KissMeData/018500/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	185800	320398503	1670	1670	1670	1670	1466
3	20240405	185700	320398503	1670	1670	1670	1670	0
4	20240405	185600	320398503	1670	1670	1670	1670	0
5	20240405	185500	320398503	1670	1670	1670	1670	0
6	20240405	185400	320398503	1670	1670	1670	1670	0
7	20240405	185300	320398503	1670	1670	1670	1670	0
8	20240405	185200	320398503	1670	1670	1670	1670	0
9	20240405	185100	320398503	1670	1670	1670	1670	0
10	20240405	185000	320398503	1670	1670	1670	1670	0
11	20240405	184900	320398503	1670	1670	1670	1670	0
12	20240405	184800	320398503	1670	1670	1670	1670	0
13	20240405	184700	320398503	1670	1670	1670	1670	0
14	20240405	184600	320398503	1670	1670	1670	1670	0
15	20240405	184500	320398503	1670	1670	1670	1670	0
16	20240405	184400	320398503	1670	1670	1670	1670	0
17	20240405	184300	320398503	1670	1670	1670	1670	0
18	20240405	184200	320398503	1670	1670	1670	1670	0
19	20240405	184100	320398503	1670	1670	1670	1670	0
20	20240405	184000	320398503	1670	1670	1670	1670	0
21	20240405	183900	320398503	1670	1670	1670	1670	0
22	20240405	183800	320398503	1670	1670	1670	1670	0
23	20240405	183700	320398503	1670	1670	1670	1670	0
24	20240405	183600	320398503	1670	1670	1670	1670	0
25	20240405	183500	320398503	1670	1670	1670	1670	0
26	20240405	183400	320398503	1670	1670	1670	1670	0
27	20240405	183300	320398503	1670	1670	1670	1670	0
28	20240405	183200	320398503	1670	1670	1670	1670	0
29	20240405	183100	320398503	1670	1670	1670	1670	0
30	20240405	183000	320398503	1670	1670	1670	1670	0
31	20240405	182900	320398503	1670	1670	1670	1670	0
32	20240405	182800	320398503	1670	1670	1670	1670	1466
33	20240405	182700	320398503	1670	1670	1670	1670	0
34	20240405	182600	320398503	1670	1670	1670	1670	0
35	20240405	182500	320398503	1670	1670	1670	1670	0
36	20240405	182400	320398503	1670	1670	1670	1670	0
37	20240405	182300	320398503	1670	1670	1670	1670	0
38	20240405	182200	320398503	1670	1670	1670	1670	0
39	20240405	182100	320398503	1670	1670	1670	1670	0
40	20240405	182000	320398503	1670	1670	1670	1670	0
41	20240405	181900	320398503	1670	1670	1670	1670	0
42	20240405	181800	320398503	1670	1670	1670	1670	0
43	20240405	181700	320398503	1670	1670	1670	1670	0
44	20240405	181600	320398503	1670	1670	1670	1670	0
45	20240405	181500	320398503	1670	1670	1670	1670	0
46	20240405	181400	320398503	1670	1670	1670	1670	0
47	20240405	181300	320398503	1670	1670	1670	1670	0
48	20240405	181200	320398503	1670	1670	1670	1670	0
49	20240405	181100	320398503	1670	1670	1670	1670	0
50	20240405	181000	320398503	1670	1670	1670	1670	0
51	20240405	180900	320398503	1670	1670	1670	1670	0
52	20240405	180800	320398503	1670	1670	1670	1670	0
53	20240405	180700	320398503	1670	1670	1670	1670	0
54	20240405	180600	320398503	1670	1670	1670	1670	0
55	20240405	180500	320398503	1670	1670	1670	1670	0
56	20240405	180400	320398503	1670	1670	1670	1670	0
57	20240405	180300	320398503	1670	1670	1670	1670	0
58	20240405	180200	320398503	1670	1670	1670	1670	0
59	20240405	180100	320398503	1670	1670	1670	1670	0
60	20240405	180000	320398503	1670	1670	1670	1670	0
61	20240405	175900	320398503	1670	1670	1670	1670	0
62	20240405	175800	320398503	1670	1670	1670	1670	1466
63	20240405	175700	320398503	1670	1670	1670	1670	0
64	20240405	175600	320398503	1670	1670	1670	1670	0
65	20240405	175500	320398503	1670	1670	1670	1670	0
66	20240405	175400	320398503	1670	1670	1670	1670	0
67	20240405	175300	320398503	1670	1670	1670	1670	0
68	20240405	175200	320398503	1670	1670	1670	1670	0
69	20240405	175100	320398503	1670	1670	1670	1670	0
70	20240405	175000	320398503	1670	1670	1670	1670	0
71	20240405	174900	320398503	1670	1670	1670	1670	0
72	20240405	174800	320398503	1670	1670	1670	1670	0
73	20240405	174700	320398503	1670	1670	1670	1670	0
74	20240405	174600	320398503	1670	1670	1670	1670	0
75	20240405	174500	320398503	1670	1670	1670	1670	0
76	20240405	174400	320398503	1670	1670	1670	1670	0
77	20240405	174300	320398503	1670	1670	1670	1670	0
