KissMeData/052420/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	192300	202448435	1344	1344	1344	1344	2656
3	20240411	192200	202448435	1344	1344	1344	1344	0
4	20240411	192100	202448435	1344	1344	1344	1344	0
5	20240411	192000	202448435	1344	1344	1344	1344	0
6	20240411	191900	202448435	1344	1344	1344	1344	0
7	20240411	191800	202448435	1344	1344	1344	1344	0
8	20240411	191700	202448435	1344	1344	1344	1344	0
9	20240411	191600	202448435	1344	1344	1344	1344	0
10	20240411	191500	202448435	1344	1344	1344	1344	0
11	20240411	191400	202448435	1344	1344	1344	1344	0
12	20240411	191300	202448435	1344	1344	1344	1344	0
13	20240411	191200	202448435	1344	1344	1344	1344	0
14	20240411	191100	202448435	1344	1344	1344	1344	0
15	20240411	191000	202448435	1344	1344	1344	1344	0
16	20240411	190900	202448435	1344	1344	1344	1344	0
17	20240411	190800	202448435	1344	1344	1344	1344	0
18	20240411	190700	202448435	1344	1344	1344	1344	0
19	20240411	190600	202448435	1344	1344	1344	1344	0
20	20240411	190500	202448435	1344	1344	1344	1344	0
21	20240411	190400	202448435	1344	1344	1344	1344	0
22	20240411	190300	202448435	1344	1344	1344	1344	0
23	20240411	190200	202448435	1344	1344	1344	1344	0
24	20240411	190100	202448435	1344	1344	1344	1344	0
25	20240411	190000	202448435	1344	1344	1344	1344	0
26	20240411	185900	202448435	1344	1344	1344	1344	0
27	20240411	185800	202448435	1344	1344	1344	1344	0
28	20240411	185700	202448435	1344	1344	1344	1344	0
29	20240411	185600	202448435	1344	1344	1344	1344	0
30	20240411	185500	202448435	1344	1344	1344	1344	0
31	20240411	185400	202448435	1344	1344	1344	1344	0
32	20240411	185300	202448435	1344	1344	1344	1344	2656
33	20240411	185200	202448435	1344	1344	1344	1344	0
34	20240411	185100	202448435	1344	1344	1344	1344	0
35	20240411	185000	202448435	1344	1344	1344	1344	0
36	20240411	184900	202448435	1344	1344	1344	1344	0
37	20240411	184800	202448435	1344	1344	1344	1344	0
38	20240411	184700	202448435	1344	1344	1344	1344	0
39	20240411	184600	202448435	1344	1344	1344	1344	0
40	20240411	184500	202448435	1344	1344	1344	1344	0
41	20240411	184400	202448435	1344	1344	1344	1344	0
42	20240411	184300	202448435	1344	1344	1344	1344	0
43	20240411	184200	202448435	1344	1344	1344	1344	0
44	20240411	184100	202448435	1344	1344	1344	1344	0
45	20240411	184000	202448435	1344	1344	1344	1344	0
46	20240411	183900	202448435	1344	1344	1344	1344	0
47	20240411	183800	202448435	1344	1344	1344	1344	0
48	20240411	183700	202448435	1344	1344	1344	1344	0
49	20240411	183600	202448435	1344	1344	1344	1344	0
50	20240411	183500	202448435	1344	1344	1344	1344	0
51	20240411	183400	202448435	1344	1344	1344	1344	0
52	20240411	183300	202448435	1344	1344	1344	1344	0
53	20240411	183200	202448435	1344	1344	1344	1344	0
54	20240411	183100	202448435	1344	1344	1344	1344	0
55	20240411	183000	202448435	1344	1344	1344	1344	0
56	20240411	182900	202448435	1344	1344	1344	1344	0
57	20240411	182800	202448435	1344	1344	1344	1344	0
58	20240411	182700	202448435	1344	1344	1344	1344	0
59	20240411	182600	202448435	1344	1344	1344	1344	0
60	20240411	182500	202448435	1344	1344	1344	1344	0
61	20240411	182400	202448435	1344	1344	1344	1344	0
62	20240411	182300	202448435	1344	1344	1344	1344	2656
63	20240411	182200	202448435	1344	1344	1344	1344	0
64	20240411	182100	202448435	1344	1344	1344	1344	0
65	20240411	182000	202448435	1344	1344	1344	1344	0
66	20240411	181900	202448435	1344	1344	1344	1344	0
67	20240411	181800	202448435	1344	1344	1344	1344	0
68	20240411	181700	202448435	1344	1344	1344	1344	0
69	20240411	181600	202448435	1344	1344	1344	1344	0
70	20240411	181500	202448435	1344	1344	1344	1344	0
71	20240411	181400	202448435	1344	1344	1344	1344	0
72	20240411	181300	202448435	1344	1344	1344	1344	0
73	20240411	181200	202448435	1344	1344	1344	1344	0
74	20240411	181100	202448435	1344	1344	1344	1344	0
75	20240411	181000	202448435	1344	1344	1344	1344	0
76	20240411	180900	202448435	1344	1344	1344	1344	0
77	20240411	180800	202448435	1344	1344	1344	1344	0
78	20240411	180700	202448435	1344	1344	1344	1344	0
79	20240411	180600	202448435	1344	1344	1344	1344	0
80	20240411	180500	202448435	1344	1344	1344	1344	0
