KissMeData/061250/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	192700	201228071	1586	1586	1586	1586	1243
3	20240405	192600	201228071	1586	1586	1586	1586	0
4	20240405	192500	201228071	1586	1586	1586	1586	0
5	20240405	192400	201228071	1586	1586	1586	1586	0
6	20240405	192300	201228071	1586	1586	1586	1586	0
7	20240405	192200	201228071	1586	1586	1586	1586	0
8	20240405	192100	201228071	1586	1586	1586	1586	0
9	20240405	192000	201228071	1586	1586	1586	1586	0
10	20240405	191900	201228071	1586	1586	1586	1586	0
11	20240405	191800	201228071	1586	1586	1586	1586	0
12	20240405	191700	201228071	1586	1586	1586	1586	0
13	20240405	191600	201228071	1586	1586	1586	1586	0
14	20240405	191500	201228071	1586	1586	1586	1586	0
15	20240405	191400	201228071	1586	1586	1586	1586	0
16	20240405	191300	201228071	1586	1586	1586	1586	0
17	20240405	191200	201228071	1586	1586	1586	1586	0
18	20240405	191100	201228071	1586	1586	1586	1586	0
19	20240405	191000	201228071	1586	1586	1586	1586	0
20	20240405	190900	201228071	1586	1586	1586	1586	0
21	20240405	190800	201228071	1586	1586	1586	1586	0
22	20240405	190700	201228071	1586	1586	1586	1586	0
23	20240405	190600	201228071	1586	1586	1586	1586	0
24	20240405	190500	201228071	1586	1586	1586	1586	0
25	20240405	190400	201228071	1586	1586	1586	1586	0
26	20240405	190300	201228071	1586	1586	1586	1586	0
27	20240405	190200	201228071	1586	1586	1586	1586	0
28	20240405	190100	201228071	1586	1586	1586	1586	0
29	20240405	190000	201228071	1586	1586	1586	1586	0
30	20240405	185900	201228071	1586	1586	1586	1586	0
31	20240405	185800	201228071	1586	1586	1586	1586	0
32	20240405	185700	201228071	1586	1586	1586	1586	1243
33	20240405	185600	201228071	1586	1586	1586	1586	0
34	20240405	185500	201228071	1586	1586	1586	1586	0
35	20240405	185400	201228071	1586	1586	1586	1586	0
36	20240405	185300	201228071	1586	1586	1586	1586	0
37	20240405	185200	201228071	1586	1586	1586	1586	0
38	20240405	185100	201228071	1586	1586	1586	1586	0
39	20240405	185000	201228071	1586	1586	1586	1586	0
40	20240405	184900	201228071	1586	1586	1586	1586	0
41	20240405	184800	201228071	1586	1586	1586	1586	0
42	20240405	184700	201228071	1586	1586	1586	1586	0
43	20240405	184600	201228071	1586	1586	1586	1586	0
44	20240405	184500	201228071	1586	1586	1586	1586	0
45	20240405	184400	201228071	1586	1586	1586	1586	0
46	20240405	184300	201228071	1586	1586	1586	1586	0
47	20240405	184200	201228071	1586	1586	1586	1586	0
48	20240405	184100	201228071	1586	1586	1586	1586	0
49	20240405	184000	201228071	1586	1586	1586	1586	0
50	20240405	183900	201228071	1586	1586	1586	1586	0
51	20240405	183800	201228071	1586	1586	1586	1586	0
52	20240405	183700	201228071	1586	1586	1586	1586	0
53	20240405	183600	201228071	1586	1586	1586	1586	0
54	20240405	183500	201228071	1586	1586	1586	1586	0
55	20240405	183400	201228071	1586	1586	1586	1586	0
56	20240405	183300	201228071	1586	1586	1586	1586	0
57	20240405	183200	201228071	1586	1586	1586	1586	0
58	20240405	183100	201228071	1586	1586	1586	1586	0
59	20240405	183000	201228071	1586	1586	1586	1586	0
60	20240405	182900	201228071	1586	1586	1586	1586	0
61	20240405	182800	201228071	1586	1586	1586	1586	0
62	20240405	182700	201228071	1586	1586	1586	1586	1243
63	20240405	182600	201228071	1586	1586	1586	1586	0
64	20240405	182500	201228071	1586	1586	1586	1586	0
65	20240405	182400	201228071	1586	1586	1586	1586	0
66	20240405	182300	201228071	1586	1586	1586	1586	0
67	20240405	182200	201228071	1586	1586	1586	1586	0
68	20240405	182100	201228071	1586	1586	1586	1586	0
69	20240405	182000	201228071	1586	1586	1586	1586	0
70	20240405	181900	201228071	1586	1586	1586	1586	0
71	20240405	181800	201228071	1586	1586	1586	1586	0
72	20240405	181700	201228071	1586	1586	1586	1586	0
73	20240405	181600	201228071	1586	1586	1586	1586	0
74	20240405	181500	201228071	1586	1586	1586	1586	0
75	20240405	181400	201228071	1586	1586	1586	1586	0
76	20240405	181300	201228071	1586	1586	1586	1586	0
77	20240405	181200	201228071	1586	1586	1586	1586	0
78	20240405	181100	201228071	1586	1586	1586	1586	0
79	20240405	181000	201228071	1586	1586	1586	1586	0
80	20240405	180900	201228071	1586	1586	1586	1586	0