78	20240405	174200	320398503	1670	1670	1670	1670	0
79	20240405	174100	320398503	1670	1670	1670	1670	0
80	20240405	174000	320398503	1670	1670	1670	1670	0
81	20240405	173900	320398503	1670	1670	1670	1670	0
82	20240405	173800	320398503	1670	1670	1670	1670	0
83	20240405	173700	320398503	1670	1670	1670	1670	0
84	20240405	173600	320398503	1670	1670	1670	1670	0
85	20240405	173500	320398503	1670	1670	1670	1670	0
86	20240405	173400	320398503	1670	1670	1670	1670	0
87	20240405	173300	320398503	1670	1670	1670	1670	0
88	20240405	173200	320398503	1670	1670	1670	1670	0
89	20240405	173100	320398503	1670	1670	1670	1670	0
90	20240405	173000	320398503	1670	1670	1670	1670	0
91	20240405	172900	320398503	1670	1670	1670	1670	0
92	20240405	172800	320398503	1670	1670	1670	1670	1466
93	20240405	172700	320398503	1670	1670	1670	1670	0
94	20240405	172600	320398503	1670	1670	1670	1670	0
95	20240405	172500	320398503	1670	1670	1670	1670	0
96	20240405	172400	320398503	1670	1670	1670	1670	0
97	20240405	172300	320398503	1670	1670	1670	1670	0
98	20240405	172200	320398503	1670	1670	1670	1670	0
99	20240405	172100	320398503	1670	1670	1670	1670	0
100	20240405	172000	320398503	1670	1670	1670	1670	0
101	20240405	171900	320398503	1670	1670	1670	1670	0
102	20240405	171800	320398503	1670	1670	1670	1670	0
103	20240405	171700	320398503	1670	1670	1670	1670	0
104	20240405	171600	320398503	1670	1670	1670	1670	0
105	20240405	171500	320398503	1670	1670	1670	1670	0
106	20240405	171400	320398503	1670	1670	1670	1670	0
107	20240405	171300	320398503	1670	1670	1670	1670	0
108	20240405	171200	320398503	1670	1670	1670	1670	0
109	20240405	171100	320398503	1670	1670	1670	1670	0
110	20240405	171000	320398503	1670	1670	1670	1670	0
111	20240405	170900	320398503	1670	1670	1670	1670	0
112	20240405	170800	320398503	1670	1670	1670	1670	0
113	20240405	170700	320398503	1670	1670	1670	1670	0
114	20240405	170600	320398503	1670	1670	1670	1670	0
115	20240405	170500	320398503	1670	1670	1670	1670	0
116	20240405	170400	320398503	1670	1670	1670	1670	0
117	20240405	170300	320398503	1670	1670	1670	1670	0
118	20240405	170200	320398503	1670	1670	1670	1670	0
119	20240405	170100	320398503	1670	1670	1670	1670	0
120	20240405	170000	320398503	1670	1670	1670	1670	0
121	20240405	165900	320398503	1670	1670	1670	1670	0
122	20240405	165800	320398503	1670	1670	1670	1670	1466
123	20240405	165700	320398503	1670	1670	1670	1670	0
124	20240405	165600	320398503	1670	1670	1670	1670	0
125	20240405	165500	320398503	1670	1670	1670	1670	0
126	20240405	165400	320398503	1670	1670	1670	1670	0
127	20240405	165300	320398503	1670	1670	1670	1670	0
128	20240405	165200	320398503	1670	1670	1670	1670	0
129	20240405	165100	320398503	1670	1670	1670	1670	0
130	20240405	165000	320398503	1670	1670	1670	1670	0
131	20240405	164900	320398503	1670	1670	1670	1670	0
132	20240405	164800	320398503	1670	1670	1670	1670	0
133	20240405	164700	320398503	1670	1670	1670	1670	0
134	20240405	164600	320398503	1670	1670	1670	1670	0
135	20240405	164500	320398503	1670	1670	1670	1670	0
136	20240405	164400	320398503	1670	1670	1670	1670	0
137	20240405	164300	320398503	1670	1670	1670	1670	0
138	20240405	164200	320398503	1670	1670	1670	1670	0
139	20240405	164100	320398503	1670	1670	1670	1670	0
140	20240405	164000	320398503	1670	1670	1670	1670	0
141	20240405	163900	320398503	1670	1670	1670	1670	0
142	20240405	163800	320398503	1670	1670	1670	1670	0
143	20240405	163700	320398503	1670	1670	1670	1670	0
144	20240405	163600	320398503	1670	1670	1670	1670	0
145	20240405	163500	320398503	1670	1670	1670	1670	0
146	20240405	163400	320398503	1670	1670	1670	1670	0
147	20240405	163300	320398503	1670	1670	1670	1670	0
148	20240405	163200	320398503	1670	1670	1670	1670	0
149	20240405	163100	320398503	1670	1670	1670	1670	0
150	20240405	163000	320398503	1670	1670	1670	1670	0
151	20240405	162900	320398503	1670	1670	1670	1670	0
152	20240405	162800	320398503	1670	1670	1670	1670	1466
153	20240405	162700	320398503	1670	1670	1670	1670	0
