KissMeData/273060/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	203000	369913346	1244	1244	1244	1244	5331
3	20240405	202900	369913346	1244	1244	1244	1244	0
4	20240405	202800	369913346	1244	1244	1244	1244	0
5	20240405	202700	369913346	1244	1244	1244	1244	0
6	20240405	202600	369913346	1244	1244	1244	1244	0
7	20240405	202500	369913346	1244	1244	1244	1244	0
8	20240405	202400	369913346	1244	1244	1244	1244	0
9	20240405	202300	369913346	1244	1244	1244	1244	0
10	20240405	202200	369913346	1244	1244	1244	1244	0
11	20240405	202100	369913346	1244	1244	1244	1244	0
12	20240405	202000	369913346	1244	1244	1244	1244	0
13	20240405	201900	369913346	1244	1244	1244	1244	0
14	20240405	201800	369913346	1244	1244	1244	1244	0
15	20240405	201700	369913346	1244	1244	1244	1244	0
16	20240405	201600	369913346	1244	1244	1244	1244	0
17	20240405	201500	369913346	1244	1244	1244	1244	0
18	20240405	201400	369913346	1244	1244	1244	1244	0
19	20240405	201300	369913346	1244	1244	1244	1244	0
20	20240405	201200	369913346	1244	1244	1244	1244	0
21	20240405	201100	369913346	1244	1244	1244	1244	0
22	20240405	201000	369913346	1244	1244	1244	1244	0
23	20240405	200900	369913346	1244	1244	1244	1244	0
24	20240405	200800	369913346	1244	1244	1244	1244	0
25	20240405	200700	369913346	1244	1244	1244	1244	0
26	20240405	200600	369913346	1244	1244	1244	1244	0
27	20240405	200500	369913346	1244	1244	1244	1244	0
28	20240405	200400	369913346	1244	1244	1244	1244	0
29	20240405	200300	369913346	1244	1244	1244	1244	0
30	20240405	200200	369913346	1244	1244	1244	1244	0
31	20240405	200100	369913346	1244	1244	1244	1244	0
32	20240405	200000	369913346	1244	1244	1244	1244	5331
33	20240405	195900	369913346	1244	1244	1244	1244	0
34	20240405	195800	369913346	1244	1244	1244	1244	0
35	20240405	195700	369913346	1244	1244	1244	1244	0
36	20240405	195600	369913346	1244	1244	1244	1244	0
37	20240405	195500	369913346	1244	1244	1244	1244	0
38	20240405	195400	369913346	1244	1244	1244	1244	0
39	20240405	195300	369913346	1244	1244	1244	1244	0
40	20240405	195200	369913346	1244	1244	1244	1244	0
41	20240405	195100	369913346	1244	1244	1244	1244	0
42	20240405	195000	369913346	1244	1244	1244	1244	0
43	20240405	194900	369913346	1244	1244	1244	1244	0
44	20240405	194800	369913346	1244	1244	1244	1244	0
45	20240405	194700	369913346	1244	1244	1244	1244	0
46	20240405	194600	369913346	1244	1244	1244	1244	0
47	20240405	194500	369913346	1244	1244	1244	1244	0
48	20240405	194400	369913346	1244	1244	1244	1244	0
49	20240405	194300	369913346	1244	1244	1244	1244	0
50	20240405	194200	369913346	1244	1244	1244	1244	0
51	20240405	194100	369913346	1244	1244	1244	1244	0
52	20240405	194000	369913346	1244	1244	1244	1244	0
53	20240405	193900	369913346	1244	1244	1244	1244	0
54	20240405	193800	369913346	1244	1244	1244	1244	0
55	20240405	193700	369913346	1244	1244	1244	1244	0
56	20240405	193600	369913346	1244	1244	1244	1244	0
57	20240405	193500	369913346	1244	1244	1244	1244	0
58	20240405	193400	369913346	1244	1244	1244	1244	0
59	20240405	193300	369913346	1244	1244	1244	1244	0
60	20240405	193200	369913346	1244	1244	1244	1244	0
61	20240405	193100	369913346	1244	1244	1244	1244	0
62	20240405	193000	369913346	1244	1244	1244	1244	5331
63	20240405	192900	369913346	1244	1244	1244	1244	0
64	20240405	192800	369913346	1244	1244	1244	1244	0
65	20240405	192700	369913346	1244	1244	1244	1244	0
66	20240405	192600	369913346	1244	1244	1244	1244	0
67	20240405	192500	369913346	1244	1244	1244	1244	0
68	20240405	192400	369913346	1244	1244	1244	1244	0
69	20240405	192300	369913346	1244	1244	1244	1244	0
70	20240405	192200	369913346	1244	1244	1244	1244	0
71	20240405	192100	369913346	1244	1244	1244	1244	0
72	20240405	192000	369913346	1244	1244	1244	1244	0
73	20240405	191900	369913346	1244	1244	1244	1244	0
74	20240405	191800	369913346	1244	1244	1244	1244	0
75	20240405	191700	369913346	1244	1244	1244	1244	0
76	20240405	191600	369913346	1244	1244	1244	1244	0
77	20240405	191500	369913346	1244	1244	1244	1244	0
78	20240405	191400	369913346	1244	1244	1244	1244	0
79	20240405	191300	369913346	1244	1244	1244	1244	0
80	20240405	191200	369913346	1244	1244	1244	1244	0
81	20240405	191100	369913346	1244	1244	1244	1244	0
82	20240405	191000	369913346	1244	1244	1244	1244	0
83	20240405	190900	369913346	1244	1244	1244	1244	0
84	20240405	190800	369913346	1244	1244	1244	1244	0
85	20240405	190700	369913346	1244	1244	1244	1244	0
86	20240405	190600	369913346	1244	1244	1244	1244	0
87	20240405	190500	369913346	1244	1244	1244	1244	0
88	20240405	190400	369913346	1244	1244	1244	1244	0
89	20240405	190300	369913346	1244	1244	1244	1244	0
