KissMeData/339950/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	204600	273396964	1861	1861	1861	1861	7025
3	20240411	204500	273396964	1861	1861	1861	1861	0
4	20240411	204400	273396964	1861	1861	1861	1861	0
5	20240411	204300	273396964	1861	1861	1861	1861	0
6	20240411	204200	273396964	1861	1861	1861	1861	0
7	20240411	204100	273396964	1861	1861	1861	1861	0
8	20240411	204000	273396964	1861	1861	1861	1861	0
9	20240411	203900	273396964	1861	1861	1861	1861	0
10	20240411	203800	273396964	1861	1861	1861	1861	0
11	20240411	203700	273396964	1861	1861	1861	1861	0
12	20240411	203600	273396964	1861	1861	1861	1861	0
13	20240411	203500	273396964	1861	1861	1861	1861	0
14	20240411	203400	273396964	1861	1861	1861	1861	0
15	20240411	203300	273396964	1861	1861	1861	1861	0
16	20240411	203200	273396964	1861	1861	1861	1861	0
17	20240411	203100	273396964	1861	1861	1861	1861	0
18	20240411	203000	273396964	1861	1861	1861	1861	0
19	20240411	202900	273396964	1861	1861	1861	1861	0
20	20240411	202800	273396964	1861	1861	1861	1861	0
21	20240411	202700	273396964	1861	1861	1861	1861	0
22	20240411	202600	273396964	1861	1861	1861	1861	0
23	20240411	202500	273396964	1861	1861	1861	1861	0
24	20240411	202400	273396964	1861	1861	1861	1861	0
25	20240411	202300	273396964	1861	1861	1861	1861	0
26	20240411	202200	273396964	1861	1861	1861	1861	0
27	20240411	202100	273396964	1861	1861	1861	1861	0
28	20240411	202000	273396964	1861	1861	1861	1861	0
29	20240411	201900	273396964	1861	1861	1861	1861	0
30	20240411	201800	273396964	1861	1861	1861	1861	0
31	20240411	201700	273396964	1861	1861	1861	1861	0
32	20240411	201600	273396964	1861	1861	1861	1861	7025
33	20240411	201500	273396964	1861	1861	1861	1861	0
34	20240411	201400	273396964	1861	1861	1861	1861	0
35	20240411	201300	273396964	1861	1861	1861	1861	0
36	20240411	201200	273396964	1861	1861	1861	1861	0
37	20240411	201100	273396964	1861	1861	1861	1861	0
38	20240411	201000	273396964	1861	1861	1861	1861	0
39	20240411	200900	273396964	1861	1861	1861	1861	0
40	20240411	200800	273396964	1861	1861	1861	1861	0
41	20240411	200700	273396964	1861	1861	1861	1861	0
42	20240411	200600	273396964	1861	1861	1861	1861	0
43	20240411	200500	273396964	1861	1861	1861	1861	0
44	20240411	200400	273396964	1861	1861	1861	1861	0
45	20240411	200300	273396964	1861	1861	1861	1861	0
46	20240411	200200	273396964	1861	1861	1861	1861	0
47	20240411	200100	273396964	1861	1861	1861	1861	0
48	20240411	200000	273396964	1861	1861	1861	1861	0
49	20240411	195900	273396964	1861	1861	1861	1861	0
50	20240411	195800	273396964	1861	1861	1861	1861	0
51	20240411	195700	273396964	1861	1861	1861	1861	0
52	20240411	195600	273396964	1861	1861	1861	1861	0
53	20240411	195500	273396964	1861	1861	1861	1861	0
54	20240411	195400	273396964	1861	1861	1861	1861	0
55	20240411	195300	273396964	1861	1861	1861	1861	0
56	20240411	195200	273396964	1861	1861	1861	1861	0
57	20240411	195100	273396964	1861	1861	1861	1861	0
58	20240411	195000	273396964	1861	1861	1861	1861	0
59	20240411	194900	273396964	1861	1861	1861	1861	0
60	20240411	194800	273396964	1861	1861	1861	1861	0
61	20240411	194700	273396964	1861	1861	1861	1861	0
62	20240411	194600	273396964	1861	1861	1861	1861	7025
63	20240411	194500	273396964	1861	1861	1861	1861	0
64	20240411	194400	273396964	1861	1861	1861	1861	0
65	20240411	194300	273396964	1861	1861	1861	1861	0
66	20240411	194200	273396964	1861	1861	1861	1861	0
67	20240411	194100	273396964	1861	1861	1861	1861	0
68	20240411	194000	273396964	1861	1861	1861	1861	0
69	20240411	193900	273396964	1861	1861	1861	1861	0
70	20240411	193800	273396964	1861	1861	1861	1861	0
71	20240411	193700	273396964	1861	1861	1861	1861	0
72	20240411	193600	273396964	1861	1861	1861	1861	0
73	20240411	193500	273396964	1861	1861	1861	1861	0
74	20240411	193400	273396964	1861	1861	1861	1861	0
75	20240411	193300	273396964	1861	1861	1861	1861	0
76	20240411	193200	273396964	1861	1861	1861	1861	0
77	20240411	193100	273396964	1861	1861	1861	1861	0
78	20240411	193000	273396964	1861	1861	1861	1861	0
79	20240411	192900	273396964	1861	1861	1861	1861	0
80	20240411	192800	273396964	1861	1861	1861	1861	0
81	20240411	192700	273396964	1861	1861	1861	1861	0
82	20240411	192600	273396964	1861	1861	1861	1861	0
83	20240411	192500	273396964	1861	1861	1861	1861	0