81	20240411	180400	202448435	1344	1344	1344	1344	0
82	20240411	180300	202448435	1344	1344	1344	1344	0
83	20240411	180200	202448435	1344	1344	1344	1344	0
84	20240411	180100	202448435	1344	1344	1344	1344	0
85	20240411	180000	202448435	1344	1344	1344	1344	0
86	20240411	175900	202448435	1344	1344	1344	1344	0
87	20240411	175800	202448435	1344	1344	1344	1344	0
88	20240411	175700	202448435	1344	1344	1344	1344	0
89	20240411	175600	202448435	1344	1344	1344	1344	0
90	20240411	175500	202448435	1344	1344	1344	1344	0
91	20240411	175400	202448435	1344	1344	1344	1344	0
92	20240411	175300	202448435	1344	1344	1344	1344	2656
93	20240411	175200	202448435	1344	1344	1344	1344	0
94	20240411	175100	202448435	1344	1344	1344	1344	0
95	20240411	175000	202448435	1344	1344	1344	1344	0
96	20240411	174900	202448435	1344	1344	1344	1344	0
97	20240411	174800	202448435	1344	1344	1344	1344	0
98	20240411	174700	202448435	1344	1344	1344	1344	0
99	20240411	174600	202448435	1344	1344	1344	1344	0
100	20240411	174500	202448435	1344	1344	1344	1344	0
101	20240411	174400	202448435	1344	1344	1344	1344	0
102	20240411	174300	202448435	1344	1344	1344	1344	0
103	20240411	174200	202448435	1344	1344	1344	1344	0
104	20240411	174100	202448435	1344	1344	1344	1344	0
105	20240411	174000	202448435	1344	1344	1344	1344	0
106	20240411	173900	202448435	1344	1344	1344	1344	0
107	20240411	173800	202448435	1344	1344	1344	1344	0
108	20240411	173700	202448435	1344	1344	1344	1344	0
109	20240411	173600	202448435	1344	1344	1344	1344	0
110	20240411	173500	202448435	1344	1344	1344	1344	0
111	20240411	173400	202448435	1344	1344	1344	1344	0
112	20240411	173300	202448435	1344	1344	1344	1344	0
113	20240411	173200	202448435	1344	1344	1344	1344	0
114	20240411	173100	202448435	1344	1344	1344	1344	0
115	20240411	173000	202448435	1344	1344	1344	1344	0
116	20240411	172900	202448435	1344	1344	1344	1344	0
117	20240411	172800	202448435	1344	1344	1344	1344	0
118	20240411	172700	202448435	1344	1344	1344	1344	0
119	20240411	172600	202448435	1344	1344	1344	1344	0
120	20240411	172500	202448435	1344	1344	1344	1344	0
121	20240411	172400	202448435	1344	1344	1344	1344	0
122	20240411	172300	202448435	1344	1344	1344	1344	2656
123	20240411	172200	202448435	1344	1344	1344	1344	0
124	20240411	172100	202448435	1344	1344	1344	1344	0
125	20240411	172000	202448435	1344	1344	1344	1344	0
126	20240411	171900	202448435	1344	1344	1344	1344	0
127	20240411	171800	202448435	1344	1344	1344	1344	0
128	20240411	171700	202448435	1344	1344	1344	1344	0
129	20240411	171600	202448435	1344	1344	1344	1344	0
130	20240411	171500	202448435	1344	1344	1344	1344	0
131	20240411	171400	202448435	1344	1344	1344	1344	0
132	20240411	171300	202448435	1344	1344	1344	1344	0
133	20240411	171200	202448435	1344	1344	1344	1344	0
134	20240411	171100	202448435	1344	1344	1344	1344	0
135	20240411	171000	202448435	1344	1344	1344	1344	0
136	20240411	170900	202448435	1344	1344	1344	1344	0
137	20240411	170800	202448435	1344	1344	1344	1344	0
138	20240411	170700	202448435	1344	1344	1344	1344	0
139	20240411	170600	202448435	1344	1344	1344	1344	0
140	20240411	170500	202448435	1344	1344	1344	1344	0
141	20240411	170400	202448435	1344	1344	1344	1344	0
142	20240411	170300	202448435	1344	1344	1344	1344	0
143	20240411	170200	202448435	1344	1344	1344	1344	0
144	20240411	170100	202448435	1344	1344	1344	1344	0
145	20240411	170000	202448435	1344	1344	1344	1344	0
146	20240411	165900	202448435	1344	1344	1344	1344	0
147	20240411	165800	202448435	1344	1344	1344	1344	0
148	20240411	165700	202448435	1344	1344	1344	1344	0
149	20240411	165600	202448435	1344	1344	1344	1344	0
150	20240411	165500	202448435	1344	1344	1344	1344	0
151	20240411	165400	202448435	1344	1344	1344	1344	0
152	20240411	165300	202448435	1344	1344	1344	1344	2656
153	20240411	165200	202448435	1344	1344	1344	1344	0
154	20240411	165100	202448435	1344	1344	1344	1344	0
155	20240411	165000	202448435	1344	1344	1344	1344	0
156	20240411	164900	202448435	1344	1344	1344	1344	0
157	20240411	164800	202448435	1344	1344	1344	1344	0
158	20240411	164700	202448435	1344	1344	1344	1344	0