154	20240405	162600	320398503	1670	1670	1670	1670	0
155	20240405	162500	320398503	1670	1670	1670	1670	0
156	20240405	162400	320398503	1670	1670	1670	1670	0
157	20240405	162300	320398503	1670	1670	1670	1670	0
158	20240405	162200	320398503	1670	1670	1670	1670	0
159	20240405	162100	320398503	1670	1670	1670	1670	0
160	20240405	162000	320398503	1670	1670	1670	1670	0
161	20240405	161900	320398503	1670	1670	1670	1670	0
162	20240405	161800	320398503	1670	1670	1670	1670	0
163	20240405	161700	320398503	1670	1670	1670	1670	0
164	20240405	161600	320398503	1670	1670	1670	1670	0
165	20240405	161500	320398503	1670	1670	1670	1670	0
166	20240405	161400	320398503	1670	1670	1670	1670	0
167	20240405	161300	320398503	1670	1670	1670	1670	0
168	20240405	161200	320398503	1670	1670	1670	1670	0
169	20240405	161100	320398503	1670	1670	1670	1670	0
170	20240405	161000	320398503	1670	1670	1670	1670	0
171	20240405	160900	320398503	1670	1670	1670	1670	0
172	20240405	160800	320398503	1670	1670	1670	1670	0
173	20240405	160700	320398503	1670	1670	1670	1670	0
174	20240405	160600	320398503	1670	1670	1670	1670	0
175	20240405	160500	320398503	1670	1670	1670	1670	0
176	20240405	160400	320398503	1670	1670	1670	1670	0
177	20240405	160300	320398503	1670	1670	1670	1670	0
178	20240405	160200	320398503	1670	1670	1670	1670	0
179	20240405	160100	320398503	1670	1670	1670	1670	0
180	20240405	160000	320398503	1670	1670	1670	1670	0
181	20240405	155900	320398503	1670	1670	1670	1670	0
182	20240405	155800	320398503	1670	1670	1670	1670	1466
183	20240405	155700	320398503	1670	1670	1670	1670	0
184	20240405	155600	320398503	1670	1670	1670	1670	0
185	20240405	155500	320398503	1670	1670	1670	1670	0
186	20240405	155400	320398503	1670	1670	1670	1670	0
187	20240405	155300	320398503	1670	1670	1670	1670	0
188	20240405	155200	320398503	1670	1670	1670	1670	0
189	20240405	155100	320398503	1670	1670	1670	1670	0
190	20240405	155000	320398503	1670	1670	1670	1670	0
191	20240405	154900	320398503	1670	1670	1670	1670	0
192	20240405	154800	320398503	1670	1670	1670	1670	0
193	20240405	154700	320398503	1670	1670	1670	1670	0
194	20240405	154600	320398503	1670	1670	1670	1670	0
195	20240405	154500	320398503	1670	1670	1670	1670	0
196	20240405	154400	320398503	1670	1670	1670	1670	0
197	20240405	154300	320398503	1670	1670	1670	1670	0
198	20240405	154200	320398503	1670	1670	1670	1670	0
199	20240405	154100	320398503	1670	1670	1670	1670	0
200	20240405	154000	320398503	1670	1670	1670	1670	0
201	20240405	153900	320398503	1670	1670	1670	1670	0
202	20240405	153800	320398503	1670	1670	1670	1670	0
203	20240405	153700	320398503	1670	1670	1670	1670	0
204	20240405	153600	320398503	1670	1670	1670	1670	0
205	20240405	153500	320398503	1670	1670	1670	1670	0
206	20240405	153400	320398503	1670	1670	1670	1670	0
207	20240405	153300	320398503	1670	1670	1670	1670	0
208	20240405	153200	320398503	1670	1670	1670	1670	0
209	20240405	153100	320398503	1670	1670	1670	1670	0
210	20240405	153000	320398503	1670	1670	1670	1670	1466
211	20240405	152900	317950283	1670	1670	1670	1670	0
212	20240405	152800	317950283	1670	1670	1670	1670	0
213	20240405	152700	317950283	1670	1670	1670	1670	0
214	20240405	152600	317950283	1670	1670	1670	1670	0
215	20240405	152500	317950283	1670	1670	1670	1670	0
216	20240405	152400	317950283	1670	1670	1670	1670	0
217	20240405	152300	317950283	1670	1670	1670	1670	0
218	20240405	152200	317950283	1670	1670	1670	1670	0
219	20240405	152100	317950283	1670	1670	1670	1670	0
220	20240405	152000	317950283	1670	1670	1670	1670	0
221	20240405	151900	317950283	1670	1668	1670	1668	2082
222	20240405	151800	314473363	1670	1668	1670	1668	521
223	20240405	151700	313604333	1669	1669	1669	1669	19
224	20240405	151600	313572622	1670	1670	1670	1670	22
225	20240405	151500	313535882	1671	1670	1671	1670	2
226	20240405	151400	313532541	1670	1669	1670	1669	112
227	20240405	151300	313345562	1669	1667	1669	1667	353
228	20240405	151200	312756911	1667	1667	1667	1667	172