81	20240405	180800	201228071	1586	1586	1586	1586	0
82	20240405	180700	201228071	1586	1586	1586	1586	0
83	20240405	180600	201228071	1586	1586	1586	1586	0
84	20240405	180500	201228071	1586	1586	1586	1586	0
85	20240405	180400	201228071	1586	1586	1586	1586	0
86	20240405	180300	201228071	1586	1586	1586	1586	0
87	20240405	180200	201228071	1586	1586	1586	1586	0
88	20240405	180100	201228071	1586	1586	1586	1586	0
89	20240405	180000	201228071	1586	1586	1586	1586	0
90	20240405	175900	201228071	1586	1586	1586	1586	0
91	20240405	175800	201228071	1586	1586	1586	1586	0
92	20240405	175700	201228071	1586	1586	1586	1586	1243
93	20240405	175600	201228071	1586	1586	1586	1586	0
94	20240405	175500	201228071	1586	1586	1586	1586	0
95	20240405	175400	201228071	1586	1586	1586	1586	0
96	20240405	175300	201228071	1586	1586	1586	1586	0
97	20240405	175200	201228071	1586	1586	1586	1586	0
98	20240405	175100	201228071	1586	1586	1586	1586	0
99	20240405	175000	201228071	1586	1586	1586	1586	0
100	20240405	174900	201228071	1586	1586	1586	1586	0
101	20240405	174800	201228071	1586	1586	1586	1586	0
102	20240405	174700	201228071	1586	1586	1586	1586	0
103	20240405	174600	201228071	1586	1586	1586	1586	0
104	20240405	174500	201228071	1586	1586	1586	1586	0
105	20240405	174400	201228071	1586	1586	1586	1586	0
106	20240405	174300	201228071	1586	1586	1586	1586	0
107	20240405	174200	201228071	1586	1586	1586	1586	0
108	20240405	174100	201228071	1586	1586	1586	1586	0
109	20240405	174000	201228071	1586	1586	1586	1586	0
110	20240405	173900	201228071	1586	1586	1586	1586	0
111	20240405	173800	201228071	1586	1586	1586	1586	0
112	20240405	173700	201228071	1586	1586	1586	1586	0
113	20240405	173600	201228071	1586	1586	1586	1586	0
114	20240405	173500	201228071	1586	1586	1586	1586	0
115	20240405	173400	201228071	1586	1586	1586	1586	0
116	20240405	173300	201228071	1586	1586	1586	1586	0
117	20240405	173200	201228071	1586	1586	1586	1586	0
118	20240405	173100	201228071	1586	1586	1586	1586	0
119	20240405	173000	201228071	1586	1586	1586	1586	0
120	20240405	172900	201228071	1586	1586	1586	1586	0
121	20240405	172800	201228071	1586	1586	1586	1586	0
122	20240405	172700	201228071	1586	1586	1586	1586	1243
123	20240405	172600	201228071	1586	1586	1586	1586	0
124	20240405	172500	201228071	1586	1586	1586	1586	0
125	20240405	172400	201228071	1586	1586	1586	1586	0
126	20240405	172300	201228071	1586	1586	1586	1586	0
127	20240405	172200	201228071	1586	1586	1586	1586	0
128	20240405	172100	201228071	1586	1586	1586	1586	0
129	20240405	172000	201228071	1586	1586	1586	1586	0
130	20240405	171900	201228071	1586	1586	1586	1586	0
131	20240405	171800	201228071	1586	1586	1586	1586	0
132	20240405	171700	201228071	1586	1586	1586	1586	0
133	20240405	171600	201228071	1586	1586	1586	1586	0
134	20240405	171500	201228071	1586	1586	1586	1586	0
135	20240405	171400	201228071	1586	1586	1586	1586	0
136	20240405	171300	201228071	1586	1586	1586	1586	0
137	20240405	171200	201228071	1586	1586	1586	1586	0
138	20240405	171100	201228071	1586	1586	1586	1586	0
139	20240405	171000	201228071	1586	1586	1586	1586	0
140	20240405	170900	201228071	1586	1586	1586	1586	0
141	20240405	170800	201228071	1586	1586	1586	1586	0
142	20240405	170700	201228071	1586	1586	1586	1586	0
143	20240405	170600	201228071	1586	1586	1586	1586	0
144	20240405	170500	201228071	1586	1586	1586	1586	0
145	20240405	170400	201228071	1586	1586	1586	1586	0
146	20240405	170300	201228071	1586	1586	1586	1586	0
147	20240405	170200	201228071	1586	1586	1586	1586	0
148	20240405	170100	201228071	1586	1586	1586	1586	0
149	20240405	170000	201228071	1586	1586	1586	1586	0
150	20240405	165900	201228071	1586	1586	1586	1586	0
151	20240405	165800	201228071	1586	1586	1586	1586	0
152	20240405	165700	201228071	1586	1586	1586	1586	1243
153	20240405	165600	201228071	1586	1586	1586	1586	0
154	20240405	165500	201228071	1586	1586	1586	1586	0
155	20240405	165400	201228071	1586	1586	1586	1586	0
156	20240405	165300	201228071	1586	1586	1586	1586	0
157	20240405	165200	201228071	1586	1586	1586	1586	0
158	20240405	165100	201228071	1586	1586	1586	1586	0
159	20240405	165000	201228071	1586	1586	1586	1586	0