159	20240411	164600	202448435	1344	1344	1344	1344	0
160	20240411	164500	202448435	1344	1344	1344	1344	0
161	20240411	164400	202448435	1344	1344	1344	1344	0
162	20240411	164300	202448435	1344	1344	1344	1344	0
163	20240411	164200	202448435	1344	1344	1344	1344	0
164	20240411	164100	202448435	1344	1344	1344	1344	0
165	20240411	164000	202448435	1344	1344	1344	1344	0
166	20240411	163900	202448435	1344	1344	1344	1344	0
167	20240411	163800	202448435	1344	1344	1344	1344	0
168	20240411	163700	202448435	1344	1344	1344	1344	0
169	20240411	163600	202448435	1344	1344	1344	1344	0
170	20240411	163500	202448435	1344	1344	1344	1344	0
171	20240411	163400	202448435	1344	1344	1344	1344	0
172	20240411	163300	202448435	1344	1344	1344	1344	0
173	20240411	163200	202448435	1344	1344	1344	1344	0
174	20240411	163100	202448435	1344	1344	1344	1344	0
175	20240411	163000	202448435	1344	1344	1344	1344	0
176	20240411	162900	202448435	1344	1344	1344	1344	0
177	20240411	162800	202448435	1344	1344	1344	1344	0
178	20240411	162700	202448435	1344	1344	1344	1344	0
179	20240411	162600	202448435	1344	1344	1344	1344	0
180	20240411	162500	202448435	1344	1344	1344	1344	0
181	20240411	162400	202448435	1344	1344	1344	1344	0
182	20240411	162300	202448435	1344	1344	1344	1344	2656
183	20240411	162200	202448435	1344	1344	1344	1344	0
184	20240411	162100	202448435	1344	1344	1344	1344	0
185	20240411	162000	202448435	1344	1344	1344	1344	0
186	20240411	161900	202448435	1344	1344	1344	1344	0
187	20240411	161800	202448435	1344	1344	1344	1344	0
188	20240411	161700	202448435	1344	1344	1344	1344	0
189	20240411	161600	202448435	1344	1344	1344	1344	0
190	20240411	161500	202448435	1344	1344	1344	1344	0
191	20240411	161400	202448435	1344	1344	1344	1344	0
192	20240411	161300	202448435	1344	1344	1344	1344	0
193	20240411	161200	202448435	1344	1344	1344	1344	0
194	20240411	161100	202448435	1344	1344	1344	1344	0
195	20240411	161000	202448435	1344	1344	1344	1344	0
196	20240411	160900	202448435	1344	1344	1344	1344	0
197	20240411	160800	202448435	1344	1344	1344	1344	0
198	20240411	160700	202448435	1344	1344	1344	1344	0
199	20240411	160600	202448435	1344	1344	1344	1344	0
200	20240411	160500	202448435	1344	1344	1344	1344	0
201	20240411	160400	202448435	1344	1344	1344	1344	0
202	20240411	160300	202448435	1344	1344	1344	1344	0
203	20240411	160200	202448435	1344	1344	1344	1344	0
204	20240411	160100	202448435	1344	1344	1344	1344	0
205	20240411	160000	202448435	1344	1344	1344	1344	0
206	20240411	155900	202448435	1344	1344	1344	1344	0
207	20240411	155800	202448435	1344	1344	1344	1344	0
208	20240411	155700	202448435	1344	1344	1344	1344	0
209	20240411	155600	202448435	1344	1344	1344	1344	0
210	20240411	155500	202448435	1344	1344	1344	1344	0
211	20240411	155400	202448435	1344	1344	1344	1344	0
212	20240411	155300	202448435	1344	1344	1344	1344	2656
213	20240411	155200	202448435	1344	1344	1344	1344	0
214	20240411	155100	202448435	1344	1344	1344	1344	0
215	20240411	155000	202448435	1344	1344	1344	1344	0
216	20240411	154900	202448435	1344	1344	1344	1344	0
217	20240411	154800	202448435	1344	1344	1344	1344	0
218	20240411	154700	202448435	1344	1344	1344	1344	0
219	20240411	154600	202448435	1344	1344	1344	1344	0
220	20240411	154500	202448435	1344	1344	1344	1344	0
221	20240411	154400	202448435	1344	1344	1344	1344	0
222	20240411	154300	202448435	1344	1344	1344	1344	0
223	20240411	154200	202448435	1344	1344	1344	1344	0
224	20240411	154100	202448435	1344	1344	1344	1344	0
225	20240411	154000	202448435	1344	1344	1344	1344	0
226	20240411	153900	202448435	1344	1344	1344	1344	0
227	20240411	153800	202448435	1344	1344	1344	1344	0
228	20240411	153700	202448435	1344	1344	1344	1344	0
229	20240411	153600	202448435	1344	1344	1344	1344	0
230	20240411	153500	202448435	1344	1344	1344	1344	0
231	20240411	153400	202448435	1344	1344	1344	1344	0
232	20240411	153300	202448435	1344	1344	1344	1344	0
233	20240411	153200	202448435	1344	1344	1344	1344	0
234	20240411	153100	202448435	1344	1344	1344	1344	0
235	20240411	153000	202448435	1344	1344	1344	1344	2656
236	20240411	152900	198878771	1340	1340	1340	1340	0
237	20240411	152800	198878771	1340	1340	1340	1340	0