84	20240411	192400	273396964	1861	1861	1861	1861	0
85	20240411	192300	273396964	1861	1861	1861	1861	0
86	20240411	192200	273396964	1861	1861	1861	1861	0
87	20240411	192100	273396964	1861	1861	1861	1861	0
88	20240411	192000	273396964	1861	1861	1861	1861	0
89	20240411	191900	273396964	1861	1861	1861	1861	0
90	20240411	191800	273396964	1861	1861	1861	1861	0
91	20240411	191700	273396964	1861	1861	1861	1861	0
92	20240411	191600	273396964	1861	1861	1861	1861	7025
93	20240411	191500	273396964	1861	1861	1861	1861	0
94	20240411	191400	273396964	1861	1861	1861	1861	0
95	20240411	191300	273396964	1861	1861	1861	1861	0
96	20240411	191200	273396964	1861	1861	1861	1861	0
97	20240411	191100	273396964	1861	1861	1861	1861	0
98	20240411	191000	273396964	1861	1861	1861	1861	0
99	20240411	190900	273396964	1861	1861	1861	1861	0
100	20240411	190800	273396964	1861	1861	1861	1861	0
101	20240411	190700	273396964	1861	1861	1861	1861	0
102	20240411	190600	273396964	1861	1861	1861	1861	0
103	20240411	190500	273396964	1861	1861	1861	1861	0
104	20240411	190400	273396964	1861	1861	1861	1861	0
105	20240411	190300	273396964	1861	1861	1861	1861	0
106	20240411	190200	273396964	1861	1861	1861	1861	0
107	20240411	190100	273396964	1861	1861	1861	1861	0
108	20240411	190000	273396964	1861	1861	1861	1861	0
109	20240411	185900	273396964	1861	1861	1861	1861	0
110	20240411	185800	273396964	1861	1861	1861	1861	0
111	20240411	185700	273396964	1861	1861	1861	1861	0
112	20240411	185600	273396964	1861	1861	1861	1861	0
113	20240411	185500	273396964	1861	1861	1861	1861	0
114	20240411	185400	273396964	1861	1861	1861	1861	0
115	20240411	185300	273396964	1861	1861	1861	1861	0
116	20240411	185200	273396964	1861	1861	1861	1861	0
117	20240411	185100	273396964	1861	1861	1861	1861	0
118	20240411	185000	273396964	1861	1861	1861	1861	0
119	20240411	184900	273396964	1861	1861	1861	1861	0
120	20240411	184800	273396964	1861	1861	1861	1861	0
121	20240411	184700	273396964	1861	1861	1861	1861	0
122	20240411	184600	273396964	1861	1861	1861	1861	7025
123	20240411	184500	273396964	1861	1861	1861	1861	0
124	20240411	184400	273396964	1861	1861	1861	1861	0
125	20240411	184300	273396964	1861	1861	1861	1861	0
126	20240411	184200	273396964	1861	1861	1861	1861	0
127	20240411	184100	273396964	1861	1861	1861	1861	0
128	20240411	184000	273396964	1861	1861	1861	1861	0
129	20240411	183900	273396964	1861	1861	1861	1861	0
130	20240411	183800	273396964	1861	1861	1861	1861	0
131	20240411	183700	273396964	1861	1861	1861	1861	0
132	20240411	183600	273396964	1861	1861	1861	1861	0
133	20240411	183500	273396964	1861	1861	1861	1861	0
134	20240411	183400	273396964	1861	1861	1861	1861	0
135	20240411	183300	273396964	1861	1861	1861	1861	0
136	20240411	183200	273396964	1861	1861	1861	1861	0
137	20240411	183100	273396964	1861	1861	1861	1861	0
138	20240411	183000	273396964	1861	1861	1861	1861	0
139	20240411	182900	273396964	1861	1861	1861	1861	0
140	20240411	182800	273396964	1861	1861	1861	1861	0
141	20240411	182700	273396964	1861	1861	1861	1861	0
142	20240411	182600	273396964	1861	1861	1861	1861	0
143	20240411	182500	273396964	1861	1861	1861	1861	0
144	20240411	182400	273396964	1861	1861	1861	1861	0
145	20240411	182300	273396964	1861	1861	1861	1861	0
146	20240411	182200	273396964	1861	1861	1861	1861	0
147	20240411	182100	273396964	1861	1861	1861	1861	0
148	20240411	182000	273396964	1861	1861	1861	1861	0
149	20240411	181900	273396964	1861	1861	1861	1861	0
150	20240411	181800	273396964	1861	1861	1861	1861	0
151	20240411	181700	273396964	1861	1861	1861	1861	0
152	20240411	181600	273396964	1861	1861	1861	1861	7025
153	20240411	181500	273396964	1861	1861	1861	1861	0
154	20240411	181400	273396964	1861	1861	1861	1861	0
155	20240411	181300	273396964	1861	1861	1861	1861	0
156	20240411	181200	273396964	1861	1861	1861	1861	0
157	20240411	181100	273396964	1861	1861	1861	1861	0
158	20240411	181000	273396964	1861	1861	1861	1861	0
159	20240411	180900	273396964	1861	1861	1861	1861	0
160	20240411	180800	273396964	1861	1861	1861	1861	0
161	20240411	180700	273396964	1861	1861	1861	1861	0
162	20240411	180600	273396964	1861	1861	1861	1861	0
163	20240411	180500	273396964	1861	1861	1861	1861	0
164	20240411	180400	273396964	1861	1861	1861	1861	0