160	20240405	164900	201228071	1586	1586	1586	1586	0
161	20240405	164800	201228071	1586	1586	1586	1586	0
162	20240405	164700	201228071	1586	1586	1586	1586	0
163	20240405	164600	201228071	1586	1586	1586	1586	0
164	20240405	164500	201228071	1586	1586	1586	1586	0
165	20240405	164400	201228071	1586	1586	1586	1586	0
166	20240405	164300	201228071	1586	1586	1586	1586	0
167	20240405	164200	201228071	1586	1586	1586	1586	0
168	20240405	164100	201228071	1586	1586	1586	1586	0
169	20240405	164000	201228071	1586	1586	1586	1586	0
170	20240405	163900	201228071	1586	1586	1586	1586	0
171	20240405	163800	201228071	1586	1586	1586	1586	0
172	20240405	163700	201228071	1586	1586	1586	1586	0
173	20240405	163600	201228071	1586	1586	1586	1586	0
174	20240405	163500	201228071	1586	1586	1586	1586	0
175	20240405	163400	201228071	1586	1586	1586	1586	0
176	20240405	163300	201228071	1586	1586	1586	1586	0
177	20240405	163200	201228071	1586	1586	1586	1586	0
178	20240405	163100	201228071	1586	1586	1586	1586	0
179	20240405	163000	201228071	1586	1586	1586	1586	0
180	20240405	162900	201228071	1586	1586	1586	1586	0
181	20240405	162800	201228071	1586	1586	1586	1586	0
182	20240405	162700	201228071	1586	1586	1586	1586	1243
183	20240405	162600	201228071	1586	1586	1586	1586	0
184	20240405	162500	201228071	1586	1586	1586	1586	0
185	20240405	162400	201228071	1586	1586	1586	1586	0
186	20240405	162300	201228071	1586	1586	1586	1586	0
187	20240405	162200	201228071	1586	1586	1586	1586	0
188	20240405	162100	201228071	1586	1586	1586	1586	0
189	20240405	162000	201228071	1586	1586	1586	1586	0
190	20240405	161900	201228071	1586	1586	1586	1586	0
191	20240405	161800	201228071	1586	1586	1586	1586	0
192	20240405	161700	201228071	1586	1586	1586	1586	0
193	20240405	161600	201228071	1586	1586	1586	1586	0
194	20240405	161500	201228071	1586	1586	1586	1586	0
195	20240405	161400	201228071	1586	1586	1586	1586	0
196	20240405	161300	201228071	1586	1586	1586	1586	0
197	20240405	161200	201228071	1586	1586	1586	1586	0
198	20240405	161100	201228071	1586	1586	1586	1586	0
199	20240405	161000	201228071	1586	1586	1586	1586	0
200	20240405	160900	201228071	1586	1586	1586	1586	0
201	20240405	160800	201228071	1586	1586	1586	1586	0
202	20240405	160700	201228071	1586	1586	1586	1586	0
203	20240405	160600	201228071	1586	1586	1586	1586	0
204	20240405	160500	201228071	1586	1586	1586	1586	0
205	20240405	160400	201228071	1586	1586	1586	1586	0
206	20240405	160300	201228071	1586	1586	1586	1586	0
207	20240405	160200	201228071	1586	1586	1586	1586	0
208	20240405	160100	201228071	1586	1586	1586	1586	0
209	20240405	160000	201228071	1586	1586	1586	1586	0
210	20240405	155900	201228071	1586	1586	1586	1586	0
211	20240405	155800	201228071	1586	1586	1586	1586	0
212	20240405	155700	201228071	1586	1586	1586	1586	1243
213	20240405	155600	201228071	1586	1586	1586	1586	0
214	20240405	155500	201228071	1586	1586	1586	1586	0
215	20240405	155400	201228071	1586	1586	1586	1586	0
216	20240405	155300	201228071	1586	1586	1586	1586	0
217	20240405	155200	201228071	1586	1586	1586	1586	0
218	20240405	155100	201228071	1586	1586	1586	1586	0
219	20240405	155000	201228071	1586	1586	1586	1586	0
220	20240405	154900	201228071	1586	1586	1586	1586	0
221	20240405	154800	201228071	1586	1586	1586	1586	0
222	20240405	154700	201228071	1586	1586	1586	1586	0
223	20240405	154600	201228071	1586	1586	1586	1586	0
224	20240405	154500	201228071	1586	1586	1586	1586	0
225	20240405	154400	201228071	1586	1586	1586	1586	0
226	20240405	154300	201228071	1586	1586	1586	1586	0
227	20240405	154200	201228071	1586	1586	1586	1586	0
228	20240405	154100	201228071	1586	1586	1586	1586	0
229	20240405	154000	201228071	1586	1586	1586	1586	0
230	20240405	153900	201228071	1586	1586	1586	1586	0
231	20240405	153800	201228071	1586	1586	1586	1586	0
232	20240405	153700	201228071	1586	1586	1586	1586	0
233	20240405	153600	201228071	1586	1586	1586	1586	0
234	20240405	153500	201228071	1586	1586	1586	1586	0
235	20240405	153400	201228071	1586	1586	1586	1586	0
236	20240405	153300	201228071	1586	1586	1586	1586	0
237	20240405	153200	201228071	1586	1586	1586	1586	0
238	20240405	153100	201228071	1586	1586	1586	1586	0