238	20240411	152700	198878771	1340	1340	1340	1340	0
239	20240411	152600	198878771	1340	1340	1340	1340	0
240	20240411	152500	198878771	1340	1340	1340	1340	0
241	20240411	152400	198878771	1340	1340	1340	1340	0
242	20240411	152300	198878771	1340	1340	1340	1340	0
243	20240411	152200	198878771	1340	1340	1340	1340	0
244	20240411	152100	198878771	1340	1340	1340	1340	0
245	20240411	152000	198878771	1340	1340	1340	1340	0
246	20240411	151900	198878771	1340	1340	1340	1340	0
247	20240411	151800	198878771	1340	1339	1340	1339	3194
248	20240411	151700	194601895	1340	1341	1341	1340	1548
249	20240411	151600	192526943	1344	1344	1344	1344	0
250	20240411	151500	192526943	1344	1344	1344	1344	0
251	20240411	151400	192526943	1344	1344	1344	1344	2
252	20240411	151300	192524255	1340	1341	1341	1340	160
253	20240411	151200	192309840	1340	1340	1340	1340	0
254	20240411	151100	192309840	1340	1340	1340	1340	0
255	20240411	151000	192309840	1340	1341	1341	1340	148
256	20240411	150900	192111410	1340	1340	1340	1340	0
257	20240411	150800	192111410	1340	1340	1340	1340	0
258	20240411	150700	192111410	1340	1340	1340	1340	0
259	20240411	150600	192111410	1340	1340	1340	1340	0
260	20240411	150500	192111410	1340	1343	1343	1340	673
261	20240411	150400	191208345	1341	1341	1341	1341	0
262	20240411	150300	191208345	1341	1341	1341	1341	0
263	20240411	150200	191208345	1341	1341	1341	1341	2
264	20240411	150100	191205663	1341	1342	1342	1341	725
265	20240411	150000	190233437	1342	1342	1342	1342	227
266	20240411	145900	189928803	1343	1345	1345	1343	115
267	20240411	145800	189774336	1344	1344	1344	1343	150
268	20240411	145700	189572737	1343	1343	1343	1343	4
269	20240411	145600	189567365	1343	1342	1343	1342	293
270	20240411	145500	189174146	1342	1342	1342	1342	1
271	20240411	145400	189172804	1340	1342	1342	1340	10000
272	20240411	145300	175770145	1343	1343	1343	1343	0
273	20240411	145200	175770145	1343	1343	1343	1343	1
274	20240411	145100	175768802	1342	1342	1342	1342	120
275	20240411	145000	175607762	1345	1345	1345	1345	1
276	20240411	144900	175606417	1345	1345	1345	1345	0
277	20240411	144800	175606417	1345	1345	1345	1345	100
278	20240411	144700	175471917	1341	1342	1342	1341	1988
279	20240411	144600	172805995	1341	1341	1341	1341	0
280	20240411	144500	172805995	1341	1341	1341	1341	0
281	20240411	144400	172805995	1341	1341	1341	1341	0
282	20240411	144300	172805995	1341	1342	1342	1341	1031
283	20240411	144200	171423418	1342	1343	1343	1342	1912
284	20240411	144100	168857512	1344	1344	1345	1343	763
285	20240411	144000	167832792	1344	1345	1345	1344	60
286	20240411	143900	167752147	1346	1346	1346	1346	3
287	20240411	143800	167748109	1346	1346	1346	1346	0
288	20240411	143700	167748109	1346	1346	1346	1346	665
289	20240411	143600	166853019	1346	1346	1346	1346	1
290	20240411	143500	166851673	1346	1346	1346	1346	2
291	20240411	143400	166848981	1346	1346	1346	1346	2
292	20240411	143300	166846289	1346	1346	1346	1346	3
293	20240411	143200	166842251	1346	1346	1346	1346	2
294	20240411	143100	166839559	1345	1345	1345	1345	41
295	20240411	143000	166784414	1346	1346	1346	1346	3
296	20240411	142900	166780376	1346	1347	1347	1346	3
297	20240411	142800	166776336	1349	1349	1349	1349	0
298	20240411	142700	166776336	1349	1349	1349	1349	0
299	20240411	142600	166776336	1349	1349	1349	1349	7
300	20240411	142500	166766893	1343	1343	1343	1343	0
301	20240411	142400	166766893	1343	1343	1343	1343	0
302	20240411	142300	166766893	1343	1343	1343	1343	0
303	20240411	142200	166766893	1343	1346	1346	1343	500
304	20240411	142100	166094843	1347	1349	1349	1347	13
305	20240411	142000	166077319	1360	1348	1360	1348	501
306	20240411	141900	165401959	1348	1349	1362	1348	1600
307	20240411	141800	163235205	1348	1348	1348	1348	0
308	20240411	141700	163235205	1348	1348	1348	1348	2
309	20240411	141600	163232509	1348	1348	1348	1348	3
310	20240411	141500	163228465	1347	1347	1347	1347	3
311	20240411	141400	163224424	1347	1350	1350	1347	510
312	20240411	141300	162536508	1360	1360	1360	1360	1
313	20240411	141200	162535148	1361	1361	1361	1361	0
314	20240411	141100	162535148	1361	1345	1361	1345	4001