165	20240411	180300	273396964	1861	1861	1861	1861	0
166	20240411	180200	273396964	1861	1861	1861	1861	0
167	20240411	180100	273396964	1861	1861	1861	1861	0
168	20240411	180000	273396964	1861	1861	1861	1861	0
169	20240411	175900	273396964	1861	1861	1861	1861	0
170	20240411	175800	273396964	1861	1861	1861	1861	0
171	20240411	175700	273396964	1861	1861	1861	1861	0
172	20240411	175600	273396964	1861	1861	1861	1861	0
173	20240411	175500	273396964	1861	1861	1861	1861	0
174	20240411	175400	273396964	1861	1861	1861	1861	0
175	20240411	175300	273396964	1861	1861	1861	1861	0
176	20240411	175200	273396964	1861	1861	1861	1861	0
177	20240411	175100	273396964	1861	1861	1861	1861	0
178	20240411	175000	273396964	1861	1861	1861	1861	0
179	20240411	174900	273396964	1861	1861	1861	1861	0
180	20240411	174800	273396964	1861	1861	1861	1861	0
181	20240411	174700	273396964	1861	1861	1861	1861	0
182	20240411	174600	273396964	1861	1861	1861	1861	7025
183	20240411	174500	273396964	1861	1861	1861	1861	0
184	20240411	174400	273396964	1861	1861	1861	1861	0
185	20240411	174300	273396964	1861	1861	1861	1861	0
186	20240411	174200	273396964	1861	1861	1861	1861	0
187	20240411	174100	273396964	1861	1861	1861	1861	0
188	20240411	174000	273396964	1861	1861	1861	1861	0
189	20240411	173900	273396964	1861	1861	1861	1861	0
190	20240411	173800	273396964	1861	1861	1861	1861	0
191	20240411	173700	273396964	1861	1861	1861	1861	0
192	20240411	173600	273396964	1861	1861	1861	1861	0
193	20240411	173500	273396964	1861	1861	1861	1861	0
194	20240411	173400	273396964	1861	1861	1861	1861	0
195	20240411	173300	273396964	1861	1861	1861	1861	0
196	20240411	173200	273396964	1861	1861	1861	1861	0
197	20240411	173100	273396964	1861	1861	1861	1861	0
198	20240411	173000	273396964	1861	1861	1861	1861	0
199	20240411	172900	273396964	1861	1861	1861	1861	0
200	20240411	172800	273396964	1861	1861	1861	1861	0
201	20240411	172700	273396964	1861	1861	1861	1861	0
202	20240411	172600	273396964	1861	1861	1861	1861	0
203	20240411	172500	273396964	1861	1861	1861	1861	0
204	20240411	172400	273396964	1861	1861	1861	1861	0
205	20240411	172300	273396964	1861	1861	1861	1861	0
206	20240411	172200	273396964	1861	1861	1861	1861	0
207	20240411	172100	273396964	1861	1861	1861	1861	0
208	20240411	172000	273396964	1861	1861	1861	1861	0
209	20240411	171900	273396964	1861	1861	1861	1861	0
210	20240411	171800	273396964	1861	1861	1861	1861	0
211	20240411	171700	273396964	1861	1861	1861	1861	0
212	20240411	171600	273396964	1861	1861	1861	1861	7025
213	20240411	171500	273396964	1861	1861	1861	1861	0
214	20240411	171400	273396964	1861	1861	1861	1861	0
215	20240411	171300	273396964	1861	1861	1861	1861	0
216	20240411	171200	273396964	1861	1861	1861	1861	0
217	20240411	171100	273396964	1861	1861	1861	1861	0
218	20240411	171000	273396964	1861	1861	1861	1861	0
219	20240411	170900	273396964	1861	1861	1861	1861	0
220	20240411	170800	273396964	1861	1861	1861	1861	0
221	20240411	170700	273396964	1861	1861	1861	1861	0
222	20240411	170600	273396964	1861	1861	1861	1861	0
223	20240411	170500	273396964	1861	1861	1861	1861	0
224	20240411	170400	273396964	1861	1861	1861	1861	0
225	20240411	170300	273396964	1861	1861	1861	1861	0
226	20240411	170200	273396964	1861	1861	1861	1861	0
227	20240411	170100	273396964	1861	1861	1861	1861	0
228	20240411	170000	273396964	1861	1861	1861	1861	0
229	20240411	165900	273396964	1861	1861	1861	1861	0
230	20240411	165800	273396964	1861	1861	1861	1861	0
231	20240411	165700	273396964	1861	1861	1861	1861	0
232	20240411	165600	273396964	1861	1861	1861	1861	0
233	20240411	165500	273396964	1861	1861	1861	1861	0
234	20240411	165400	273396964	1861	1861	1861	1861	0
235	20240411	165300	273396964	1861	1861	1861	1861	0
236	20240411	165200	273396964	1861	1861	1861	1861	0
237	20240411	165100	273396964	1861	1861	1861	1861	0
238	20240411	165000	273396964	1861	1861	1861	1861	0
239	20240411	164900	273396964	1861	1861	1861	1861	0
240	20240411	164800	273396964	1861	1861	1861	1861	0
241	20240411	164700	273396964	1861	1861	1861	1861	0
242	20240411	164600	273396964	1861	1861	1861	1861	7025
243	20240411	164500	273396964	1861	1861	1861	1861	0
244	20240411	164400	273396964	1861	1861	1861	1861	0
245	20240411	164300	273396964	1861	1861	1861	1861	0
246	20240411	164200	273396964	1861	1861	1861	1861	0