229	20240405	151100	312470187	1669	1666	1669	1666	751
230	20240405	151000	311219018	1669	1669	1669	1669	0
231	20240405	150900	311219018	1669	1669	1669	1669	0
232	20240405	150800	311219018	1669	1669	1669	1669	8
233	20240405	150700	311205666	1670	1670	1670	1670	0
234	20240405	150600	311205666	1670	1670	1670	1670	0
235	20240405	150500	311205666	1670	1670	1670	1670	0
236	20240405	150400	311205666	1670	1666	1670	1666	632
237	20240405	150300	310152750	1666	1666	1666	1666	3978
238	20240405	150200	303525402	1666	1666	1666	1666	2212
239	20240405	150100	299840210	1666	1667	1667	1666	144
240	20240405	150000	299600269	1667	1667	1667	1667	0
241	20240405	145900	299600269	1667	1667	1667	1667	1
242	20240405	145800	299598602	1670	1666	1670	1666	33
243	20240405	145700	299543620	1667	1667	1667	1667	106
244	20240405	145600	299366918	1667	1667	1667	1667	6
245	20240405	145500	299356916	1672	1672	1672	1672	0
246	20240405	145400	299356916	1672	1672	1672	1672	0
247	20240405	145300	299356916	1672	1672	1672	1672	0
248	20240405	145200	299356916	1672	1672	1672	1672	0
249	20240405	145100	299356916	1672	1672	1672	1672	0
250	20240405	145000	299356916	1672	1672	1672	1672	0
251	20240405	144900	299356916	1672	1672	1672	1672	0
252	20240405	144800	299356916	1672	1672	1672	1672	0
253	20240405	144700	299356916	1672	1666	1672	1666	238
254	20240405	144600	298959682	1666	1666	1666	1666	5
255	20240405	144500	298951352	1668	1668	1668	1668	61
256	20240405	144400	298849604	1672	1672	1672	1672	0
257	20240405	144300	298849604	1672	1672	1672	1672	0
258	20240405	144200	298849604	1672	1672	1672	1672	106
259	20240405	144100	298672372	1672	1672	1672	1672	0
260	20240405	144000	298672372	1672	1668	1672	1668	111
261	20240405	143900	298486820	1668	1669	1669	1668	1127
262	20240405	143800	296606884	1673	1673	1673	1673	0
263	20240405	143700	296606884	1673	1673	1673	1673	0
264	20240405	143600	296606884	1673	1668	1673	1668	145
265	20240405	143500	296365019	1668	1668	1668	1668	0
266	20240405	143400	296365019	1668	1668	1668	1668	0
267	20240405	143300	296365019	1668	1668	1668	1668	0
268	20240405	143200	296365019	1668	1669	1669	1668	749
269	20240405	143100	295115587	1673	1673	1673	1673	700
270	20240405	143000	293944487	1674	1674	1674	1674	0
271	20240405	142900	293944487	1674	1674	1674	1674	0
272	20240405	142800	293944487	1674	1670	1674	1670	5000
273	20240405	142700	285583586	1670	1670	1670	1670	114
274	20240405	142600	285393206	1670	1670	1670	1670	0
275	20240405	142500	285393206	1670	1670	1670	1670	0
276	20240405	142400	285393206	1670	1670	1670	1670	0
277	20240405	142300	285393206	1670	1670	1670	1670	117
278	20240405	142200	285197816	1670	1670	1670	1670	185
279	20240405	142100	284888866	1670	1670	1670	1670	2815
280	20240405	142000	280187816	1670	1670	1670	1670	0
281	20240405	141900	280187816	1670	1666	1670	1665	12048
282	20240405	141800	260080871	1666	1669	1669	1666	1367
283	20240405	141700	257803359	1670	1670	1670	1670	0
284	20240405	141600	257803359	1670	1670	1670	1670	0
285	20240405	141500	257803359	1670	1670	1670	1670	0
286	20240405	141400	257803359	1670	1670	1670	1670	100
287	20240405	141300	257636359	1670	1670	1670	1670	100
288	20240405	141200	257469359	1670	1670	1670	1670	106
289	20240405	141100	257292339	1670	1666	1670	1666	657
290	20240405	141000	256197161	1666	1666	1666	1666	490
291	20240405	140900	255380821	1666	1666	1666	1666	10
292	20240405	140800	255364161	1666	1666	1666	1666	142
293	20240405	140700	255127589	1666	1666	1666	1666	113
294	20240405	140600	254939331	1666	1666	1666	1666	909
295	20240405	140500	253424937	1666	1666	1666	1666	0
296	20240405	140400	253424937	1666	1666	1666	1666	0
297	20240405	140300	253424937	1666	1666	1666	1666	0
298	20240405	140200	253424937	1666	1666	1666	1666	0
299	20240405	140100	253424937	1666	1666	1666	1666	0
300	20240405	140000	253424937	1666	1666	1666	1666	0
301	20240405	135900	253424937	1666	1666	1666	1666	0
302	20240405	135800	253424937	1666	1666	1666	1666	0