315	20240411	141000	157107022	1345	1345	1345	1345	0
316	20240411	140900	157107022	1345	1345	1345	1345	38
317	20240411	140800	157055912	1350	1350	1350	1350	1
318	20240411	140700	157054562	1346	1346	1346	1346	1
319	20240411	140600	157053216	1350	1346	1350	1341	1502
320	20240411	140500	155038733	1348	1347	1348	1347	32
321	20240411	140400	154995598	1351	1347	1351	1342	1570
322	20240411	140300	152888263	1348	1348	1349	1348	124
323	20240411	140200	152721076	1350	1350	1350	1350	0
324	20240411	140100	152721076	1350	1348	1350	1348	2
325	20240411	140000	152718378	1350	1348	1350	1342	3412
326	20240411	135900	148136050	1349	1350	1350	1349	2
327	20240411	135800	148133351	1349	1349	1349	1349	0
328	20240411	135700	148133351	1349	1349	1349	1349	322
329	20240411	135600	147698973	1349	1349	1349	1349	2
330	20240411	135500	147696275	1350	1350	1350	1349	12
331	20240411	135400	147680076	1349	1349	1350	1349	12
332	20240411	135300	147663878	1349	1349	1350	1349	12
333	20240411	135200	147647680	1349	1351	1351	1349	11
334	20240411	135100	147632821	1350	1349	1350	1349	13
335	20240411	135000	147615274	1349	1349	1349	1349	5
336	20240411	134900	147608529	1349	1351	1351	1349	6
337	20240411	134800	147600432	1351	1351	1351	1349	36
338	20240411	134700	147551831	1351	1351	1351	1351	3
339	20240411	134600	147547778	1353	1353	1353	1353	0
340	20240411	134500	147547778	1353	1353	1353	1353	0
341	20240411	134400	147547778	1353	1353	1353	1353	1
342	20240411	134300	147546425	1351	1351	1351	1351	0
343	20240411	134200	147546425	1351	1351	1351	1351	1
344	20240411	134100	147545074	1351	1351	1351	1351	1
345	20240411	134000	147543723	1353	1353	1353	1353	100
346	20240411	133900	147408423	1353	1353	1353	1353	0
347	20240411	133800	147408423	1353	1353	1353	1353	1
348	20240411	133700	147407070	1350	1350	1350	1350	900
349	20240411	133600	146192070	1350	1350	1350	1350	0
350	20240411	133500	146192070	1350	1350	1350	1350	0
351	20240411	133400	146192070	1350	1351	1351	1350	135
352	20240411	133300	146009720	1351	1351	1351	1351	3
353	20240411	133200	146005667	1351	1351	1351	1351	2
354	20240411	133100	146002965	1353	1353	1353	1353	0
355	20240411	133000	146002965	1353	1353	1353	1353	0
356	20240411	132900	146002965	1353	1353	1353	1353	1
357	20240411	132800	146001612	1350	1350	1350	1350	192
358	20240411	132700	145742412	1350	1350	1350	1350	0
359	20240411	132600	145742412	1350	1350	1350	1350	0
360	20240411	132500	145742412	1350	1350	1350	1350	13
361	20240411	132400	145724862	1350	1350	1350	1350	3
362	20240411	132300	145720812	1350	1350	1350	1350	4
363	20240411	132200	145715412	1350	1350	1350	1350	3
364	20240411	132100	145711362	1350	1350	1350	1350	5
365	20240411	132000	145704612	1350	1345	1350	1345	338
366	20240411	131900	145249997	1345	1346	1346	1342	1812
367	20240411	131800	142817874	1347	1348	1348	1347	5
368	20240411	131700	142811137	1348	1348	1348	1348	119
369	20240411	131600	142650725	1348	1348	1348	1348	0
370	20240411	131500	142650725	1348	1349	1349	1348	3
371	20240411	131400	142646680	1350	1350	1350	1350	0
372	20240411	131300	142646680	1350	1350	1350	1350	377
373	20240411	131200	142137730	1363	1349	1364	1349	3001
374	20240411	131100	138061475	1350	1350	1350	1350	0
375	20240411	131000	138061475	1350	1350	1350	1350	0
376	20240411	130900	138061475	1350	1350	1350	1350	20
377	20240411	130800	138034475	1352	1352	1352	1352	0
378	20240411	130700	138034475	1352	1352	1352	1352	37
379	20240411	130600	137984451	1353	1353	1353	1353	0
380	20240411	130500	137984451	1353	1353	1353	1353	0
381	20240411	130400	137984451	1353	1353	1353	1353	0
382	20240411	130300	137984451	1353	1353	1353	1353	0
383	20240411	130200	137984451	1353	1346	1353	1343	154
384	20240411	130100	137777512	1354	1354	1354	1354	186
385	20240411	130000	137525668	1356	1356	1356	1356	0
386	20240411	125900	137525668	1356	1356	1356	1356	0
387	20240411	125800	137525668	1356	1356	1356	1356	0
388	20240411	125700	137525668	1356	1356	1356	1356	100
389	20240411	125600	137390068	1356	1356	1356	1356	0
390	20240411	125500	137390068	1356	1349	1357	1349	2001
391	20240411	125400	134684661	1349	1349	1349	1349	100