247	20240411	164100	273396964	1861	1861	1861	1861	0
248	20240411	164000	273396964	1861	1861	1861	1861	0
249	20240411	163900	273396964	1861	1861	1861	1861	0
250	20240411	163800	273396964	1861	1861	1861	1861	0
251	20240411	163700	273396964	1861	1861	1861	1861	0
252	20240411	163600	273396964	1861	1861	1861	1861	0
253	20240411	163500	273396964	1861	1861	1861	1861	0
254	20240411	163400	273396964	1861	1861	1861	1861	0
255	20240411	163300	273396964	1861	1861	1861	1861	0
256	20240411	163200	273396964	1861	1861	1861	1861	0
257	20240411	163100	273396964	1861	1861	1861	1861	0
258	20240411	163000	273396964	1861	1861	1861	1861	0
259	20240411	162900	273396964	1861	1861	1861	1861	0
260	20240411	162800	273396964	1861	1861	1861	1861	0
261	20240411	162700	273396964	1861	1861	1861	1861	0
262	20240411	162600	273396964	1861	1861	1861	1861	0
263	20240411	162500	273396964	1861	1861	1861	1861	0
264	20240411	162400	273396964	1861	1861	1861	1861	0
265	20240411	162300	273396964	1861	1861	1861	1861	0
266	20240411	162200	273396964	1861	1861	1861	1861	0
267	20240411	162100	273396964	1861	1861	1861	1861	0
268	20240411	162000	273396964	1861	1861	1861	1861	0
269	20240411	161900	273396964	1861	1861	1861	1861	0
270	20240411	161800	273396964	1861	1861	1861	1861	0
271	20240411	161700	273396964	1861	1861	1861	1861	0
272	20240411	161600	273396964	1861	1861	1861	1861	7025
273	20240411	161500	273396964	1861	1861	1861	1861	0
274	20240411	161400	273396964	1861	1861	1861	1861	0
275	20240411	161300	273396964	1861	1861	1861	1861	0
276	20240411	161200	273396964	1861	1861	1861	1861	0
277	20240411	161100	273396964	1861	1861	1861	1861	0
278	20240411	161000	273396964	1861	1861	1861	1861	0
279	20240411	160900	273396964	1861	1861	1861	1861	0
280	20240411	160800	273396964	1861	1861	1861	1861	0
281	20240411	160700	273396964	1861	1861	1861	1861	0
282	20240411	160600	273396964	1861	1861	1861	1861	0
283	20240411	160500	273396964	1861	1861	1861	1861	0
284	20240411	160400	273396964	1861	1861	1861	1861	0
285	20240411	160300	273396964	1861	1861	1861	1861	0
286	20240411	160200	273396964	1861	1861	1861	1861	0
287	20240411	160100	273396964	1861	1861	1861	1861	0
288	20240411	160000	273396964	1861	1861	1861	1861	0
289	20240411	155900	273396964	1861	1861	1861	1861	0
290	20240411	155800	273396964	1861	1861	1861	1861	0
291	20240411	155700	273396964	1861	1861	1861	1861	0
292	20240411	155600	273396964	1861	1861	1861	1861	0
293	20240411	155500	273396964	1861	1861	1861	1861	0
294	20240411	155400	273396964	1861	1861	1861	1861	0
295	20240411	155300	273396964	1861	1861	1861	1861	0
296	20240411	155200	273396964	1861	1861	1861	1861	0
297	20240411	155100	273396964	1861	1861	1861	1861	0
298	20240411	155000	273396964	1861	1861	1861	1861	0
299	20240411	154900	273396964	1861	1861	1861	1861	0
300	20240411	154800	273396964	1861	1861	1861	1861	0
301	20240411	154700	273396964	1861	1861	1861	1861	0
302	20240411	154600	273396964	1861	1861	1861	1861	7025
303	20240411	154500	273396964	1861	1861	1861	1861	0
304	20240411	154400	273396964	1861	1861	1861	1861	0
305	20240411	154300	273396964	1861	1861	1861	1861	0
306	20240411	154200	273396964	1861	1861	1861	1861	0
307	20240411	154100	273396964	1861	1861	1861	1861	0
308	20240411	154000	273396964	1861	1861	1861	1861	0
309	20240411	153900	273396964	1861	1861	1861	1861	0
310	20240411	153800	273396964	1861	1861	1861	1861	0
311	20240411	153700	273396964	1861	1861	1861	1861	0
312	20240411	153600	273396964	1861	1861	1861	1861	0
313	20240411	153500	273396964	1861	1861	1861	1861	0
314	20240411	153400	273396964	1861	1861	1861	1861	0
315	20240411	153300	273396964	1861	1861	1861	1861	0
316	20240411	153200	273396964	1861	1861	1861	1861	0
317	20240411	153100	273396964	1861	1861	1861	1861	0
318	20240411	153000	273396964	1861	1861	1861	1861	7025
319	20240411	152900	260323439	1852	1852	1852	1852	0
320	20240411	152800	260323439	1852	1852	1852	1852	0
321	20240411	152700	260323439	1852	1852	1852	1852	0
322	20240411	152600	260323439	1852	1852	1852	1852	0
323	20240411	152500	260323439	1852	1852	1852	1852	0
324	20240411	152400	260323439	1852	1852	1852	1852	0
325	20240411	152300	260323439	1852	1852	1852	1852	0
326	20240411	152200	260323439	1852	1852	1852	1852	0
327	20240411	152100	260323439	1852	1852	1852	1852	0