90	20240405	190200	369913346	1244	1244	1244	1244	0
91	20240405	190100	369913346	1244	1244	1244	1244	0
92	20240405	190000	369913346	1244	1244	1244	1244	5331
93	20240405	185900	369913346	1244	1244	1244	1244	0
94	20240405	185800	369913346	1244	1244	1244	1244	0
95	20240405	185700	369913346	1244	1244	1244	1244	0
96	20240405	185600	369913346	1244	1244	1244	1244	0
97	20240405	185500	369913346	1244	1244	1244	1244	0
98	20240405	185400	369913346	1244	1244	1244	1244	0
99	20240405	185300	369913346	1244	1244	1244	1244	0
100	20240405	185200	369913346	1244	1244	1244	1244	0
101	20240405	185100	369913346	1244	1244	1244	1244	0
102	20240405	185000	369913346	1244	1244	1244	1244	0
103	20240405	184900	369913346	1244	1244	1244	1244	0
104	20240405	184800	369913346	1244	1244	1244	1244	0
105	20240405	184700	369913346	1244	1244	1244	1244	0
106	20240405	184600	369913346	1244	1244	1244	1244	0
107	20240405	184500	369913346	1244	1244	1244	1244	0
108	20240405	184400	369913346	1244	1244	1244	1244	0
109	20240405	184300	369913346	1244	1244	1244	1244	0
110	20240405	184200	369913346	1244	1244	1244	1244	0
111	20240405	184100	369913346	1244	1244	1244	1244	0
112	20240405	184000	369913346	1244	1244	1244	1244	0
113	20240405	183900	369913346	1244	1244	1244	1244	0
114	20240405	183800	369913346	1244	1244	1244	1244	0
115	20240405	183700	369913346	1244	1244	1244	1244	0
116	20240405	183600	369913346	1244	1244	1244	1244	0
117	20240405	183500	369913346	1244	1244	1244	1244	0
118	20240405	183400	369913346	1244	1244	1244	1244	0
119	20240405	183300	369913346	1244	1244	1244	1244	0
120	20240405	183200	369913346	1244	1244	1244	1244	0
121	20240405	183100	369913346	1244	1244	1244	1244	0
122	20240405	183000	369913346	1244	1244	1244	1244	5331
123	20240405	182900	369913346	1244	1244	1244	1244	0
124	20240405	182800	369913346	1244	1244	1244	1244	0
125	20240405	182700	369913346	1244	1244	1244	1244	0
126	20240405	182600	369913346	1244	1244	1244	1244	0
127	20240405	182500	369913346	1244	1244	1244	1244	0
128	20240405	182400	369913346	1244	1244	1244	1244	0
129	20240405	182300	369913346	1244	1244	1244	1244	0
130	20240405	182200	369913346	1244	1244	1244	1244	0
131	20240405	182100	369913346	1244	1244	1244	1244	0
132	20240405	182000	369913346	1244	1244	1244	1244	0
133	20240405	181900	369913346	1244	1244	1244	1244	0
134	20240405	181800	369913346	1244	1244	1244	1244	0
135	20240405	181700	369913346	1244	1244	1244	1244	0
136	20240405	181600	369913346	1244	1244	1244	1244	0
137	20240405	181500	369913346	1244	1244	1244	1244	0
138	20240405	181400	369913346	1244	1244	1244	1244	0
139	20240405	181300	369913346	1244	1244	1244	1244	0
140	20240405	181200	369913346	1244	1244	1244	1244	0
141	20240405	181100	369913346	1244	1244	1244	1244	0
142	20240405	181000	369913346	1244	1244	1244	1244	0
143	20240405	180900	369913346	1244	1244	1244	1244	0
144	20240405	180800	369913346	1244	1244	1244	1244	0
145	20240405	180700	369913346	1244	1244	1244	1244	0
146	20240405	180600	369913346	1244	1244	1244	1244	0
147	20240405	180500	369913346	1244	1244	1244	1244	0
148	20240405	180400	369913346	1244	1244	1244	1244	0
149	20240405	180300	369913346	1244	1244	1244	1244	0
150	20240405	180200	369913346	1244	1244	1244	1244	0
151	20240405	180100	369913346	1244	1244	1244	1244	0
152	20240405	180000	369913346	1244	1244	1244	1244	5331
153	20240405	175900	369913346	1244	1244	1244	1244	0
154	20240405	175800	369913346	1244	1244	1244	1244	0
155	20240405	175700	369913346	1244	1244	1244	1244	0
156	20240405	175600	369913346	1244	1244	1244	1244	0
157	20240405	175500	369913346	1244	1244	1244	1244	0
158	20240405	175400	369913346	1244	1244	1244	1244	0
159	20240405	175300	369913346	1244	1244	1244	1244	0
160	20240405	175200	369913346	1244	1244	1244	1244	0
161	20240405	175100	369913346	1244	1244	1244	1244	0
162	20240405	175000	369913346	1244	1244	1244	1244	0
163	20240405	174900	369913346	1244	1244	1244	1244	0
164	20240405	174800	369913346	1244	1244	1244	1244	0
165	20240405	174700	369913346	1244	1244	1244	1244	0
166	20240405	174600	369913346	1244	1244	1244	1244	0
167	20240405	174500	369913346	1244	1244	1244	1244	0
168	20240405	174400	369913346	1244	1244	1244	1244	0
169	20240405	174300	369913346	1244	1244	1244	1244	0
170	20240405	174200	369913346	1244	1244	1244	1244	0
171	20240405	174100	369913346	1244	1244	1244	1244	0
172	20240405	174000	369913346	1244	1244	1244	1244	0
173	20240405	173900	369913346	1244	1244	1244	1244	0
174	20240405	173800	369913346	1244	1244	1244	1244	0
175	20240405	173700	369913346	1244	1244	1244	1244	0
176	20240405	173600	369913346	1244	1244	1244	1244	0