303	20240405	135700	253424937	1666	1666	1666	1666	180
304	20240405	135600	253125057	1666	1666	1666	1666	110
305	20240405	135500	252941797	1666	1666	1666	1666	5
306	20240405	135400	252933467	1666	1666	1666	1666	0
307	20240405	135300	252933467	1666	1666	1666	1666	30
308	20240405	135200	252883487	1666	1666	1666	1666	8
309	20240405	135100	252870159	1666	1666	1666	1666	0
310	20240405	135000	252870159	1666	1666	1666	1666	0
311	20240405	134900	252870159	1666	1665	1666	1665	2001
312	20240405	134800	249538493	1663	1663	1663	1663	55
313	20240405	134700	249447028	1663	1663	1663	1663	0
314	20240405	134600	249447028	1663	1664	1664	1663	6131
315	20240405	134500	239249254	1664	1666	1666	1664	5771
316	20240405	134400	229643729	1667	1667	1667	1667	280
317	20240405	134300	229176969	1666	1668	1668	1666	3146
318	20240405	134200	223935623	1671	1669	1671	1667	2637
319	20240405	134100	219537741	1672	1672	1672	1672	0
320	20240405	134000	219537741	1672	1672	1672	1672	501
321	20240405	133900	218700069	1672	1668	1672	1668	963
322	20240405	133800	217093781	1667	1667	1667	1667	71
323	20240405	133700	216975424	1666	1666	1666	1666	0
324	20240405	133600	216975424	1666	1668	1668	1666	6073
325	20240405	133500	206852884	1668	1668	1668	1668	29
326	20240405	133400	206804512	1668	1668	1668	1668	447
327	20240405	133300	206058916	1668	1668	1668	1668	0
328	20240405	133200	206058916	1668	1668	1668	1668	462
329	20240405	133100	205288300	1668	1670	1670	1668	5674
330	20240405	133000	195818598	1673	1673	1673	1673	0
331	20240405	132900	195818598	1673	1673	1673	1673	0
332	20240405	132800	195818598	1673	1673	1673	1673	0
333	20240405	132700	195818598	1673	1672	1673	1672	106
334	20240405	132600	195641350	1669	1669	1669	1669	0
335	20240405	132500	195641350	1669	1670	1670	1669	3
336	20240405	132400	195636342	1670	1670	1670	1670	71
337	20240405	132300	195517772	1672	1672	1672	1672	0
338	20240405	132200	195517772	1672	1672	1672	1672	401
339	20240405	132100	194847300	1673	1673	1673	1673	0
340	20240405	132000	194847300	1673	1673	1673	1673	0
341	20240405	131900	194847300	1673	1673	1673	1673	100
342	20240405	131800	194680000	1673	1673	1673	1673	1
343	20240405	131700	194678327	1670	1670	1670	1670	1566
344	20240405	131600	192063107	1670	1670	1670	1670	250
345	20240405	131500	191645607	1670	1670	1670	1670	0
346	20240405	131400	191645607	1670	1670	1670	1670	1050
347	20240405	131300	189892107	1674	1674	1674	1674	0
348	20240405	131200	189892107	1674	1674	1674	1674	106
349	20240405	131100	189714663	1674	1674	1674	1674	0
350	20240405	131000	189714663	1674	1674	1674	1674	0
351	20240405	130900	189714663	1674	1674	1674	1674	1
352	20240405	130800	189712989	1674	1674	1674	1674	1
353	20240405	130700	189711315	1674	1671	1674	1671	31
354	20240405	130600	189659511	1671	1671	1671	1671	228
355	20240405	130500	189278523	1671	1671	1674	1671	247
356	20240405	130400	188865693	1674	1674	1674	1674	0
357	20240405	130300	188865693	1674	1674	1674	1674	0
358	20240405	130200	188865693	1674	1671	1674	1671	666
359	20240405	130100	187752804	1671	1671	1671	1671	16
360	20240405	130000	187726068	1670	1670	1670	1670	0
361	20240405	125900	187726068	1670	1670	1670	1670	0
362	20240405	125800	187726068	1670	1670	1670	1670	800
363	20240405	125700	186390068	1671	1671	1671	1671	214
364	20240405	125600	186032474	1671	1671	1671	1671	10
365	20240405	125500	186015764	1671	1671	1671	1671	1
366	20240405	125400	186014093	1671	1671	1671	1671	4
367	20240405	125300	186007409	1672	1672	1672	1671	257
368	20240405	125200	185577861	1674	1674	1674	1674	0
369	20240405	125100	185577861	1674	1674	1674	1674	9
370	20240405	125000	185562795	1674	1674	1674	1674	1
371	20240405	124900	185561121	1670	1671	1671	1670	2000
372	20240405	124800	182221111	1670	1670	1670	1670	5798
373	20240405	124700	172538451	1670	1671	1671	1670	2875
374	20240405	124600	167737043	1671	1674	1674	1671	1324
375	20240405	124500	165523420	1675	1675	1675	1675	52
376	20240405	124400	165436320	1676	1676	1676	1676	1