328	20240411	152000	260323439	1852	1852	1852	1852	0
329	20240411	151900	260323439	1852	1851	1858	1851	2519
330	20240411	151800	255656599	1851	1858	1859	1851	1892
331	20240411	151700	252145133	1859	1854	1859	1853	891
332	20240411	151600	250492532	1854	1854	1854	1854	926
333	20240411	151500	248775728	1854	1854	1854	1854	0
334	20240411	151400	248775728	1854	1854	1854	1854	1550
335	20240411	151300	245902028	1860	1860	1860	1860	0
336	20240411	151200	245902028	1860	1859	1860	1859	350
337	20240411	151100	245251084	1860	1859	1860	1859	1222
338	20240411	151000	242978464	1852	1852	1852	1852	235
339	20240411	150900	242543244	1853	1853	1853	1853	595
340	20240411	150800	241440709	1859	1858	1859	1853	1125
341	20240411	150700	239355454	1853	1853	1853	1853	0
342	20240411	150600	239355454	1853	1853	1859	1853	1131
343	20240411	150500	237259555	1853	1853	1853	1853	0
344	20240411	150400	237259555	1853	1859	1859	1853	201
345	20240411	150300	236886996	1860	1860	1860	1860	0
346	20240411	150200	236886996	1860	1860	1860	1860	0
347	20240411	150100	236886996	1860	1860	1860	1860	0
348	20240411	150000	236886996	1860	1860	1860	1860	1
349	20240411	145900	236885136	1853	1853	1853	1853	1
350	20240411	145800	236883283	1861	1861	1861	1861	0
351	20240411	145700	236883283	1861	1861	1861	1861	0
352	20240411	145600	236883283	1861	1854	1861	1854	302
353	20240411	145500	236323361	1854	1861	1861	1854	45
354	20240411	145400	236239917	1854	1859	1859	1854	1622
355	20240411	145300	233232679	1861	1861	1861	1861	5
356	20240411	145200	233223374	1860	1860	1860	1860	0
357	20240411	145100	233223374	1860	1860	1860	1860	0
358	20240411	145000	233223374	1860	1860	1860	1860	600
359	20240411	144900	232107374	1860	1860	1860	1860	100
360	20240411	144800	231921374	1860	1860	1860	1860	2
361	20240411	144700	231917654	1860	1860	1860	1860	0
362	20240411	144600	231917654	1860	1860	1860	1860	0
363	20240411	144500	231917654	1860	1860	1860	1860	0
364	20240411	144400	231917654	1860	1860	1860	1860	0
365	20240411	144300	231917654	1860	1860	1860	1860	0
366	20240411	144200	231917654	1860	1860	1860	1860	1
367	20240411	144100	231915794	1853	1853	1853	1853	1
368	20240411	144000	231913941	1860	1860	1860	1860	0
369	20240411	143900	231913941	1860	1860	1860	1860	0
370	20240411	143800	231913941	1860	1860	1860	1860	0
371	20240411	143700	231913941	1860	1860	1860	1860	0
372	20240411	143600	231913941	1860	1860	1860	1860	55
373	20240411	143500	231811641	1852	1852	1852	1852	0
374	20240411	143400	231811641	1852	1852	1852	1852	0
375	20240411	143300	231811641	1852	1852	1852	1852	0
376	20240411	143200	231811641	1852	1852	1852	1852	0
377	20240411	143100	231811641	1852	1852	1852	1852	7
378	20240411	143000	231798677	1851	1852	1852	1851	1088
379	20240411	142900	229784278	1860	1860	1860	1860	0
380	20240411	142800	229784278	1860	1860	1860	1860	0
381	20240411	142700	229784278	1860	1860	1860	1860	0
382	20240411	142600	229784278	1860	1860	1860	1860	0
383	20240411	142500	229784278	1860	1860	1860	1860	0
384	20240411	142400	229784278	1860	1860	1860	1860	0
385	20240411	142300	229784278	1860	1860	1860	1860	0
386	20240411	142200	229784278	1860	1860	1860	1860	0
387	20240411	142100	229784278	1860	1860	1860	1860	0
388	20240411	142000	229784278	1860	1859	1860	1859	2170
389	20240411	141900	225749648	1851	1852	1852	1851	1000
390	20240411	141800	223898638	1851	1851	1851	1851	0
391	20240411	141700	223898638	1851	1851	1851	1851	0
392	20240411	141600	223898638	1851	1851	1851	1851	0
393	20240411	141500	223898638	1851	1851	1851	1851	0
394	20240411	141400	223898638	1851	1851	1851	1851	0
395	20240411	141300	223898638	1851	1851	1851	1851	0
396	20240411	141200	223898638	1851	1851	1851	1851	0
397	20240411	141100	223898638	1851	1851	1851	1851	0
398	20240411	141000	223898638	1851	1851	1851	1851	541
399	20240411	140900	222897247	1850	1850	1850	1850	0
400	20240411	140800	222897247	1850	1850	1850	1850	400
401	20240411	140700	222157247	1850	1850	1850	1850	1
402	20240411	140600	222155397	1850	1850	1850	1850	0
403	20240411	140500	222155397	1850	1851	1851	1850	1000
404	20240411	140400	220305223	1850	1850	1850	1850	0
405	20240411	140300	220305223	1850	1851	1851	1850	1000
406	20240411	140200	218455150	1851	1851	1851	1851	0
407	20240411	140100	218455150	1851	1851	1851	1851	0