177	20240405	173500	369913346	1244	1244	1244	1244	0
178	20240405	173400	369913346	1244	1244	1244	1244	0
179	20240405	173300	369913346	1244	1244	1244	1244	0
180	20240405	173200	369913346	1244	1244	1244	1244	0
181	20240405	173100	369913346	1244	1244	1244	1244	0
182	20240405	173000	369913346	1244	1244	1244	1244	5331
183	20240405	172900	369913346	1244	1244	1244	1244	0
184	20240405	172800	369913346	1244	1244	1244	1244	0
185	20240405	172700	369913346	1244	1244	1244	1244	0
186	20240405	172600	369913346	1244	1244	1244	1244	0
187	20240405	172500	369913346	1244	1244	1244	1244	0
188	20240405	172400	369913346	1244	1244	1244	1244	0
189	20240405	172300	369913346	1244	1244	1244	1244	0
190	20240405	172200	369913346	1244	1244	1244	1244	0
191	20240405	172100	369913346	1244	1244	1244	1244	0
192	20240405	172000	369913346	1244	1244	1244	1244	0
193	20240405	171900	369913346	1244	1244	1244	1244	0
194	20240405	171800	369913346	1244	1244	1244	1244	0
195	20240405	171700	369913346	1244	1244	1244	1244	0
196	20240405	171600	369913346	1244	1244	1244	1244	0
197	20240405	171500	369913346	1244	1244	1244	1244	0
198	20240405	171400	369913346	1244	1244	1244	1244	0
199	20240405	171300	369913346	1244	1244	1244	1244	0
200	20240405	171200	369913346	1244	1244	1244	1244	0
201	20240405	171100	369913346	1244	1244	1244	1244	0
202	20240405	171000	369913346	1244	1244	1244	1244	0
203	20240405	170900	369913346	1244	1244	1244	1244	0
204	20240405	170800	369913346	1244	1244	1244	1244	0
205	20240405	170700	369913346	1244	1244	1244	1244	0
206	20240405	170600	369913346	1244	1244	1244	1244	0
207	20240405	170500	369913346	1244	1244	1244	1244	0
208	20240405	170400	369913346	1244	1244	1244	1244	0
209	20240405	170300	369913346	1244	1244	1244	1244	0
210	20240405	170200	369913346	1244	1244	1244	1244	0
211	20240405	170100	369913346	1244	1244	1244	1244	0
212	20240405	170000	369913346	1244	1244	1244	1244	5331
213	20240405	165900	369913346	1244	1244	1244	1244	0
214	20240405	165800	369913346	1244	1244	1244	1244	0
215	20240405	165700	369913346	1244	1244	1244	1244	0
216	20240405	165600	369913346	1244	1244	1244	1244	0
217	20240405	165500	369913346	1244	1244	1244	1244	0
218	20240405	165400	369913346	1244	1244	1244	1244	0
219	20240405	165300	369913346	1244	1244	1244	1244	0
220	20240405	165200	369913346	1244	1244	1244	1244	0
221	20240405	165100	369913346	1244	1244	1244	1244	0
222	20240405	165000	369913346	1244	1244	1244	1244	0
223	20240405	164900	369913346	1244	1244	1244	1244	0
224	20240405	164800	369913346	1244	1244	1244	1244	0
225	20240405	164700	369913346	1244	1244	1244	1244	0
226	20240405	164600	369913346	1244	1244	1244	1244	0
227	20240405	164500	369913346	1244	1244	1244	1244	0
228	20240405	164400	369913346	1244	1244	1244	1244	0
229	20240405	164300	369913346	1244	1244	1244	1244	0
230	20240405	164200	369913346	1244	1244	1244	1244	0
231	20240405	164100	369913346	1244	1244	1244	1244	0
232	20240405	164000	369913346	1244	1244	1244	1244	0
233	20240405	163900	369913346	1244	1244	1244	1244	0
234	20240405	163800	369913346	1244	1244	1244	1244	0
235	20240405	163700	369913346	1244	1244	1244	1244	0
236	20240405	163600	369913346	1244	1244	1244	1244	0
237	20240405	163500	369913346	1244	1244	1244	1244	0
238	20240405	163400	369913346	1244	1244	1244	1244	0
239	20240405	163300	369913346	1244	1244	1244	1244	0
240	20240405	163200	369913346	1244	1244	1244	1244	0
241	20240405	163100	369913346	1244	1244	1244	1244	0
242	20240405	163000	369913346	1244	1244	1244	1244	5331
243	20240405	162900	369913346	1244	1244	1244	1244	0
244	20240405	162800	369913346	1244	1244	1244	1244	0
245	20240405	162700	369913346	1244	1244	1244	1244	0
246	20240405	162600	369913346	1244	1244	1244	1244	0
247	20240405	162500	369913346	1244	1244	1244	1244	0
248	20240405	162400	369913346	1244	1244	1244	1244	0
249	20240405	162300	369913346	1244	1244	1244	1244	0
250	20240405	162200	369913346	1244	1244	1244	1244	0
251	20240405	162100	369913346	1244	1244	1244	1244	0
252	20240405	162000	369913346	1244	1244	1244	1244	0
253	20240405	161900	369913346	1244	1244	1244	1244	0
254	20240405	161800	369913346	1244	1244	1244	1244	0
255	20240405	161700	369913346	1244	1244	1244	1244	0
256	20240405	161600	369913346	1244	1244	1244	1244	0
257	20240405	161500	369913346	1244	1244	1244	1244	0
258	20240405	161400	369913346	1244	1244	1244	1244	0
259	20240405	161300	369913346	1244	1244	1244	1244	0
260	20240405	161200	369913346	1244	1244	1244	1244	0
261	20240405	161100	369913346	1244	1244	1244	1244	0
262	20240405	161000	369913346	1244	1244	1244	1244	0