377	20240405	124300	165434644	1677	1677	1677	1677	4
378	20240405	124200	165427936	1677	1677	1677	1677	128
379	20240405	124100	165213280	1675	1675	1675	1675	0
380	20240405	124000	165213280	1675	1675	1675	1675	100
381	20240405	123900	165045780	1676	1676	1676	1676	0
382	20240405	123800	165045780	1676	1676	1676	1676	39
383	20240405	123700	164980416	1676	1676	1676	1676	0
384	20240405	123600	164980416	1676	1676	1676	1676	610
385	20240405	123500	163958056	1677	1677	1677	1677	1
386	20240405	123400	163956379	1677	1677	1677	1677	2
387	20240405	123300	163953025	1677	1677	1677	1677	8
388	20240405	123200	163939609	1678	1678	1678	1678	0
389	20240405	123100	163939609	1678	1678	1678	1678	1
390	20240405	123000	163937931	1679	1679	1679	1679	1
391	20240405	122900	163936252	1679	1679	1679	1679	57
392	20240405	122800	163840549	1679	1679	1679	1679	0
393	20240405	122700	163840549	1679	1676	1679	1676	115
394	20240405	122600	163647518	1676	1676	1676	1676	9
395	20240405	122500	163632434	1676	1676	1676	1676	0
396	20240405	122400	163632434	1676	1676	1676	1676	100
397	20240405	122300	163464834	1676	1676	1676	1676	0
398	20240405	122200	163464834	1676	1676	1676	1676	51
399	20240405	122100	163379358	1676	1676	1676	1676	40
400	20240405	122000	163312318	1676	1676	1676	1676	50
401	20240405	121900	163228518	1675	1675	1675	1675	0
402	20240405	121800	163228518	1675	1675	1675	1675	0
403	20240405	121700	163228518	1675	1675	1675	1675	0
404	20240405	121600	163228518	1675	1675	1675	1675	1414
405	20240405	121500	160860068	1675	1676	1676	1675	1822
406	20240405	121400	157807986	1679	1679	1679	1679	0
407	20240405	121300	157807986	1679	1679	1679	1679	1
408	20240405	121200	157806307	1679	1679	1679	1679	107
409	20240405	121100	157626654	1680	1680	1680	1680	0
410	20240405	121000	157626654	1680	1680	1680	1680	0
411	20240405	120900	157626654	1680	1680	1680	1680	0
412	20240405	120800	157626654	1680	1680	1680	1680	0
413	20240405	120700	157626654	1680	1680	1680	1680	0
414	20240405	120600	157626654	1680	1680	1680	1680	0
415	20240405	120500	157626654	1680	1680	1680	1680	0
416	20240405	120400	157626654	1680	1680	1680	1680	0
417	20240405	120300	157626654	1680	1680	1680	1680	0
418	20240405	120200	157626654	1680	1680	1680	1680	0
419	20240405	120100	157626654	1680	1680	1680	1680	0
420	20240405	120000	157626654	1680	1680	1680	1680	2
421	20240405	115900	157623294	1681	1681	1681	1681	0
422	20240405	115800	157623294	1681	1680	1681	1680	2
423	20240405	115700	157619933	1680	1679	1680	1679	616
424	20240405	115600	156585252	1679	1679	1679	1679	0
425	20240405	115500	156585252	1679	1679	1679	1679	0
426	20240405	115400	156585252	1679	1679	1679	1679	1
427	20240405	115300	156583573	1679	1679	1679	1679	0
428	20240405	115200	156583573	1679	1679	1679	1679	0
429	20240405	115100	156583573	1679	1679	1679	1679	0
430	20240405	115000	156583573	1679	1679	1679	1679	1
431	20240405	114900	156581894	1675	1675	1675	1675	0
432	20240405	114800	156581894	1675	1678	1678	1675	550
433	20240405	114700	155660101	1677	1676	1677	1676	537
434	20240405	114600	154759989	1676	1676	1676	1676	0
435	20240405	114500	154759989	1676	1676	1676	1676	0
436	20240405	114400	154759989	1676	1676	1676	1676	0
437	20240405	114300	154759989	1676	1676	1676	1676	0
438	20240405	114200	154759989	1676	1676	1676	1676	107
439	20240405	114100	154580657	1676	1675	1676	1675	194
440	20240405	114000	154255702	1675	1675	1675	1675	10
441	20240405	113900	154238952	1675	1675	1675	1675	0
442	20240405	113800	154238952	1675	1675	1675	1675	1
443	20240405	113700	154237277	1671	1673	1673	1671	106
444	20240405	113600	154060045	1676	1675	1676	1675	17
445	20240405	113500	154031569	1675	1675	1675	1675	84
446	20240405	113400	153890869	1672	1672	1672	1672	1
447	20240405	113300	153889197	1675	1675	1675	1675	0
448	20240405	113200	153889197	1675	1675	1675	1675	16
449	20240405	113100	153862397	1675	1675	1675	1675	1
450	20240405	113000	153860722	1675	1675	1675	1675	2