408	20240411	140000	218455150	1851	1851	1851	1851	0
409	20240411	135900	218455150	1851	1851	1851	1851	0
410	20240411	135800	218455150	1851	1851	1851	1851	300
411	20240411	135700	217899850	1852	1852	1852	1852	300
412	20240411	135600	217344250	1851	1851	1851	1851	0
413	20240411	135500	217344250	1851	1851	1851	1851	34
414	20240411	135400	217281316	1851	1851	1851	1851	15
415	20240411	135300	217253551	1851	1851	1851	1851	0
416	20240411	135200	217253551	1851	1851	1851	1851	0
417	20240411	135100	217253551	1851	1860	1860	1851	2013
418	20240411	135000	213525955	1856	1856	1856	1856	1034
419	20240411	134900	211606851	1856	1856	1856	1856	1
420	20240411	134800	211604995	1856	1858	1858	1856	1000
421	20240411	134700	209748845	1860	1860	1860	1860	0
422	20240411	134600	209748845	1860	1860	1860	1860	45
423	20240411	134500	209665145	1860	1860	1860	1860	0
424	20240411	134400	209665145	1860	1860	1860	1860	0
425	20240411	134300	209665145	1860	1860	1860	1860	0
426	20240411	134200	209665145	1860	1860	1860	1860	0
427	20240411	134100	209665145	1860	1860	1860	1860	0
428	20240411	134000	209665145	1860	1860	1860	1860	0
429	20240411	133900	209665145	1860	1860	1860	1860	5
430	20240411	133800	209655845	1854	1854	1854	1854	0
431	20240411	133700	209655845	1854	1854	1854	1854	0
432	20240411	133600	209655845	1854	1854	1854	1854	0
433	20240411	133500	209655845	1854	1854	1854	1854	0
434	20240411	133400	209655845	1854	1854	1854	1854	0
435	20240411	133300	209655845	1854	1854	1854	1854	3
436	20240411	133200	209650283	1855	1855	1855	1855	0
437	20240411	133100	209650283	1855	1855	1855	1855	500
438	20240411	133000	208722783	1855	1855	1855	1855	0
439	20240411	132900	208722783	1855	1855	1855	1855	0
440	20240411	132800	208722783	1855	1855	1855	1855	0
441	20240411	132700	208722783	1855	1855	1855	1855	0
442	20240411	132600	208722783	1855	1855	1855	1855	1
443	20240411	132500	208720928	1855	1855	1855	1855	0
444	20240411	132400	208720928	1855	1858	1858	1855	4
445	20240411	132300	208713502	1859	1859	1859	1859	0
446	20240411	132200	208713502	1859	1859	1859	1859	0
447	20240411	132100	208713502	1859	1859	1859	1859	1
448	20240411	132000	208711643	1860	1862	1862	1860	3
449	20240411	131900	208706060	1855	1855	1855	1855	0
450	20240411	131800	208706060	1855	1858	1858	1855	1000
451	20240411	131700	206850532	1858	1858	1858	1858	0
452	20240411	131600	206850532	1858	1858	1858	1858	300
453	20240411	131500	206293132	1858	1858	1858	1858	300
454	20240411	131400	205735732	1857	1857	1857	1857	0
455	20240411	131300	205735732	1857	1857	1857	1857	0
456	20240411	131200	205735732	1857	1857	1857	1857	10
457	20240411	131100	205717162	1857	1857	1857	1857	501
458	20240411	131000	204786805	1857	1857	1857	1857	0
459	20240411	130900	204786805	1857	1857	1857	1857	0
460	20240411	130800	204786805	1857	1857	1857	1857	355
461	20240411	130700	204127570	1857	1857	1857	1857	8
462	20240411	130600	204112714	1857	1857	1857	1857	0
463	20240411	130500	204112714	1857	1857	1857	1857	9
464	20240411	130400	204096001	1857	1857	1857	1857	0
465	20240411	130300	204096001	1857	1857	1857	1857	0
466	20240411	130200	204096001	1857	1857	1857	1857	0
467	20240411	130100	204096001	1857	1857	1857	1857	1
468	20240411	130000	204094144	1865	1865	1865	1865	1
469	20240411	125900	204092279	1857	1861	1861	1857	7000
470	20240411	125800	191086417	1858	1858	1858	1858	0
471	20240411	125700	191086417	1858	1858	1858	1858	0
472	20240411	125600	191086417	1858	1865	1865	1858	28
473	20240411	125500	191034205	1865	1865	1865	1864	21
474	20240411	125400	190995043	1865	1865	1865	1864	19
475	20240411	125300	190959612	1865	1864	1865	1864	34
476	20240411	125200	190896209	1865	1865	1865	1865	0
477	20240411	125100	190896209	1865	1865	1865	1865	6
478	20240411	125000	190885019	1865	1865	1865	1865	4
479	20240411	124900	190877559	1865	1864	1865	1864	11
480	20240411	124800	190857054	1864	1865	1865	1864	11
481	20240411	124700	190836549	1864	1864	1864	1864	44
482	20240411	124600	190754533	1864	1864	1864	1864	3
483	20240411	124500	190748941	1864	1864	1864	1864	0
484	20240411	124400	190748941	1864	1864	1864	1864	0
485	20240411	124300	190748941	1864	1864	1864	1864	0
486	20240411	124200	190748941	1864	1864	1864	1864	0
487	20240411	124100	190748941	1864	1864	1864	1864	34
488	20240411	124000	190685565	1865	1865	1865	1865	0
