	1670	1671	1671	1670	79
557	20240411	094900	281928802	1670	1669	1670	1669	797
558	20240411	094800	280597829	1669	1667	1669	1667	417
559	20240411	094700	279902286	1667	1667	1667	1667	1000
560	20240411	094600	278235286	1668	1668	1668	1668	246
561	20240411	094500	277824958	1668	1668	1668	1668	3
562	20240411	094400	277819954	1669	1669	1669	1669	279
563	20240411	094300	277354303	1669	1668	1669	1665	353
564	20240411	094200	276766192	1670	1665	1670	1665	161
565	20240411	094100	276498122	1665	1668	1668	1665	402
566	20240411	094000	275827592	1670	1669	1670	1669	203
567	20240411	093900	275488784	1671	1671	1671	1671	1
568	20240411	093800	275487113	1671	1671	1671	1671	1002
569	20240411	093700	273812771	1671	1671	1671	1671	10
570	20240411	093600	273796061	1668	1663	1668	1660	6581
571	20240411	093500	262860379	1660	1673	1673	1660	17932
572	20240411	093400	233015976	1674	1673	1674	1673	223
573	20240411	093300	232642732	1674	1675	1675	1674	18
574	20240411	093200	232612584	1676	1676	1676	1676	66
575	20240411	093100	232501968	1676	1676	1677	1676	90
576	20240411	093000	232351098	1675	1674	1675	1674	315
577	20240411	092900	231823474	1672	1673	1673	1672	113
578	20240411	092800	231634428	1673	1672	1673	1671	846
579	20240411	092700	230219654	1672	1671	1672	1671	230
580	20240411	092600	229835313	1671	1670	1671	1670	1279
581	20240411	092500	227698382	1662	1667	1669	1662	2606
582	20240411	092400	223361798	1667	1666	1667	1664	51
583	20240411	092300	223276921	1666	1665	1666	1665	1398
584	20240411	092200	220948253	1666	1663	1666	1663	2002
585	20240411	092100	217618921	1665	1663	1665	1660	8222
586	20240411	092000	203958407	1663	1663	1663	1661	2854
587	20240411	091900	199215913	1663	1659	1663	1659	773
588	20240411	091800	197933010	1659	1663	1663	1659	1871
589	20240411	091700	194828318	1659	1663	1663	1659	486
590	20240411	091600	194021250	1658	1663	1663	1656	28755
591	20240411	091500	146287610	1663	1666	1671	1663	5186
592	20240411	091400	137654565	1666	1665	1666	1662	10688
593	20240411	091300	119880879	1666	1672	1672	1666	2020
594	20240411	091200	116511587	1672	1670	1672	1668	2408
595	20240411	091100	112492975	1668	1668	1668	1668	246
596	20240411	091000	112082647	1663	1664	1664	1663	2528
597	20240411	090900	107876234	1664	1663	1664	1662	4714
598	20240411	090800	100040966	1663	1664	1664	1663	3216
599	20240411	090700	94690871	1664	1664	1664	1663	7381
600	20240411	090600	82408890	1663	1670	1670	1662	6905
601	20240411	090500	70925223	1664	1666	1670	1661	5473
602	20240411	090400	61823663	1665	1671	1673	1665	10602
603	20240411	090300	44133496	1671	1678	1678	1671	7632
604	20240411	090200	31374573	1675	1684	1684	1675	1869
605	20240411	090100	28239719	1680	1685	1685	1679	13256
606	20240411	090000	5955590	1685	1685	1685	1685	3484