392	20240411	125300	134549761	1349	1349	1349	1349	0
393	20240411	125200	134549761	1349	1349	1349	1349	0
394	20240411	125100	134549761	1349	1349	1349	1349	0
395	20240411	125000	134549761	1349	1349	1349	1349	40
396	20240411	124900	134495801	1349	1349	1349	1349	0
397	20240411	124800	134495801	1349	1349	1349	1349	1
398	20240411	124700	134494452	1349	1349	1349	1349	0
399	20240411	124600	134494452	1349	1345	1349	1345	2000
400	20240411	124500	131802746	1342	1342	1342	1342	0
401	20240411	124400	131802746	1342	1342	1342	1342	0
402	20240411	124300	131802746	1342	1344	1344	1342	341
403	20240411	124200	131345081	1342	1342	1342	1342	0
404	20240411	124100	131345081	1342	1342	1342	1342	0
405	20240411	124000	131345081	1342	1342	1342	1342	0
406	20240411	123900	131345081	1342	1342	1342	1342	0
407	20240411	123800	131345081	1342	1342	1342	1342	0
408	20240411	123700	131345081	1342	1342	1342	1342	0
409	20240411	123600	131345081	1342	1342	1342	1342	0
410	20240411	123500	131345081	1342	1342	1342	1342	0
411	20240411	123400	131345081	1342	1342	1342	1342	0
412	20240411	123300	131345081	1342	1342	1342	1342	0
413	20240411	123200	131345081	1342	1342	1342	1342	0
414	20240411	123100	131345081	1342	1342	1342	1342	0
415	20240411	123000	131345081	1342	1342	1342	1342	0
416	20240411	122900	131345081	1342	1342	1342	1342	0
417	20240411	122800	131345081	1342	1342	1342	1342	0
418	20240411	122700	131345081	1342	1342	1342	1342	0
419	20240411	122600	131345081	1342	1342	1342	1342	0
420	20240411	122500	131345081	1342	1342	1342	1342	0
421	20240411	122400	131345081	1342	1342	1342	1342	0
422	20240411	122300	131345081	1342	1342	1342	1342	0
423	20240411	122200	131345081	1342	1342	1342	1342	0
424	20240411	122100	131345081	1342	1342	1342	1342	0
425	20240411	122000	131345081	1342	1342	1342	1342	0
426	20240411	121900	131345081	1342	1342	1342	1342	0
427	20240411	121800	131345081	1342	1342	1342	1342	0
428	20240411	121700	131345081	1342	1342	1342	1342	0
429	20240411	121600	131345081	1342	1342	1342	1342	0
430	20240411	121500	131345081	1342	1342	1342	1342	0
431	20240411	121400	131345081	1342	1345	1345	1342	1014
432	20240411	121300	129984263	1342	1342	1342	1342	0
433	20240411	121200	129984263	1342	1343	1343	1342	63
434	20240411	121100	129899716	1347	1347	1347	1347	0
435	20240411	121000	129899716	1347	1347	1347	1347	0
436	20240411	120900	129899716	1347	1347	1347	1347	0
437	20240411	120800	129899716	1347	1347	1347	1347	0
438	20240411	120700	129899716	1347	1347	1347	1347	0
439	20240411	120600	129899716	1347	1347	1347	1347	0
440	20240411	120500	129899716	1347	1347	1347	1347	0
441	20240411	120400	129899716	1347	1347	1347	1347	0
442	20240411	120300	129899716	1347	1347	1347	1347	0
443	20240411	120200	129899716	1347	1347	1347	1347	0
444	20240411	120100	129899716	1347	1347	1347	1347	2
445	20240411	120000	129897022	1347	1347	1347	1347	0
446	20240411	115900	129897022	1347	1347	1347	1347	1
447	20240411	115800	129895675	1347	1347	1347	1347	1
448	20240411	115700	129894328	1341	1341	1341	1341	0
449	20240411	115600	129894328	1341	1343	1343	1341	4484
450	20240411	115500	123880522	1348	1348	1348	1348	0
451	20240411	115400	123880522	1348	1348	1348	1348	0
452	20240411	115300	123880522	1348	1347	1348	1347	100
453	20240411	115200	123745746	1349	1349	1349	1349	0
454	20240411	115100	123745746	1349	1349	1349	1349	0
455	20240411	115000	123745746	1349	1349	1349	1349	0
456	20240411	114900	123745746	1349	1349	1349	1349	0
457	20240411	114800	123745746	1349	1349	1349	1349	0
458	20240411	114700	123745746	1349	1347	1349	1342	94
459	20240411	114600	123619493	1349	1349	1349	1349	0
460	20240411	114500	123619493	1349	1349	1349	1349	20
461	20240411	114400	123592513	1349	1349	1349	1349	1
462	20240411	114300	123591164	1348	1348	1348	1348	100
463	20240411	114200	123456364	1348	1348	1348	1348	0
464	20240411	114100	123456364	1348	1348	1348	1348	0
465	20240411	114000	123456364	1348	1348	1348	1348	1
466	20240411	113900	123455016	1351	1351	1351	1351	0
467	20240411	113800	123455016	1351	1351	1351	1351	0
468	20240411	113700	123455016	1351	1351	1351	1351	0
469	20240411	113600	123455016	1351	1351	1351	1351	0