489	20240411	123900	190685565	1865	1865	1865	1865	0
490	20240411	123800	190685565	1865	1865	1865	1865	0
491	20240411	123700	190685565	1865	1865	1865	1865	0
492	20240411	123600	190685565	1865	1865	1865	1865	0
493	20240411	123500	190685565	1865	1865	1865	1865	0
494	20240411	123400	190685565	1865	1865	1865	1865	40
495	20240411	123300	190610965	1865	1865	1865	1865	500
496	20240411	123200	189678465	1865	1865	1865	1865	0
497	20240411	123100	189678465	1865	1865	1865	1865	3
498	20240411	123000	189672870	1865	1865	1865	1865	1
499	20240411	122900	189671005	1856	1856	1856	1856	759
500	20240411	122800	188262301	1856	1856	1856	1856	0
501	20240411	122700	188262301	1856	1856	1856	1856	0
502	20240411	122600	188262301	1856	1856	1856	1856	0
503	20240411	122500	188262301	1856	1856	1856	1856	1
504	20240411	122400	188260445	1865	1865	1865	1865	1
505	20240411	122300	188258580	1852	1852	1852	1852	0
506	20240411	122200	188258580	1852	1852	1852	1852	0
507	20240411	122100	188258580	1852	1852	1852	1852	0
508	20240411	122000	188258580	1852	1852	1852	1852	200
509	20240411	121900	187888180	1852	1852	1852	1852	2
510	20240411	121800	187884476	1850	1850	1850	1850	0
511	20240411	121700	187884476	1850	1850	1850	1850	0
512	20240411	121600	187884476	1850	1858	1858	1850	10000
513	20240411	121500	169356266	1858	1858	1858	1858	0
514	20240411	121400	169356266	1858	1858	1858	1858	1
515	20240411	121300	169354408	1858	1858	1858	1858	0
516	20240411	121200	169354408	1858	1858	1858	1858	0
517	20240411	121100	169354408	1858	1858	1858	1858	0
518	20240411	121000	169354408	1858	1858	1858	1858	0
519	20240411	120900	169354408	1858	1858	1858	1858	0
520	20240411	120800	169354408	1858	1858	1858	1858	4
521	20240411	120700	169346976	1858	1866	1866	1858	3
522	20240411	120600	169341394	1857	1857	1857	1857	0
523	20240411	120500	169341394	1857	1857	1857	1857	0
524	20240411	120400	169341394	1857	1857	1857	1857	0
525	20240411	120300	169341394	1857	1857	1857	1857	0
526	20240411	120200	169341394	1857	1857	1857	1857	0
527	20240411	120100	169341394	1857	1857	1857	1857	0
528	20240411	120000	169341394	1857	1857	1857	1857	0
529	20240411	115900	169341394	1857	1857	1857	1857	1
530	20240411	115800	169339537	1860	1860	1860	1860	270
531	20240411	115700	168837337	1860	1860	1860	1860	581
532	20240411	115600	167756677	1860	1860	1860	1860	800
533	20240411	115500	166268677	1860	1860	1860	1860	0
534	20240411	115400	166268677	1860	1860	1860	1860	0
535	20240411	115300	166268677	1860	1860	1860	1860	1
536	20240411	115200	166266817	1867	1867	1867	1867	2
537	20240411	115100	166263083	1860	1860	1860	1860	0
538	20240411	115000	166263083	1860	1865	1867	1860	83
539	20240411	114900	166108291	1860	1860	1860	1860	0
540	20240411	114800	166108291	1860	1860	1860	1860	269
541	20240411	114700	165607951	1860	1860	1860	1860	0
542	20240411	114600	165607951	1860	1860	1860	1860	0
543	20240411	114500	165607951	1860	1860	1860	1860	200
544	20240411	114400	165235951	1860	1860	1860	1860	0
545	20240411	114300	165235951	1860	1860	1860	1860	0
546	20240411	114200	165235951	1860	1860	1860	1860	0
547	20240411	114100	165235951	1860	1867	1867	1860	2
548	20240411	114000	165232224	1867	1867	1867	1867	0
549	20240411	113900	165232224	1867	1867	1867	1867	0
550	20240411	113800	165232224	1867	1867	1867	1867	0
551	20240411	113700	165232224	1867	1867	1867	1867	31
552	20240411	113600	165174347	1866	1866	1866	1866	2603
553	20240411	113500	160317149	1866	1866	1866	1866	0
554	20240411	113400	160317149	1866	1866	1866	1866	40
555	20240411	113300	160242509	1866	1866	1866	1866	1
556	20240411	113200	160240643	1866	1866	1866	1866	0
557	20240411	113100	160240643	1866	1866	1866	1866	0
558	20240411	113000	160240643	1866	1866	1866	1866	1
559	20240411	112900	160238777	1866	1866	1866	1866	0
560	20240411	112800	160238777	1866	1866	1866	1866	0
561	20240411	112700	160238777	1866	1866	1866	1866	1
562	20240411	112600	160236911	1866	1866	1866	1866	1
563	20240411	112500	160235045	1866	1866	1866	1866	0
564	20240411	112400	160235045	1866	1866	1866	1866	0
565	20240411	112300	160235045	1866	1866	1866	1866	0
566	20240411	112200	160235045	1866	1866	1866	1866	1
567	20240411	112100	160233179	1866	1866	1866	1866	0
568	20240411	112000	160233179	1866	1866	1866	1866	1