239	20240405	153000	201228071	1586	1586	1586	1586	1243
240	20240405	152900	199256673	1589	1589	1589	1589	0
241	20240405	152800	199256673	1589	1589	1589	1589	0
242	20240405	152700	199256673	1589	1589	1589	1589	0
243	20240405	152600	199256673	1589	1589	1589	1589	0
244	20240405	152500	199256673	1589	1589	1589	1589	0
245	20240405	152400	199256673	1589	1589	1589	1589	0
246	20240405	152300	199256673	1589	1589	1589	1589	0
247	20240405	152200	199256673	1589	1589	1589	1589	0
248	20240405	152100	199256673	1589	1589	1589	1589	0
249	20240405	152000	199256673	1589	1589	1589	1589	0
250	20240405	151900	199256673	1589	1589	1589	1589	0
251	20240405	151800	199256673	1589	1589	1589	1589	0
252	20240405	151700	199256673	1589	1589	1589	1589	731
253	20240405	151600	198095114	1589	1589	1589	1589	1
254	20240405	151500	198093525	1587	1587	1587	1587	2001
255	20240405	151400	194917938	1589	1589	1589	1589	0
256	20240405	151300	194917938	1589	1588	1589	1588	38
257	20240405	151200	194857593	1587	1587	1587	1587	0
258	20240405	151100	194857593	1587	1587	1587	1587	13
259	20240405	151000	194836962	1586	1587	1587	1586	53
260	20240405	150900	194752902	1587	1587	1587	1587	0
261	20240405	150800	194752902	1587	1587	1587	1587	0
262	20240405	150700	194752902	1587	1587	1587	1587	0
263	20240405	150600	194752902	1587	1586	1587	1586	30
264	20240405	150500	194705308	1585	1585	1585	1585	9
265	20240405	150400	194691043	1584	1584	1584	1584	0
266	20240405	150300	194691043	1584	1584	1584	1584	0
267	20240405	150200	194691043	1584	1584	1584	1584	362
268	20240405	150100	194117635	1584	1584	1584	1584	0
269	20240405	150000	194117635	1584	1584	1584	1584	36
270	20240405	145900	194060611	1584	1584	1584	1584	0
271	20240405	145800	194060611	1584	1584	1584	1584	0
272	20240405	145700	194060611	1584	1584	1584	1584	0
273	20240405	145600	194060611	1584	1584	1584	1584	0
274	20240405	145500	194060611	1584	1584	1584	1584	0
275	20240405	145400	194060611	1584	1584	1584	1584	64
276	20240405	145300	193959235	1584	1584	1584	1584	0
277	20240405	145200	193959235	1584	1584	1584	1584	0
278	20240405	145100	193959235	1584	1584	1584	1584	0
279	20240405	145000	193959235	1584	1584	1584	1584	0
280	20240405	144900	193959235	1584	1584	1584	1584	1
281	20240405	144800	193957651	1583	1583	1583	1583	0
282	20240405	144700	193957651	1583	1583	1583	1583	0
283	20240405	144600	193957651	1583	1583	1583	1583	1
284	20240405	144500	193956068	1582	1583	1583	1582	263
285	20240405	144400	193539915	1583	1583	1583	1583	254
286	20240405	144300	193137833	1583	1583	1583	1583	189
287	20240405	144200	192838646	1583	1583	1583	1583	800
288	20240405	144100	191572246	1582	1582	1582	1582	1906
289	20240405	144000	188556954	1581	1581	1581	1581	0
290	20240405	143900	188556954	1581	1581	1581	1581	0
291	20240405	143800	188556954	1581	1581	1581	1581	0
292	20240405	143700	188556954	1581	1581	1581	1581	0
293	20240405	143600	188556954	1581	1581	1581	1581	140
294	20240405	143500	188335614	1582	1582	1582	1582	1
295	20240405	143400	188334032	1582	1582	1582	1582	6
296	20240405	143300	188324540	1581	1581	1581	1581	0
297	20240405	143200	188324540	1581	1581	1581	1581	0
298	20240405	143100	188324540	1581	1581	1581	1581	99
299	20240405	143000	188168021	1581	1581	1581	1581	1
300	20240405	142900	188166440	1580	1580	1580	1580	0
301	20240405	142800	188166440	1580	1580	1580	1580	0
302	20240405	142700	188166440	1580	1580	1580	1580	0
303	20240405	142600	188166440	1580	1580	1580	1580	0
304	20240405	142500	188166440	1580	1580	1580	1580	0
305	20240405	142400	188166440	1580	1582	1582	1580	6079
306	20240405	142300	178550442	1583	1583	1583	1583	0
307	20240405	142200	178550442	1583	1582	1583	1582	54
308	20240405	142100	178464961	1583	1583	1583	1583	0
309	20240405	142000	178464961	1583	1583	1583	1583	0
310	20240405	141900	178464961	1583	1583	1583	1583	110
311	20240405	141800	178290831	1582	1582	1582	1582	0
312	20240405	141700	178290831	1582	1582	1582	1582	0
313	20240405	141600	178290831	1582	1582	1582	1582	0
314	20240405	141500	178290831	1582	1582	1582	1582	0
315	20240405	141400	178290831	1582	1582	1582	1582	0
316	20240405	141300	178290831	1582	1582	1582	1582	0
317	20240405	141200	178290831	1582	1582	1582	1582	0