451	20240405	112900	153857372	1675	1675	1675	1675	1
452	20240405	112800	153855697	1675	1674	1675	1674	200
453	20240405	112700	153520790	1674	1674	1674	1674	107
454	20240405	112600	153341672	1671	1671	1671	1671	0
455	20240405	112500	153341672	1671	1671	1671	1671	17
456	20240405	112400	153313265	1671	1671	1671	1671	290
457	20240405	112300	152828675	1671	1671	1671	1671	446
458	20240405	112200	152083409	1670	1670	1670	1670	100
459	20240405	112100	151916409	1671	1671	1671	1671	0
460	20240405	112000	151916409	1671	1671	1671	1671	5000
461	20240405	111900	143561409	1671	1671	1671	1671	1
462	20240405	111800	143559738	1669	1669	1669	1669	495
463	20240405	111700	142733583	1671	1671	1671	1671	0
464	20240405	111600	142733583	1671	1671	1671	1671	0
465	20240405	111500	142733583	1671	1671	1671	1671	0
466	20240405	111400	142733583	1671	1671	1671	1671	0
467	20240405	111300	142733583	1671	1671	1671	1671	5
468	20240405	111200	142725228	1671	1671	1671	1671	107
469	20240405	111100	142546431	1671	1671	1671	1671	10
470	20240405	111000	142529721	1670	1670	1670	1670	108
471	20240405	110900	142349361	1670	1670	1670	1670	579
472	20240405	110800	141382431	1670	1670	1670	1670	0
473	20240405	110700	141382431	1670	1670	1670	1670	53
474	20240405	110600	141293921	1670	1670	1670	1670	0
475	20240405	110500	141293921	1670	1670	1670	1670	10
476	20240405	110400	141277221	1671	1671	1671	1671	7
477	20240405	110300	141265524	1671	1671	1671	1671	0
478	20240405	110200	141265524	1671	1671	1671	1671	11
479	20240405	110100	141247143	1670	1670	1670	1670	91
480	20240405	110000	141095173	1670	1670	1670	1670	90
481	20240405	105900	140944873	1670	1670	1670	1670	10
482	20240405	105800	140928173	1670	1670	1670	1669	14
483	20240405	105700	140904794	1670	1670	1670	1670	140
484	20240405	105600	140670994	1670	1670	1670	1670	10
485	20240405	105500	140654294	1670	1670	1670	1670	587
486	20240405	105400	139674004	1667	1667	1667	1667	0
487	20240405	105300	139674004	1667	1670	1670	1667	3910
488	20240405	105200	133155941	1668	1668	1670	1668	86
489	20240405	105100	133012383	1671	1671	1671	1668	3137
490	20240405	105000	127770521	1671	1668	1671	1668	14
491	20240405	104900	127747139	1668	1671	1671	1668	8712
492	20240405	104800	113210890	1670	1675	1675	1670	4252
493	20240405	104700	106108082	1675	1675	1675	1675	0
494	20240405	104600	106108082	1675	1675	1675	1675	1
495	20240405	104500	106106407	1675	1675	1675	1675	100
496	20240405	104400	105938907	1670	1671	1671	1670	4544
497	20240405	104300	98350397	1675	1675	1675	1675	0
498	20240405	104200	98350397	1675	1675	1675	1675	107
499	20240405	104100	98171172	1673	1673	1673	1673	568
500	20240405	104000	97220908	1674	1674	1674	1674	9
501	20240405	103900	97205842	1673	1674	1674	1673	1434
502	20240405	103800	94806759	1672	1672	1672	1672	150
503	20240405	103700	94555959	1672	1671	1672	1671	15
504	20240405	103600	94530889	1671	1671	1671	1671	726
505	20240405	103500	93317743	1671	1671	1671	1670	1293
506	20240405	103400	91158052	1671	1671	1671	1671	339
507	20240405	103300	90591583	1671	1671	1671	1671	309
508	20240405	103200	90075244	1671	1671	1671	1671	0
509	20240405	103100	90075244	1671	1672	1672	1671	569
510	20240405	103000	89123945	1670	1672	1672	1670	2149
511	20240405	102900	85535010	1672	1672	1672	1672	0
512	20240405	102800	85535010	1672	1672	1672	1672	10
513	20240405	102700	85518290	1672	1671	1672	1670	1647
514	20240405	102600	82766055	1672	1672	1672	1671	2570
515	20240405	102500	78471565	1672	1672	1672	1672	110
516	20240405	102400	78287645	1675	1675	1675	1675	0
517	20240405	102300	78287645	1675	1675	1675	1675	0
518	20240405	102200	78287645	1675	1675	1675	1675	2000
519	20240405	102100	74937645	1675	1675	1675	1675	1
520	20240405	102000	74935970	1676	1676	1676	1672	116
521	20240405	101900	74741578	1678	1678	1678	1678	10
522	20240405	101800	74724798	1680	1680	1680	1680	0
523	20240405	101700	74724798	1680	1680	1680	1680	19
524	20240405	101600	74692878	1680	1680	1680	1680	0
525	20240405	101500	74692878	1680	1680	1680	1680	99