263	20240405	160900	369913346	1244	1244	1244	1244	0
264	20240405	160800	369913346	1244	1244	1244	1244	0
265	20240405	160700	369913346	1244	1244	1244	1244	0
266	20240405	160600	369913346	1244	1244	1244	1244	0
267	20240405	160500	369913346	1244	1244	1244	1244	0
268	20240405	160400	369913346	1244	1244	1244	1244	0
269	20240405	160300	369913346	1244	1244	1244	1244	0
270	20240405	160200	369913346	1244	1244	1244	1244	0
271	20240405	160100	369913346	1244	1244	1244	1244	0
272	20240405	160000	369913346	1244	1244	1244	1244	5331
273	20240405	155900	369913346	1244	1244	1244	1244	0
274	20240405	155800	369913346	1244	1244	1244	1244	0
275	20240405	155700	369913346	1244	1244	1244	1244	0
276	20240405	155600	369913346	1244	1244	1244	1244	0
277	20240405	155500	369913346	1244	1244	1244	1244	0
278	20240405	155400	369913346	1244	1244	1244	1244	0
279	20240405	155300	369913346	1244	1244	1244	1244	0
280	20240405	155200	369913346	1244	1244	1244	1244	0
281	20240405	155100	369913346	1244	1244	1244	1244	0
282	20240405	155000	369913346	1244	1244	1244	1244	0
283	20240405	154900	369913346	1244	1244	1244	1244	0
284	20240405	154800	369913346	1244	1244	1244	1244	0
285	20240405	154700	369913346	1244	1244	1244	1244	0
286	20240405	154600	369913346	1244	1244	1244	1244	0
287	20240405	154500	369913346	1244	1244	1244	1244	0
288	20240405	154400	369913346	1244	1244	1244	1244	0
289	20240405	154300	369913346	1244	1244	1244	1244	0
290	20240405	154200	369913346	1244	1244	1244	1244	0
291	20240405	154100	369913346	1244	1244	1244	1244	0
292	20240405	154000	369913346	1244	1244	1244	1244	0
293	20240405	153900	369913346	1244	1244	1244	1244	0
294	20240405	153800	369913346	1244	1244	1244	1244	0
295	20240405	153700	369913346	1244	1244	1244	1244	0
296	20240405	153600	369913346	1244	1244	1244	1244	0
297	20240405	153500	369913346	1244	1244	1244	1244	0
298	20240405	153400	369913346	1244	1244	1244	1244	0
299	20240405	153300	369913346	1244	1244	1244	1244	0
300	20240405	153200	369913346	1244	1244	1244	1244	0
301	20240405	153100	369913346	1244	1244	1244	1244	0
302	20240405	153000	369913346	1244	1244	1244	1244	10662
303	20240405	152900	363281582	1238	1238	1238	1238	0
304	20240405	152800	363281582	1238	1238	1238	1238	0
305	20240405	152700	363281582	1238	1238	1238	1238	0
306	20240405	152600	363281582	1238	1238	1238	1238	0
307	20240405	152500	363281582	1238	1238	1238	1238	0
308	20240405	152400	363281582	1238	1238	1238	1238	0
309	20240405	152300	363281582	1238	1238	1238	1238	0
310	20240405	152200	363281582	1238	1238	1238	1238	0
311	20240405	152100	363281582	1238	1238	1238	1238	0
312	20240405	152000	363281582	1238	1238	1238	1238	0
313	20240405	151900	363281582	1238	1242	1242	1238	2000
314	20240405	151800	360800358	1244	1244	1244	1244	377
315	20240405	151700	360331370	1244	1244	1244	1243	1307
316	20240405	151600	358706006	1245	1247	1247	1245	220
317	20240405	151500	358432104	1252	1251	1252	1251	1000
318	20240405	151400	357180797	1252	1252	1252	1252	0
319	20240405	151300	357180797	1252	1251	1252	1251	116
320	20240405	151200	357035671	1251	1251	1251	1251	54
321	20240405	151100	356968117	1251	1245	1251	1245	22
322	20240405	151000	356940716	1245	1245	1245	1245	1275
323	20240405	150900	355353341	1254	1254	1254	1254	0
324	20240405	150800	355353341	1254	1254	1254	1254	0
325	20240405	150700	355353341	1254	1254	1254	1254	15
326	20240405	150600	355334531	1254	1254	1254	1254	0
327	20240405	150500	355334531	1254	1254	1254	1254	0
328	20240405	150400	355334531	1254	1254	1254	1254	1
329	20240405	150300	355333277	1254	1254	1254	1254	151
330	20240405	150200	355143923	1254	1250	1254	1250	6094
331	20240405	150100	347514571	1248	1248	1248	1248	2
332	20240405	150000	347512075	1245	1240	1245	1240	10807
333	20240405	145900	334084153	1242	1242	1242	1242	5
334	20240405	145800	334077943	1243	1243	1243	1243	2
335	20240405	145700	334075457	1244	1244	1244	1244	0
336	20240405	145600	334075457	1244	1244	1244	1244	0
337	20240405	145500	334075457	1244	1243	1244	1243	286
338	20240405	145400	333719958	1239	1239	1239	1239	0
339	20240405	145300	333719958	1239	1239	1239	1239	0
340	20240405	145200	333719958	1239	1239	1239	1239	500
341	20240405	145100	333100458	1239	1239	1239	1239	0
342	20240405	145000	333100458	1239	1240	1240	1239	700
343	20240405	144900	332232791	1243	1243	1243	1243	0
344	20240405	144800	332232791	1243	1243	1243	1243	1
345	20240405	144700	332231548	1240	1240	1240	1240	0
346	20240405	144600	332231548	1240	1240	1240	1240	0
347	20240405	144500	332231548	1240	1240	1240	1240	0
348	20240405	144400	332231548	1240	1240	1240	1240	0
349	20240405	144300	332231548	1240	1240	1240	1240	4211