318	20240405	141100	178290831	1582	1582	1582	1582	0
319	20240405	141000	178290831	1582	1582	1582	1582	0
320	20240405	140900	178290831	1582	1582	1582	1582	0
321	20240405	140800	178290831	1582	1582	1582	1582	0
322	20240405	140700	178290831	1582	1584	1584	1582	338
323	20240405	140600	177756113	1582	1582	1582	1582	0
324	20240405	140500	177756113	1582	1582	1582	1582	0
325	20240405	140400	177756113	1582	1582	1582	1582	0
326	20240405	140300	177756113	1582	1582	1582	1582	0
327	20240405	140200	177756113	1582	1582	1582	1582	0
328	20240405	140100	177756113	1582	1582	1582	1582	0
329	20240405	140000	177756113	1582	1583	1583	1582	5867
330	20240405	135900	168470724	1583	1583	1583	1583	0
331	20240405	135800	168470724	1583	1583	1583	1583	0
332	20240405	135700	168470724	1583	1583	1583	1583	0
333	20240405	135600	168470724	1583	1583	1583	1583	0
334	20240405	135500	168470724	1583	1583	1583	1583	1
335	20240405	135400	168469141	1583	1583	1583	1583	0
336	20240405	135300	168469141	1583	1583	1583	1583	1124
337	20240405	135200	166689849	1583	1583	1583	1583	2
338	20240405	135100	166686683	1583	1583	1583	1583	2
339	20240405	135000	166683517	1585	1585	1585	1585	0
340	20240405	134900	166683517	1585	1585	1585	1585	1
341	20240405	134800	166681932	1583	1583	1583	1583	0
342	20240405	134700	166681932	1583	1583	1583	1583	0
343	20240405	134600	166681932	1583	1583	1583	1583	0
344	20240405	134500	166681932	1583	1583	1583	1583	200
345	20240405	134400	166365332	1584	1584	1584	1584	0
346	20240405	134300	166365332	1584	1584	1584	1584	1
347	20240405	134200	166363748	1585	1585	1585	1585	0
348	20240405	134100	166363748	1585	1585	1585	1585	29
349	20240405	134000	166317783	1583	1583	1583	1583	10
350	20240405	133900	166301953	1583	1583	1583	1583	372
351	20240405	133800	165713077	1582	1582	1582	1582	3115
352	20240405	133700	160785147	1582	1580	1582	1580	16
353	20240405	133600	160759847	1579	1579	1579	1579	0
354	20240405	133500	160759847	1579	1579	1579	1579	1338
355	20240405	133400	158647145	1580	1580	1580	1580	60
356	20240405	133300	158552345	1580	1580	1580	1580	0
357	20240405	133200	158552345	1580	1580	1580	1580	0
358	20240405	133100	158552345	1580	1580	1580	1580	100
359	20240405	133000	158394345	1581	1581	1581	1581	0
360	20240405	132900	158394345	1581	1581	1581	1581	200
361	20240405	132800	158078145	1582	1581	1582	1581	2
362	20240405	132700	158074982	1581	1581	1581	1581	212
363	20240405	132600	157739810	1581	1581	1581	1581	11
364	20240405	132500	157722419	1580	1580	1580	1580	1379
365	20240405	132400	155543599	1580	1580	1580	1580	0
366	20240405	132300	155543599	1580	1580	1580	1580	125
367	20240405	132200	155346099	1580	1580	1580	1580	0
368	20240405	132100	155346099	1580	1580	1580	1580	0
369	20240405	132000	155346099	1580	1580	1580	1580	0
370	20240405	131900	155346099	1580	1580	1580	1580	0
371	20240405	131800	155346099	1580	1580	1580	1580	0
372	20240405	131700	155346099	1580	1580	1580	1580	10
373	20240405	131600	155330299	1580	1581	1581	1580	395
374	20240405	131500	154705899	1580	1580	1580	1580	300
375	20240405	131400	154231899	1581	1581	1581	1581	0
376	20240405	131300	154231899	1581	1581	1581	1581	0
377	20240405	131200	154231899	1581	1581	1581	1581	1
378	20240405	131100	154230318	1580	1580	1580	1580	0
379	20240405	131000	154230318	1580	1580	1580	1580	0
380	20240405	130900	154230318	1580	1580	1580	1580	0
381	20240405	130800	154230318	1580	1579	1580	1579	1274
382	20240405	130700	152218073	1580	1579	1580	1579	661
383	20240405	130600	151174337	1579	1579	1579	1579	109
384	20240405	130500	151002226	1579	1579	1579	1579	2454
385	20240405	130400	147127360	1579	1579	1579	1579	332
386	20240405	130300	146603132	1579	1579	1579	1579	0
387	20240405	130200	146603132	1579	1580	1581	1579	1236
388	20240405	130100	144650092	1579	1579	1579	1579	0
389	20240405	130000	144650092	1579	1579	1579	1579	0
390	20240405	125900	144650092	1579	1579	1579	1579	0
391	20240405	125800	144650092	1579	1579	1579	1579	0
392	20240405	125700	144650092	1579	1579	1579	1579	500
393	20240405	125600	143860592	1580	1580	1580	1580	133
394	20240405	125500	143650452	1580	1580	1580	1580	0