526	20240405	101400	74526558	1680	1680	1680	1680	2
527	20240405	101300	74523198	1680	1680	1680	1680	8
528	20240405	101200	74509758	1681	1681	1681	1681	83
529	20240405	101100	74370235	1681	1674	1681	1674	2100
530	20240405	101000	70846248	1670	1671	1671	1670	800
531	20240405	100900	69509806	1674	1674	1674	1674	0
532	20240405	100800	69509806	1674	1671	1674	1671	641
533	20240405	100700	68438692	1671	1671	1671	1671	1097
534	20240405	100600	66605605	1671	1671	1671	1671	0
535	20240405	100500	66605605	1671	1671	1671	1671	3019
536	20240405	100400	61560856	1671	1672	1672	1671	4007
537	20240405	100300	54863958	1672	1672	1672	1672	307
538	20240405	100200	54350654	1674	1674	1674	1674	27
539	20240405	100100	54305456	1674	1672	1674	1672	123
540	20240405	100000	54099640	1671	1671	1671	1671	0
541	20240405	095900	54099640	1671	1671	1674	1671	52
542	20240405	095800	54012745	1671	1671	1671	1671	1035
543	20240405	095700	52283260	1672	1672	1672	1672	0
544	20240405	095600	52283260	1672	1674	1674	1672	1002
545	20240405	095500	50607912	1672	1672	1672	1672	62
546	20240405	095400	50504248	1672	1675	1675	1672	2818
547	20240405	095300	45788027	1674	1679	1679	1674	12
548	20240405	095200	45767889	1679	1675	1679	1675	48
549	20240405	095100	45687465	1679	1675	1679	1675	90
550	20240405	095000	45536691	1675	1677	1680	1675	70
551	20240405	094900	45419296	1680	1680	1680	1680	39
552	20240405	094800	45353776	1682	1682	1682	1682	0
553	20240405	094700	45353776	1682	1682	1682	1682	0
554	20240405	094600	45353776	1682	1682	1682	1682	0
555	20240405	094500	45353776	1682	1682	1682	1682	3
556	20240405	094400	45348730	1682	1682	1682	1682	2
557	20240405	094300	45345366	1682	1682	1682	1682	195
558	20240405	094200	45017376	1683	1684	1684	1683	6
559	20240405	094100	45007277	1684	1684	1684	1684	3
560	20240405	094000	45002225	1685	1685	1685	1685	1
561	20240405	093900	45000540	1686	1686	1686	1686	0
562	20240405	093800	45000540	1686	1686	1686	1686	0
563	20240405	093700	45000540	1686	1686	1686	1686	0
564	20240405	093600	45000540	1686	1686	1686	1686	0
565	20240405	093500	45000540	1686	1677	1686	1677	2293
566	20240405	093400	41142067	1673	1673	1673	1672	1319
567	20240405	093300	38935949	1672	1675	1677	1672	869
568	20240405	093200	37482861	1677	1677	1677	1677	10
569	20240405	093100	37466091	1677	1677	1677	1677	0
570	20240405	093000	37466091	1677	1676	1677	1672	5
571	20240405	092900	37457718	1677	1677	1677	1677	0
572	20240405	092800	37457718	1677	1677	1677	1677	4
573	20240405	092700	37451010	1670	1671	1671	1670	4000
574	20240405	092600	30770244	1676	1675	1676	1675	881
575	20240405	092500	29293861	1670	1671	1671	1670	550
576	20240405	092400	28374835	1671	1671	1671	1671	744
577	20240405	092300	27131611	1671	1671	1671	1671	0
578	20240405	092200	27131611	1671	1671	1671	1671	513
579	20240405	092100	26274388	1671	1674	1675	1671	2500
580	20240405	092000	22091119	1672	1672	1672	1672	4
581	20240405	091900	22084431	1672	1671	1674	1670	1129
582	20240405	091800	20198868	1671	1671	1671	1671	163
583	20240405	091700	19926495	1670	1675	1675	1670	1244
584	20240405	091600	17848765	1675	1675	1675	1675	6
585	20240405	091500	17838715	1675	1672	1675	1671	2067
586	20240405	091400	14383880	1675	1671	1675	1671	22
587	20240405	091300	14347042	1671	1671	1671	1671	0
588	20240405	091200	14347042	1671	1671	1671	1671	766
589	20240405	091100	13067056	1671	1671	1671	1671	48
590	20240405	091000	12986848	1671	1676	1676	1671	1573
591	20240405	090900	10358295	1671	1674	1676	1671	1779
592	20240405	090800	7384127	1675	1676	1676	1675	324
593	20240405	090700	6841181	1676	1676	1676	1676	1026
594	20240405	090600	5121605	1676	1677	1677	1675	743
595	20240405	090500	3876335	1676	1677	1677	1676	500
596	20240405	090400	3038173	1677	1678	1678	1677	875
597	20240405	090300	1570698	1677	1677	1677	1677	0
598	20240405	090200	1570698	1677	1677	1677	1677	0
599	20240405	090100	1570698	1677	1677	1677	1677	0
600	20240405	090000	1570698	1677	1680	1680	1677	935