350	20240405	144200	327009908	1240	1240	1240	1240	0
351	20240405	144100	327009908	1240	1240	1240	1240	102
352	20240405	144000	326883428	1240	1240	1240	1240	898
353	20240405	143900	325769908	1241	1241	1241	1241	1000
354	20240405	143800	324528908	1241	1241	1241	1241	0
355	20240405	143700	324528908	1241	1241	1241	1241	100
356	20240405	143600	324404808	1243	1243	1243	1243	0
357	20240405	143500	324404808	1243	1243	1243	1243	691
358	20240405	143400	323545895	1241	1241	1241	1241	500
359	20240405	143300	322925395	1240	1240	1240	1240	0
360	20240405	143200	322925395	1240	1241	1241	1240	1060
361	20240405	143100	321609995	1241	1241	1241	1241	0
362	20240405	143000	321609995	1241	1241	1241	1241	1000
363	20240405	142900	320368995	1243	1243	1243	1243	0
364	20240405	142800	320368995	1243	1243	1243	1243	0
365	20240405	142700	320368995	1243	1243	1243	1243	0
366	20240405	142600	320368995	1243	1243	1243	1243	0
367	20240405	142500	320368995	1243	1240	1243	1240	10397
368	20240405	142400	307468247	1239	1239	1239	1239	0
369	20240405	142300	307468247	1239	1239	1239	1239	0
370	20240405	142200	307468247	1239	1239	1239	1239	0
371	20240405	142100	307468247	1239	1239	1239	1239	1384
372	20240405	142000	305753471	1239	1239	1239	1239	201
373	20240405	141900	305504432	1239	1239	1239	1239	0
374	20240405	141800	305504432	1239	1239	1239	1239	0
375	20240405	141700	305504432	1239	1242	1242	1239	3536
376	20240405	141600	301119882	1242	1242	1242	1242	0
377	20240405	141500	301119882	1242	1243	1243	1242	706
378	20240405	141400	300243029	1243	1241	1243	1241	56
379	20240405	141300	300173477	1243	1243	1243	1243	0
380	20240405	141200	300173477	1243	1243	1243	1243	0
381	20240405	141100	300173477	1243	1243	1243	1243	735
382	20240405	141000	299259872	1244	1244	1244	1244	0
383	20240405	140900	299259872	1244	1244	1244	1244	0
384	20240405	140800	299259872	1244	1244	1244	1244	0
385	20240405	140700	299259872	1244	1244	1244	1244	0
386	20240405	140600	299259872	1244	1244	1244	1244	0
387	20240405	140500	299259872	1244	1244	1244	1244	0
388	20240405	140400	299259872	1244	1243	1244	1243	3314
389	20240405	140300	295138770	1240	1240	1240	1240	0
390	20240405	140200	295138770	1240	1240	1240	1240	1000
391	20240405	140100	293898770	1239	1239	1239	1239	1
392	20240405	140000	293897531	1240	1240	1240	1240	0
393	20240405	135900	293897531	1240	1240	1240	1240	0
394	20240405	135800	293897531	1240	1240	1240	1240	0
395	20240405	135700	293897531	1240	1238	1240	1238	1334
396	20240405	135600	292243989	1238	1238	1238	1238	0
397	20240405	135500	292243989	1238	1238	1238	1238	0
398	20240405	135400	292243989	1238	1238	1238	1238	6
399	20240405	135300	292236561	1238	1238	1238	1238	0
400	20240405	135200	292236561	1238	1238	1238	1238	0
401	20240405	135100	292236561	1238	1238	1238	1238	10
402	20240405	135000	292224181	1237	1237	1237	1237	105
403	20240405	134900	292094296	1237	1233	1237	1233	10
404	20240405	134800	292081962	1233	1233	1233	1233	0
405	20240405	134700	292081962	1233	1236	1236	1233	22145
406	20240405	134600	264768524	1236	1236	1236	1236	0
407	20240405	134500	264768524	1236	1236	1236	1236	0
408	20240405	134400	264768524	1236	1236	1236	1236	0
409	20240405	134300	264768524	1236	1236	1236	1236	0
410	20240405	134200	264768524	1236	1236	1236	1236	96
411	20240405	134100	264649868	1239	1239	1239	1239	0
412	20240405	134000	264649868	1239	1239	1239	1239	0
413	20240405	133900	264649868	1239	1239	1239	1239	2
414	20240405	133800	264647390	1239	1239	1239	1239	0
415	20240405	133700	264647390	1239	1239	1239	1239	0
416	20240405	133600	264647390	1239	1239	1239	1239	0
417	20240405	133500	264647390	1239	1239	1239	1239	0
418	20240405	133400	264647390	1239	1239	1239	1239	1
419	20240405	133300	264646151	1239	1239	1239	1239	0
420	20240405	133200	264646151	1239	1239	1239	1239	50
421	20240405	133100	264584201	1239	1239	1239	1239	0
422	20240405	133000	264584201	1239	1239	1239	1239	0
423	20240405	132900	264584201	1239	1239	1239	1239	2
424	20240405	132800	264581723	1239	1239	1239	1239	10
425	20240405	132700	264569333	1240	1240	1240	1240	0
426	20240405	132600	264569333	1240	1240	1240	1240	0
427	20240405	132500	264569333	1240	1240	1240	1240	0
428	20240405	132400	264569333	1240	1240	1240	1240	0
429	20240405	132300	264569333	1240	1240	1240	1240	0
430	20240405	132200	264569333	1240	1240	1240	1240	1
431	20240405	132100	264568093	1235	1235	1235	1235	0
432	20240405	132000	264568093	1235	1235	1235	1235	0
433	20240405	131900	264568093	1235	1235	1235	1235	300
434	20240405	131800	264197593	1234	1234	1234	1234	0