395	20240405	125400	143650452	1580	1580	1580	1580	1000
396	20240405	125300	142070452	1579	1579	1579	1579	999
397	20240405	125200	140493031	1579	1579	1579	1579	0
398	20240405	125100	140493031	1579	1579	1579	1579	1
399	20240405	125000	140491452	1579	1579	1579	1579	0
400	20240405	124900	140491452	1579	1579	1579	1579	100
401	20240405	124800	140333552	1580	1580	1580	1580	1
402	20240405	124700	140331972	1578	1578	1578	1578	0
403	20240405	124600	140331972	1578	1578	1578	1578	2539
404	20240405	124500	136325430	1578	1578	1578	1578	798
405	20240405	124400	135066186	1578	1578	1578	1578	0
406	20240405	124300	135066186	1578	1578	1578	1578	10
407	20240405	124200	135050406	1578	1578	1578	1578	0
408	20240405	124100	135050406	1578	1578	1578	1578	0
409	20240405	124000	135050406	1578	1578	1578	1578	0
410	20240405	123900	135050406	1578	1578	1578	1578	0
411	20240405	123800	135050406	1578	1578	1578	1578	10
412	20240405	123700	135034626	1578	1578	1578	1578	0
413	20240405	123600	135034626	1578	1578	1578	1578	0
414	20240405	123500	135034626	1578	1578	1578	1578	0
415	20240405	123400	135034626	1578	1578	1578	1578	0
416	20240405	123300	135034626	1578	1578	1578	1578	0
417	20240405	123200	135034626	1578	1578	1578	1578	50
418	20240405	123100	134955726	1578	1578	1578	1578	0
419	20240405	123000	134955726	1578	1578	1578	1578	0
420	20240405	122900	134955726	1578	1578	1578	1578	0
421	20240405	122800	134955726	1578	1578	1578	1578	11
422	20240405	122700	134938368	1578	1578	1578	1578	0
423	20240405	122600	134938368	1578	1578	1578	1578	0
424	20240405	122500	134938368	1578	1578	1578	1578	0
425	20240405	122400	134938368	1578	1578	1578	1578	0
426	20240405	122300	134938368	1578	1578	1578	1578	0
427	20240405	122200	134938368	1578	1578	1578	1578	5
428	20240405	122100	134930478	1578	1578	1578	1578	0
429	20240405	122000	134930478	1578	1578	1578	1578	0
430	20240405	121900	134930478	1578	1578	1578	1578	1
431	20240405	121800	134928900	1578	1578	1578	1578	0
432	20240405	121700	134928900	1578	1578	1578	1578	0
433	20240405	121600	134928900	1578	1578	1578	1578	0
434	20240405	121500	134928900	1578	1578	1578	1578	400
435	20240405	121400	134297700	1578	1578	1578	1578	50
436	20240405	121300	134218800	1578	1578	1578	1578	10
437	20240405	121200	134203020	1578	1578	1578	1578	252
438	20240405	121100	133805364	1578	1578	1578	1578	0
439	20240405	121000	133805364	1578	1578	1578	1578	30
440	20240405	120900	133758024	1580	1580	1580	1580	2
441	20240405	120800	133754864	1580	1580	1580	1580	0
442	20240405	120700	133754864	1580	1580	1580	1580	500
443	20240405	120600	132964864	1579	1579	1579	1579	0
444	20240405	120500	132964864	1579	1579	1579	1579	52
445	20240405	120400	132882756	1579	1579	1579	1579	0
446	20240405	120300	132882756	1579	1579	1579	1579	0
447	20240405	120200	132882756	1579	1579	1579	1579	0
448	20240405	120100	132882756	1579	1579	1579	1578	1199
449	20240405	120000	130990348	1579	1579	1579	1579	0
450	20240405	115900	130990348	1579	1579	1579	1579	0
451	20240405	115800	130990348	1579	1579	1579	1579	0
452	20240405	115700	130990348	1579	1579	1579	1579	0
453	20240405	115600	130990348	1579	1579	1579	1579	0
454	20240405	115500	130990348	1579	1579	1579	1579	0
455	20240405	115400	130990348	1579	1579	1579	1579	0
456	20240405	115300	130990348	1579	1579	1579	1579	0
457	20240405	115200	130990348	1579	1579	1579	1579	15
458	20240405	115100	130966663	1578	1578	1578	1578	0
459	20240405	115000	130966663	1578	1578	1578	1578	0
460	20240405	114900	130966663	1578	1578	1578	1578	0
461	20240405	114800	130966663	1578	1578	1578	1578	0
462	20240405	114700	130966663	1578	1578	1578	1578	0
463	20240405	114600	130966663	1578	1578	1578	1578	0
464	20240405	114500	130966663	1578	1578	1578	1578	0
465	20240405	114400	130966663	1578	1579	1579	1578	500
466	20240405	114300	130177460	1580	1580	1580	1580	2
467	20240405	114200	130174300	1580	1580	1580	1580	0
468	20240405	114100	130174300	1580	1580	1580	1580	0
469	20240405	114000	130174300	1580	1580	1580	1580	0
470	20240405	113900	130174300	1580	1580	1580	1580	0
471	20240405	113800	130174300	1580	1580	1580	1580	0
472	20240405	113700	130174300	1580	1580	1580	1580	4
473	20240405	113600	130167980	1580	1580	1580	1580	0