470	20240411	113500	123455016	1351	1351	1351	1351	0
471	20240411	113400	123455016	1351	1351	1351	1351	0
472	20240411	113300	123455016	1351	1351	1351	1351	1
473	20240411	113200	123453665	1342	1342	1342	1342	0
474	20240411	113100	123453665	1342	1342	1342	1342	0
475	20240411	113000	123453665	1342	1342	1342	1342	0
476	20240411	112900	123453665	1342	1345	1345	1341	2824
477	20240411	112800	119665618	1354	1354	1354	1354	1
478	20240411	112700	119664264	1345	1347	1347	1345	26
479	20240411	112600	119629244	1349	1349	1349	1349	10
480	20240411	112500	119615754	1350	1350	1350	1350	0
481	20240411	112400	119615754	1350	1350	1350	1350	0
482	20240411	112300	119615754	1350	1350	1350	1350	4
483	20240411	112200	119610354	1355	1355	1355	1355	0
484	20240411	112100	119610354	1355	1355	1355	1355	0
485	20240411	112000	119610354	1355	1355	1355	1355	1
486	20240411	111900	119608999	1350	1350	1350	1350	0
487	20240411	111800	119608999	1350	1350	1350	1350	2
488	20240411	111700	119606299	1354	1354	1354	1354	0
489	20240411	111600	119606299	1354	1354	1354	1354	0
490	20240411	111500	119606299	1354	1351	1354	1351	4
491	20240411	111400	119600889	1350	1350	1350	1350	1
492	20240411	111300	119599539	1354	1354	1354	1354	0
493	20240411	111200	119599539	1354	1354	1354	1354	1
494	20240411	111100	119598185	1354	1354	1354	1354	4
495	20240411	111000	119592769	1356	1356	1356	1356	0
496	20240411	110900	119592769	1356	1356	1356	1356	0
497	20240411	110800	119592769	1356	1356	1356	1356	0
498	20240411	110700	119592769	1356	1351	1356	1351	6
499	20240411	110600	119584648	1350	1350	1350	1350	0
500	20240411	110500	119584648	1350	1350	1350	1350	0
501	20240411	110400	119584648	1350	1350	1350	1350	0
502	20240411	110300	119584648	1350	1350	1350	1350	0
503	20240411	110200	119584648	1350	1350	1350	1350	0
504	20240411	110100	119584648	1350	1350	1350	1350	1
505	20240411	110000	119583298	1348	1348	1348	1348	288
506	20240411	105900	119195074	1357	1357	1357	1357	0
507	20240411	105800	119195074	1357	1357	1357	1357	13
508	20240411	105700	119177433	1357	1357	1357	1357	0
509	20240411	105600	119177433	1357	1357	1357	1357	0
510	20240411	105500	119177433	1357	1350	1357	1350	2000
511	20240411	105400	116471025	1350	1350	1350	1350	9
512	20240411	105300	116458875	1350	1350	1350	1350	6
513	20240411	105200	116450775	1350	1350	1350	1350	0
514	20240411	105100	116450775	1350	1350	1350	1350	1
515	20240411	105000	116449425	1349	1351	1351	1349	102
516	20240411	104900	116311627	1353	1353	1353	1353	0
517	20240411	104800	116311627	1353	1353	1353	1353	0
518	20240411	104700	116311627	1353	1353	1353	1353	0
519	20240411	104600	116311627	1353	1350	1353	1350	2000
520	20240411	104500	113609946	1350	1350	1350	1350	0
521	20240411	104400	113609946	1350	1348	1350	1348	2000
522	20240411	104300	110912257	1342	1342	1342	1342	0
523	20240411	104200	110912257	1342	1342	1342	1342	1
524	20240411	104100	110910915	1342	1342	1342	1342	0
525	20240411	104000	110910915	1342	1342	1342	1342	0
526	20240411	103900	110910915	1342	1342	1342	1342	103
527	20240411	103800	110772689	1350	1350	1350	1350	0
528	20240411	103700	110772689	1350	1345	1350	1345	750
529	20240411	103600	109761653	1340	1342	1342	1340	4738
530	20240411	103500	103412561	1342	1342	1342	1342	1
531	20240411	103400	103411219	1343	1343	1343	1343	0
532	20240411	103300	103411219	1343	1343	1343	1343	5
533	20240411	103200	103404504	1344	1344	1344	1344	0
534	20240411	103100	103404504	1344	1344	1344	1344	50
535	20240411	103000	103337304	1344	1343	1344	1343	202
536	20240411	102900	103065818	1344	1344	1344	1344	0
537	20240411	102800	103065818	1344	1344	1344	1344	0
538	20240411	102700	103065818	1344	1343	1344	1343	2
539	20240411	102600	103063131	1342	1342	1342	1342	10
540	20240411	102500	103049711	1342	1342	1342	1342	5
541	20240411	102400	103043001	1342	1342	1342	1342	400
542	20240411	102300	102506201	1342	1342	1342	1342	210
543	20240411	102200	102224381	1342	1342	1342	1342	100
544	20240411	102100	102090181	1344	1342	1344	1342	121
545	20240411	102000	101927657	1339	1339	1339	1339	0
546	20240411	101900	101927657	1339	1339	1339	1339	0
547	20240411	101800	101927657	1339	1339	1339	1339	0