435	20240405	131700	264197593	1234	1234	1234	1234	0
436	20240405	131600	264197593	1234	1239	1239	1234	4668
437	20240405	131500	258421327	1245	1245	1245	1245	0
438	20240405	131400	258421327	1245	1245	1245	1245	301
439	20240405	131300	258046582	1245	1245	1245	1245	0
440	20240405	131200	258046582	1245	1240	1245	1240	4668
441	20240405	131100	252239081	1239	1239	1239	1239	441
442	20240405	131000	251692682	1239	1238	1239	1238	164
443	20240405	130900	251489536	1234	1234	1234	1234	0
444	20240405	130800	251489536	1234	1236	1236	1234	6229
445	20240405	130700	243799406	1236	1236	1236	1236	25
446	20240405	130600	243768506	1236	1236	1236	1236	0
447	20240405	130500	243768506	1236	1236	1236	1236	0
448	20240405	130400	243768506	1236	1236	1236	1236	0
449	20240405	130300	243768506	1236	1236	1236	1236	30
450	20240405	130200	243731426	1236	1236	1236	1236	500
451	20240405	130100	243113426	1236	1236	1236	1236	0
452	20240405	130000	243113426	1236	1236	1236	1236	1060
453	20240405	125900	241803266	1236	1236	1236	1236	0
454	20240405	125800	241803266	1236	1236	1236	1236	0
455	20240405	125700	241803266	1236	1236	1236	1236	0
456	20240405	125600	241803266	1236	1236	1236	1236	0
457	20240405	125500	241803266	1236	1236	1236	1236	5
458	20240405	125400	241797086	1236	1236	1236	1236	3
459	20240405	125300	241793378	1239	1239	1239	1239	0
460	20240405	125200	241793378	1239	1239	1239	1239	1445
461	20240405	125100	240003023	1241	1241	1241	1241	0
462	20240405	125000	240003023	1241	1241	1241	1241	0
463	20240405	124900	240003023	1241	1240	1241	1240	2
464	20240405	124800	240000542	1239	1239	1239	1239	0
465	20240405	124700	240000542	1239	1239	1239	1239	721
466	20240405	124600	239107223	1239	1239	1239	1239	300
467	20240405	124500	238735523	1236	1236	1236	1236	0
468	20240405	124400	238735523	1236	1236	1236	1236	0
469	20240405	124300	238735523	1236	1236	1236	1236	0
470	20240405	124200	238735523	1236	1236	1236	1236	0
471	20240405	124100	238735523	1236	1236	1236	1236	0
472	20240405	124000	238735523	1236	1237	1237	1236	272
473	20240405	123900	238399236	1237	1237	1237	1237	149
474	20240405	123800	238214923	1237	1237	1237	1237	2429
475	20240405	123700	235210250	1237	1237	1237	1237	0
476	20240405	123600	235210250	1237	1237	1237	1237	0
477	20240405	123500	235210250	1237	1237	1237	1237	0
478	20240405	123400	235210250	1237	1237	1237	1237	15
479	20240405	123300	235191695	1239	1239	1239	1239	0
480	20240405	123200	235191695	1239	1239	1239	1239	0
481	20240405	123100	235191695	1239	1235	1239	1231	11989
482	20240405	123000	220419869	1235	1237	1237	1235	1854
483	20240405	122900	218130151	1239	1239	1239	1239	0
484	20240405	122800	218130151	1239	1239	1239	1239	1
485	20240405	122700	218128912	1239	1239	1239	1239	0
486	20240405	122600	218128912	1239	1239	1239	1239	0
487	20240405	122500	218128912	1239	1239	1239	1239	0
488	20240405	122400	218128912	1239	1239	1239	1239	0
489	20240405	122300	218128912	1239	1239	1239	1239	6
490	20240405	122200	218121478	1239	1241	1241	1239	81
491	20240405	122100	218021011	1241	1241	1241	1241	0
492	20240405	122000	218021011	1241	1241	1241	1241	0
493	20240405	121900	218021011	1241	1241	1241	1241	0
494	20240405	121800	218021011	1241	1242	1242	1241	709
495	20240405	121700	217140434	1243	1243	1243	1243	1206
496	20240405	121600	215641376	1243	1243	1243	1243	0
497	20240405	121500	215641376	1243	1243	1243	1243	0
498	20240405	121400	215641376	1243	1243	1243	1243	0
499	20240405	121300	215641376	1243	1245	1245	1243	15
500	20240405	121200	215622711	1245	1245	1245	1245	0
501	20240405	121100	215622711	1245	1245	1245	1245	86
502	20240405	121000	215515641	1245	1245	1245	1245	1000
503	20240405	120900	214270641	1245	1245	1245	1245	11
504	20240405	120800	214256946	1247	1247	1247	1247	500
505	20240405	120700	213633446	1245	1245	1245	1245	1
506	20240405	120600	213632201	1245	1245	1245	1245	0
507	20240405	120500	213632201	1245	1245	1246	1245	3145
508	20240405	120400	209713675	1242	1242	1242	1242	0
509	20240405	120300	209713675	1242	1242	1242	1242	0
510	20240405	120200	209713675	1242	1242	1242	1242	0
511	20240405	120100	209713675	1242	1245	1245	1242	5
512	20240405	120000	209707462	1245	1245	1245	1245	0
513	20240405	115900	209707462	1245	1245	1245	1245	0
514	20240405	115800	209707462	1245	1245	1245	1245	0
515	20240405	115700	209707462	1245	1245	1245	1245	0
516	20240405	115600	209707462	1245	1245	1245	1245	33
517	20240405	115500	209666377	1240	1241	1241	1240	18000
518	20240405	115400	187346114	1241	1241	1241	1241	0
519	20240405	115300	187346114	1241	1236	1241	1236	2009
520	20240405	115200	184854945	1241	1241	1241	1241	0