474	20240405	113500	130167980	1580	1580	1580	1580	0
475	20240405	113400	130167980	1580	1580	1580	1580	1
476	20240405	113300	130166400	1579	1579	1579	1579	0
477	20240405	113200	130166400	1579	1579	1579	1579	299
478	20240405	113100	129694279	1580	1580	1580	1580	31
479	20240405	113000	129645299	1580	1580	1580	1580	0
480	20240405	112900	129645299	1580	1580	1580	1580	1
481	20240405	112800	129643719	1577	1577	1577	1577	0
482	20240405	112700	129643719	1577	1577	1577	1577	0
483	20240405	112600	129643719	1577	1577	1577	1577	0
484	20240405	112500	129643719	1577	1577	1577	1577	0
485	20240405	112400	129643719	1577	1577	1577	1577	0
486	20240405	112300	129643719	1577	1577	1577	1577	0
487	20240405	112200	129643719	1577	1577	1577	1577	0
488	20240405	112100	129643719	1577	1577	1577	1577	0
489	20240405	112000	129643719	1577	1577	1577	1577	0
490	20240405	111900	129643719	1577	1577	1577	1577	0
491	20240405	111800	129643719	1577	1577	1577	1577	0
492	20240405	111700	129643719	1577	1577	1577	1577	0
493	20240405	111600	129643719	1577	1577	1577	1577	0
494	20240405	111500	129643719	1577	1578	1578	1577	1980
495	20240405	111400	126521244	1577	1577	1577	1577	0
496	20240405	111300	126521244	1577	1577	1577	1577	0
497	20240405	111200	126521244	1577	1577	1577	1577	0
498	20240405	111100	126521244	1577	1577	1577	1577	0
499	20240405	111000	126521244	1577	1577	1577	1577	0
500	20240405	110900	126521244	1577	1577	1577	1577	0
501	20240405	110800	126521244	1577	1578	1578	1577	40
502	20240405	110700	126458160	1580	1580	1580	1580	30
503	20240405	110600	126410760	1580	1580	1580	1580	0
504	20240405	110500	126410760	1580	1580	1580	1580	0
505	20240405	110400	126410760	1580	1580	1580	1580	0
506	20240405	110300	126410760	1580	1580	1580	1580	0
507	20240405	110200	126410760	1580	1578	1580	1577	2440
508	20240405	110100	122562875	1578	1578	1578	1578	657
509	20240405	110000	121526129	1578	1578	1578	1578	2000
510	20240405	105900	118370129	1578	1580	1580	1578	254
511	20240405	105800	117969117	1580	1580	1580	1580	0
512	20240405	105700	117969117	1580	1580	1580	1580	69
513	20240405	105600	117860097	1580	1580	1580	1580	14
514	20240405	105500	117837977	1577	1577	1577	1577	500
515	20240405	105400	117049477	1578	1578	1578	1578	0
516	20240405	105300	117049477	1578	1578	1578	1578	359
517	20240405	105200	116482975	1579	1580	1580	1579	43
518	20240405	105100	116415077	1580	1580	1580	1580	0
519	20240405	105000	116415077	1580	1580	1580	1580	5
520	20240405	104900	116407177	1579	1579	1579	1579	780
521	20240405	104800	115175557	1579	1579	1579	1579	19
522	20240405	104700	115145556	1580	1580	1580	1580	0
523	20240405	104600	115145556	1580	1580	1580	1580	1000
524	20240405	104500	113565556	1580	1580	1580	1580	0
525	20240405	104400	113565556	1580	1580	1580	1580	196
526	20240405	104300	113255876	1578	1578	1578	1578	0
527	20240405	104200	113255876	1578	1578	1578	1578	0
528	20240405	104100	113255876	1578	1578	1578	1578	267
529	20240405	104000	112834550	1578	1578	1578	1578	0
530	20240405	103900	112834550	1578	1578	1578	1578	0
531	20240405	103800	112834550	1578	1578	1578	1578	0
532	20240405	103700	112834550	1578	1578	1578	1578	0
533	20240405	103600	112834550	1578	1578	1578	1578	1250
534	20240405	103500	110862050	1577	1577	1577	1577	27
535	20240405	103400	110819471	1577	1580	1580	1577	55
536	20240405	103300	110732706	1580	1580	1580	1580	150
537	20240405	103200	110495706	1578	1578	1578	1578	257
538	20240405	103100	110090160	1578	1579	1579	1578	2
539	20240405	103000	110087003	1580	1580	1580	1580	123
540	20240405	102900	109892663	1578	1578	1578	1578	0
541	20240405	102800	109892663	1578	1578	1578	1578	1
542	20240405	102700	109891085	1578	1578	1578	1578	1993
543	20240405	102600	106746131	1579	1579	1579	1579	200
544	20240405	102500	106430331	1579	1579	1579	1579	100
545	20240405	102400	106272431	1579	1579	1579	1579	0
546	20240405	102300	106272431	1579	1580	1580	1579	2
547	20240405	102200	106269272	1579	1579	1579	1579	226
548	20240405	102100	105912418	1580	1579	1580	1579	880
549	20240405	102000	104522897	1579	1579	1579	1579	501
550	20240405	101900	103731818	1578	1578	1578	1578	478
551	20240405	101800	102977534	1578	1578	1578	1578	0