548	20240411	101700	101927657	1339	1339	1339	1339	0
549	20240411	101600	101927657	1339	1340	1340	1339	140
550	20240411	101500	101740196	1339	1345	1345	1338	11000
551	20240411	101400	87012111	1352	1352	1352	1352	0
552	20240411	101300	87012111	1352	1352	1352	1352	250
553	20240411	101200	86674111	1353	1347	1353	1347	2000
554	20240411	101100	83972228	1338	1347	1349	1338	3516
555	20240411	101000	79266167	1347	1347	1347	1347	1
556	20240411	100900	79264820	1340	1340	1340	1340	1000
557	20240411	100800	77924820	1345	1345	1345	1345	0
558	20240411	100700	77924820	1345	1345	1345	1345	0
559	20240411	100600	77924820	1345	1345	1345	1345	0
560	20240411	100500	77924820	1345	1345	1345	1345	38
561	20240411	100400	77873710	1345	1345	1345	1345	107
562	20240411	100300	77729795	1345	1345	1345	1345	0
563	20240411	100200	77729795	1345	1345	1345	1345	1
564	20240411	100100	77728450	1350	1347	1350	1347	2000
565	20240411	100000	75030265	1345	1348	1348	1345	70
566	20240411	095900	74935965	1348	1348	1348	1348	5
567	20240411	095800	74929225	1348	1348	1348	1348	12
568	20240411	095700	74913049	1348	1348	1348	1348	0
569	20240411	095600	74913049	1348	1348	1348	1348	0
570	20240411	095500	74913049	1348	1342	1348	1342	4000
571	20240411	095400	69537122	1340	1342	1342	1340	100
572	20240411	095300	69403022	1343	1343	1343	1343	30
573	20240411	095200	69362732	1343	1343	1343	1343	2
574	20240411	095100	69360046	1337	1337	1337	1337	230
575	20240411	095000	69052536	1337	1337	1337	1337	770
576	20240411	094900	68023046	1344	1344	1344	1344	1
577	20240411	094800	68021702	1336	1336	1336	1336	0
578	20240411	094700	68021702	1336	1337	1339	1336	925
579	20240411	094600	66785577	1337	1337	1337	1337	8
580	20240411	094500	66774881	1337	1339	1339	1337	1284
581	20240411	094400	65058007	1344	1344	1344	1344	1
582	20240411	094300	65056663	1344	1344	1344	1344	4
583	20240411	094200	65051287	1338	1338	1338	1338	500
584	20240411	094100	64382287	1345	1339	1345	1338	1001
585	20240411	094000	63042911	1345	1345	1345	1345	0
586	20240411	093900	63042911	1345	1346	1346	1345	201
587	20240411	093800	62772565	1338	1344	1345	1338	801
588	20240411	093700	61699262	1343	1341	1343	1341	355
589	20240411	093600	61223204	1341	1340	1341	1340	13
590	20240411	093500	61205782	1340	1340	1340	1340	3
591	20240411	093400	61201762	1338	1344	1344	1338	11350
592	20240411	093300	45982449	1347	1347	1347	1347	0
593	20240411	093200	45982449	1347	1347	1347	1347	100
594	20240411	093100	45847749	1348	1348	1348	1348	0
595	20240411	093000	45847749	1348	1348	1348	1348	0
596	20240411	092900	45847749	1348	1348	1348	1348	4
597	20240411	092800	45842357	1349	1349	1349	1349	0
598	20240411	092700	45842357	1349	1349	1349	1349	0
599	20240411	092600	45842357	1349	1349	1349	1349	0
600	20240411	092500	45842357	1349	1349	1349	1349	0
601	20240411	092400	45842357	1349	1349	1349	1349	1
602	20240411	092300	45841008	1342	1342	1342	1342	100
603	20240411	092200	45706808	1342	1342	1342	1342	220
604	20240411	092100	45411568	1349	1349	1349	1349	0
605	20240411	092000	45411568	1349	1349	1349	1349	0
606	20240411	091900	45411568	1349	1349	1350	1349	300
607	20240411	091800	45006686	1350	1335	1350	1334	2216
608	20240411	091700	42034820	1340	1340	1340	1340	0
609	20240411	091600	42034820	1340	1340	1340	1340	2
610	20240411	091500	42032140	1343	1336	1343	1336	79
611	20240411	091400	41926133	1346	1346	1346	1346	0
612	20240411	091300	41926133	1346	1346	1346	1346	0
613	20240411	091200	41926133	1346	1343	1347	1343	2005
614	20240411	091100	39225869	1344	1344	1344	1332	909
615	20240411	091000	38012453	1331	1339	1339	1331	13054
616	20240411	090900	20594232	1339	1340	1340	1338	1181
617	20240411	090800	19012473	1340	1342	1342	1340	2463
618	20240411	090700	15710541	1343	1347	1347	1343	2649
619	20240411	090600	12148392	1347	1350	1350	1347	1495
620	20240411	090500	10130940	1350	1352	1352	1350	4592
621	20240411	090400	3929446	1351	1351	1351	1351	105
622	20240411	090300	3787591	1351	1354	1354	1351	962
623	20240411	090200	2486414	1355	1356	1357	1355	81
624	20240411	090100	2376613	1357	1359	1359	1357	246
625	20240411	090000	2042516	1360	1364	1364	1360	1498