521	20240405	115100	184854945	1241	1241	1241	1241	0
522	20240405	115000	184854945	1241	1241	1241	1241	0
523	20240405	114900	184854945	1241	1241	1241	1241	0
524	20240405	114800	184854945	1241	1241	1241	1241	0
525	20240405	114700	184854945	1241	1241	1241	1241	345
526	20240405	114600	184426800	1236	1236	1236	1236	3240
527	20240405	114500	180422160	1236	1236	1236	1236	0
528	20240405	114400	180422160	1236	1236	1236	1236	0
529	20240405	114300	180422160	1236	1238	1238	1236	1000
530	20240405	114200	179185533	1235	1242	1242	1235	881
531	20240405	114100	178094110	1242	1242	1242	1242	12
532	20240405	114000	178079206	1242	1242	1242	1242	0
533	20240405	113900	178079206	1242	1242	1242	1242	0
534	20240405	113800	178079206	1242	1241	1242	1241	3712
535	20240405	113700	173469731	1242	1242	1242	1242	117
536	20240405	113600	173324417	1242	1243	1243	1242	2
537	20240405	113500	173321932	1250	1250	1250	1250	0
538	20240405	113400	173321932	1250	1250	1250	1250	0
539	20240405	113300	173321932	1250	1250	1250	1250	0
540	20240405	113200	173321932	1250	1250	1250	1250	0
541	20240405	113100	173321932	1250	1244	1250	1240	1044
542	20240405	113000	172023399	1244	1244	1244	1244	0
543	20240405	112900	172023399	1244	1244	1244	1244	1
544	20240405	112800	172022155	1243	1241	1243	1241	49
545	20240405	112700	171961270	1241	1241	1241	1241	0
546	20240405	112600	171961270	1241	1241	1241	1241	0
547	20240405	112500	171961270	1241	1240	1241	1240	18
548	20240405	112400	171938934	1240	1240	1240	1240	0
549	20240405	112300	171938934	1240	1240	1240	1240	0
550	20240405	112200	171938934	1240	1240	1240	1240	0
551	20240405	112100	171938934	1240	1240	1240	1240	0
552	20240405	112000	171938934	1240	1240	1240	1240	32
553	20240405	111900	171899254	1240	1240	1240	1240	968
554	20240405	111800	170698934	1243	1241	1243	1241	100
555	20240405	111700	170574688	1240	1240	1240	1240	0
556	20240405	111600	170574688	1240	1242	1242	1240	1234
557	20240405	111500	169044225	1243	1243	1243	1243	50
558	20240405	111400	168982075	1243	1243	1243	1243	784
559	20240405	111300	168007563	1243	1243	1243	1243	602
560	20240405	111200	167259277	1243	1243	1243	1243	36
561	20240405	111100	167214529	1243	1243	1243	1243	102
562	20240405	111000	167087743	1243	1243	1243	1243	0
563	20240405	110900	167087743	1243	1242	1243	1242	600
564	20240405	110800	166342325	1242	1242	1242	1242	5
565	20240405	110700	166336115	1242	1239	1242	1239	1133
566	20240405	110600	164932229	1241	1240	1241	1240	1203
567	20240405	110500	163439307	1239	1239	1239	1239	4996
568	20240405	110400	157249263	1239	1239	1239	1239	120
569	20240405	110300	157100583	1239	1236	1239	1236	1220
570	20240405	110200	155589009	1235	1236	1236	1235	121
571	20240405	110100	155439573	1235	1235	1235	1235	3007
572	20240405	110000	151725928	1234	1234	1234	1234	66
573	20240405	105900	151644484	1236	1236	1236	1236	0
574	20240405	105800	151644484	1236	1236	1236	1236	0
575	20240405	105700	151644484	1236	1235	1236	1234	3561
576	20240405	105600	147247198	1235	1237	1237	1235	4398
577	20240405	105500	141813760	1237	1237	1237	1237	100
578	20240405	105400	141690060	1238	1239	1239	1238	921
579	20240405	105300	140549842	1239	1239	1239	1239	0
580	20240405	105200	140549842	1239	1239	1239	1239	0
581	20240405	105100	140549842	1239	1239	1239	1239	5
582	20240405	105000	140543647	1238	1238	1238	1238	50
583	20240405	104900	140481747	1240	1240	1240	1240	200
584	20240405	104800	140233747	1240	1240	1240	1240	0
585	20240405	104700	140233747	1240	1238	1240	1238	3
586	20240405	104600	140230030	1240	1240	1240	1240	0
587	20240405	104500	140230030	1240	1238	1240	1238	1125
588	20240405	104400	138837276	1238	1235	1239	1235	5272
589	20240405	104300	132305886	1234	1234	1235	1234	3
590	20240405	104200	132302183	1232	1232	1232	1232	226
591	20240405	104100	132023751	1233	1232	1233	1232	1245
592	20240405	104000	130488911	1231	1236	1236	1231	9116
593	20240405	103900	119239801	1236	1236	1236	1236	285
594	20240405	103800	118887541	1242	1242	1242	1242	0
595	20240405	103700	118887541	1242	1238	1242	1237	45
596	20240405	103600	118831827	1236	1237	1241	1236	1801
597	20240405	103500	116605776	1236	1237	1237	1236	53
598	20240405	103400	116540267	1236	1237	1237	1236	1121
599	20240405	103300	115154017	1237	1240	1240	1237	60
600	20240405	103200	115079705	1240	1240	1240	1240	0
601	20240405	103100	115079705	1240	1244	1244	1240	1091
602	20240405	103000	113726653	1244	1240	1244	1240	387
603	20240405	102900	113246769	1240	1240	1240	1239	3320
604	20240405	102800	109131868	1240	1242	1242	1239	28942
605	20240405	102700	73233225	1243	1248	1248	1243	7055