552	20240405	101700	102977534	1578	1578	1578	1578	0
553	20240405	101600	102977534	1578	1579	1579	1578	4085
554	20240405	101500	96530934	1579	1579	1579	1579	0
555	20240405	101400	96530934	1579	1579	1579	1579	85
556	20240405	101300	96396719	1581	1581	1581	1581	0
557	20240405	101200	96396719	1581	1580	1581	1580	2
558	20240405	101100	96393558	1578	1578	1578	1578	0
559	20240405	101000	96393558	1578	1579	1579	1578	7
560	20240405	100900	96382511	1579	1579	1579	1579	134
561	20240405	100800	96170925	1579	1579	1579	1579	30
562	20240405	100700	96123555	1578	1578	1578	1578	366
563	20240405	100600	95546007	1579	1580	1580	1579	609
564	20240405	100500	94583852	1582	1581	1582	1581	3
565	20240405	100400	94579108	1581	1581	1581	1581	5
566	20240405	100300	94571203	1582	1582	1582	1582	1
567	20240405	100200	94569621	1581	1581	1581	1581	10
568	20240405	100100	94553811	1580	1580	1580	1580	28
569	20240405	100000	94509571	1580	1580	1580	1580	587
570	20240405	095900	93582111	1582	1582	1582	1582	0
571	20240405	095800	93582111	1582	1581	1582	1581	3
572	20240405	095700	93577366	1578	1578	1578	1578	314
573	20240405	095600	93081874	1577	1578	1578	1577	320
574	20240405	095500	92577233	1577	1578	1578	1576	2245
575	20240405	095400	89037001	1578	1578	1578	1578	954
576	20240405	095300	87531589	1578	1579	1579	1578	43
577	20240405	095200	87463726	1578	1578	1578	1578	50
578	20240405	095100	87384826	1582	1580	1582	1579	3500
579	20240405	095000	81853838	1580	1580	1581	1580	1132
580	20240405	094900	80065277	1581	1582	1582	1581	111
581	20240405	094800	79889685	1582	1582	1582	1582	39
582	20240405	094700	79827987	1581	1581	1581	1581	168
583	20240405	094600	79562379	1581	1580	1581	1580	1196
584	20240405	094500	77672616	1578	1580	1580	1578	5135
585	20240405	094400	69559536	1579	1578	1579	1578	301
586	20240405	094300	69084557	1578	1579	1579	1578	243
587	20240405	094200	68701100	1579	1579	1579	1579	0
588	20240405	094100	68701100	1579	1579	1579	1579	10
589	20240405	094000	68685310	1578	1578	1578	1578	0
590	20240405	093900	68685310	1578	1578	1578	1578	10
591	20240405	093800	68669530	1578	1577	1578	1577	35
592	20240405	093700	68614310	1576	1576	1576	1576	0
593	20240405	093600	68614310	1576	1577	1577	1576	1049
594	20240405	093500	66960370	1578	1578	1578	1578	223
595	20240405	093400	66608476	1577	1577	1577	1577	337
596	20240405	093300	66077027	1576	1576	1576	1576	0
597	20240405	093200	66077027	1576	1576	1576	1576	13
598	20240405	093100	66056539	1576	1576	1576	1576	480
599	20240405	093000	65300059	1576	1578	1581	1576	1092
600	20240405	092900	63578070	1580	1580	1580	1580	4
601	20240405	092800	63571750	1580	1580	1580	1580	10
602	20240405	092700	63555950	1580	1580	1580	1580	637
603	20240405	092600	62549490	1580	1579	1580	1576	5854
604	20240405	092500	53306353	1579	1579	1579	1579	154
605	20240405	092400	53063187	1576	1579	1579	1575	223
606	20240405	092300	52711382	1578	1578	1578	1578	100
607	20240405	092200	52553582	1575	1575	1575	1574	1160
608	20240405	092100	50726741	1577	1577	1577	1577	0
609	20240405	092000	50726741	1577	1577	1577	1577	0
610	20240405	091900	50726741	1577	1577	1577	1574	1722
611	20240405	091800	48011408	1575	1575	1575	1575	210
612	20240405	091700	47680658	1575	1575	1575	1575	0
613	20240405	091600	47680658	1575	1575	1575	1575	10
614	20240405	091500	47664908	1575	1575	1575	1574	69
615	20240405	091400	47556289	1574	1575	1575	1574	146
616	20240405	091300	47326475	1575	1575	1577	1575	501
617	20240405	091200	46537398	1575	1571	1575	1571	1256
618	20240405	091100	44560039	1572	1574	1574	1571	394
619	20240405	091000	43940767	1574	1574	1574	1574	8
620	20240405	090900	43928175	1571	1572	1572	1571	932
621	20240405	090800	42463992	1574	1572	1574	1572	742
622	20240405	090700	41297566	1572	1575	1576	1572	799
623	20240405	090600	40041107	1577	1575	1577	1575	17
624	20240405	090500	40014300	1574	1574	1574	1574	100
625	20240405	090400	39856900	1572	1573	1573	1572	868
626	20240405	090300	38492260	1572	1572	1572	1572	0
627	20240405	090200	38492260	1572	1572	1572	1572	2
628	20240405	090100	38489116	1571	1580	1580	1571	1381
629	20240405	090000	36319294	1585	1575	1599	1570	23063