606	20240405	102600	64443095	1249	1249	1249	1249	104
607	20240405	102500	64313199	1249	1249	1249	1249	1483
608	20240405	102400	62460932	1251	1251	1251	1251	2846
609	20240405	102300	58900586	1251	1251	1251	1251	1
610	20240405	102200	58899335	1252	1252	1252	1252	5
611	20240405	102100	58893075	1252	1252	1252	1252	2
612	20240405	102000	58890571	1251	1251	1251	1251	0
613	20240405	101900	58890571	1251	1251	1251	1251	167
614	20240405	101800	58681654	1253	1253	1253	1253	1
615	20240405	101700	58680401	1251	1251	1251	1251	0
616	20240405	101600	58680401	1251	1251	1251	1251	0
617	20240405	101500	58680401	1251	1251	1251	1251	0
618	20240405	101400	58680401	1251	1251	1251	1251	4662
619	20240405	101300	52848239	1251	1251	1251	1251	0
620	20240405	101200	52848239	1251	1251	1251	1251	317
621	20240405	101100	52451672	1251	1251	1251	1251	50
622	20240405	101000	52389122	1251	1251	1251	1251	0
623	20240405	100900	52389122	1251	1251	1251	1251	3390
624	20240405	100800	48148232	1253	1253	1253	1253	1
625	20240405	100700	48146979	1251	1252	1252	1251	2946
626	20240405	100600	44461033	1251	1251	1251	1251	461
627	20240405	100500	43884322	1251	1251	1251	1251	39
628	20240405	100400	43835533	1251	1251	1251	1251	100
629	20240405	100300	43710433	1252	1252	1252	1252	0
630	20240405	100200	43710433	1252	1252	1252	1252	0
631	20240405	100100	43710433	1252	1252	1252	1252	2
632	20240405	100000	43707929	1252	1252	1252	1252	2
633	20240405	095900	43705425	1252	1252	1252	1252	1
634	20240405	095800	43704173	1249	1249	1249	1249	1700
635	20240405	095700	41580873	1252	1252	1252	1252	13
636	20240405	095600	41564597	1249	1250	1250	1249	1700
637	20240405	095500	39439880	1252	1252	1252	1252	0
638	20240405	095400	39439880	1252	1252	1252	1252	25
639	20240405	095300	39408580	1252	1252	1252	1252	109
640	20240405	095200	39272112	1252	1252	1252	1252	0
641	20240405	095100	39272112	1252	1252	1252	1252	20
642	20240405	095000	39247072	1252	1251	1252	1250	414
643	20240405	094900	38729403	1252	1252	1252	1252	0
644	20240405	094800	38729403	1252	1252	1252	1252	1085
645	20240405	094700	37370983	1250	1250	1250	1250	132
646	20240405	094600	37205983	1250	1253	1253	1250	1081
647	20240405	094500	35851733	1253	1253	1253	1253	5
648	20240405	094400	35845468	1253	1253	1253	1253	1
649	20240405	094300	35844215	1250	1250	1250	1250	0
650	20240405	094200	35844215	1250	1250	1250	1250	60
651	20240405	094100	35769215	1250	1251	1251	1250	103
652	20240405	094000	35640435	1252	1252	1252	1252	1
653	20240405	093900	35639183	1253	1253	1253	1253	13
654	20240405	093800	35622894	1253	1254	1254	1253	4
655	20240405	093700	35617879	1254	1254	1254	1254	0
656	20240405	093600	35617879	1254	1254	1254	1254	0
657	20240405	093500	35617879	1254	1254	1254	1254	5
658	20240405	093400	35611609	1254	1254	1254	1254	16
659	20240405	093300	35591545	1250	1250	1250	1250	0
660	20240405	093200	35591545	1250	1250	1250	1250	0
661	20240405	093100	35591545	1250	1250	1250	1250	0
662	20240405	093000	35591545	1250	1254	1254	1250	401
663	20240405	092900	35090291	1254	1254	1254	1254	0
664	20240405	092800	35090291	1254	1254	1254	1254	45
665	20240405	092700	35033861	1254	1254	1254	1254	100
666	20240405	092600	34908461	1256	1256	1256	1256	0
667	20240405	092500	34908461	1256	1256	1256	1256	0
668	20240405	092400	34908461	1256	1256	1256	1256	1
669	20240405	092300	34907205	1245	1246	1246	1245	6854
670	20240405	092200	26370545	1257	1250	1257	1245	3726
671	20240405	092100	21724267	1257	1257	1257	1257	0
672	20240405	092000	21724267	1257	1251	1257	1250	85
673	20240405	091900	21617935	1258	1258	1258	1258	0
674	20240405	091800	21617935	1258	1258	1258	1258	0
675	20240405	091700	21617935	1258	1258	1258	1258	0
676	20240405	091600	21617935	1258	1251	1258	1251	53
677	20240405	091500	21551436	1258	1250	1258	1250	48
678	20240405	091400	21491252	1258	1258	1258	1258	1
679	20240405	091300	21489994	1250	1250	1250	1250	837
680	20240405	091200	20443744	1250	1250	1250	1250	10
681	20240405	091100	20431244	1258	1258	1258	1258	1
682	20240405	091000	20429986	1248	1249	1249	1248	1764
683	20240405	090900	18227772	1249	1249	1249	1248	2591
684	20240405	090800	14992054	1249	1249	1249	1249	4019
685	20240405	090700	9972323	1249	1249	1249	1249	816
686	20240405	090600	8953139	1249	1251	1251	1249	281
687	20240405	090500	8601960	1259	1259	1259	1259	0
688	20240405	090400	8601960	1259	1251	1259	1251	43
689	20240405	090300	8547832	1251	1251	1251	1250	2949
690	20240405	090200	4861233	1252	1253	1253	1250	2351
691	20240405	090100	1921028	1253	1253	1253	1253	100
692	20240405	090000	1795728	1254	1254	1254	1254	1432