569	20240411	111900	160231313	1866	1866	1866	1866	3
570	20240411	111800	160225715	1866	1866	1866	1866	0
571	20240411	111700	160225715	1866	1866	1866	1866	0
572	20240411	111600	160225715	1866	1866	1866	1866	160
573	20240411	111500	159927155	1866	1866	1866	1866	1
574	20240411	111400	159925289	1866	1866	1866	1866	1
575	20240411	111300	159923423	1866	1866	1866	1866	3
576	20240411	111200	159917825	1866	1865	1866	1865	7
577	20240411	111100	159904768	1866	1866	1866	1866	0
578	20240411	111000	159904768	1866	1866	1866	1866	0
579	20240411	110900	159904768	1866	1866	1866	1866	0
580	20240411	110800	159904768	1866	1865	1866	1865	130
581	20240411	110700	159662316	1865	1865	1865	1865	0
582	20240411	110600	159662316	1865	1863	1865	1863	908
583	20240411	110500	157969158	1863	1863	1863	1863	1
584	20240411	110400	157967295	1863	1863	1863	1863	13
585	20240411	110300	157943076	1863	1863	1863	1863	0
586	20240411	110200	157943076	1863	1863	1863	1863	0
587	20240411	110100	157943076	1863	1863	1863	1863	7
588	20240411	110000	157930035	1863	1863	1863	1863	1
589	20240411	105900	157928172	1860	1862	1863	1860	26
590	20240411	105800	157879786	1862	1862	1862	1862	248
591	20240411	105700	157418010	1862	1862	1862	1862	1
592	20240411	105600	157416148	1862	1862	1862	1862	1
593	20240411	105500	157414286	1862	1862	1862	1862	4
594	20240411	105400	157406838	1862	1864	1864	1862	133
595	20240411	105300	157158928	1864	1863	1864	1863	119
596	20240411	105200	156937113	1864	1864	1864	1864	1
597	20240411	105100	156935249	1864	1864	1864	1864	5
598	20240411	105000	156925929	1864	1863	1864	1863	95
599	20240411	104900	156748943	1863	1863	1863	1863	23
600	20240411	104800	156706094	1861	1859	1863	1857	1139
601	20240411	104700	154585879	1860	1860	1860	1859	8
602	20240411	104600	154571001	1860	1859	1860	1859	62
603	20240411	104500	154455741	1859	1859	1859	1858	11
604	20240411	104400	154435293	1857	1859	1859	1857	11
605	20240411	104300	154414857	1857	1858	1858	1857	289
606	20240411	104200	153877897	1857	1857	1857	1857	1
607	20240411	104100	153876040	1857	1859	1859	1857	7
608	20240411	104000	153863032	1859	1858	1859	1858	3
609	20240411	103900	153857456	1859	1859	1859	1859	9
610	20240411	103800	153840725	1859	1859	1859	1857	13
611	20240411	103700	153816562	1859	1859	1859	1857	145
612	20240411	103600	153547286	1858	1857	1858	1856	80
613	20240411	103500	153398679	1857	1852	1858	1852	5
614	20240411	103400	153389397	1856	1857	1858	1851	83
615	20240411	103300	153235318	1856	1851	1856	1851	77
616	20240411	103200	153092509	1851	1855	1855	1851	31
617	20240411	103100	153035025	1855	1856	1856	1851	9
618	20240411	103000	153018337	1857	1854	1857	1851	9
619	20240411	102900	153001642	1851	1855	1856	1850	33
620	20240411	102800	152940511	1857	1858	1859	1856	18
621	20240411	102700	152907075	1858	1848	1858	1848	3
622	20240411	102600	152901512	1848	1848	1848	1848	0
623	20240411	102500	152901512	1848	1860	1861	1848	17
624	20240411	102400	152869970	1848	1849	1849	1848	450
625	20240411	102300	152037970	1861	1861	1861	1861	6
626	20240411	102200	152026804	1861	1861	1861	1861	0
627	20240411	102100	152026804	1861	1861	1861	1861	0
628	20240411	102000	152026804	1861	1861	1861	1861	5
629	20240411	101900	152017499	1848	1848	1848	1848	0
630	20240411	101800	152017499	1848	1848	1848	1848	1
631	20240411	101700	152015651	1862	1862	1862	1862	4
632	20240411	101600	152008203	1862	1862	1862	1862	0
633	20240411	101500	152008203	1862	1862	1862	1862	0
634	20240411	101400	152008203	1862	1862	1862	1862	0
635	20240411	101300	152008203	1862	1862	1862	1862	0
636	20240411	101200	152008203	1862	1862	1862	1862	112
637	20240411	101100	151799659	1862	1858	1862	1858	522
638	20240411	101000	150828222	1845	1850	1850	1845	1184
639	20240411	100900	148641816	1857	1856	1857	1856	3
640	20240411	100800	148636247	1850	1850	1850	1850	0
641	20240411	100700	148636247	1850	1850	1850	1850	1
642	20240411	100600	148634397	1850	1850	1850	1850	1
643	20240411	100500	148632547	1850	1850	1850	1850	0
644	20240411	100400	148632547	1850	1851	1851	1850	762
645	20240411	100300	147222669	1851	1854	1862	1851	770
646	20240411	100200	145789826	1852	1853	1853	1852	206
647	20240411	100100	145408111	1862	1862	1862	1862	0
648	20240411	100000	145408111	1862	1851	1862	1851	21
649	20240411	095900	145369020	1851	1851	1862	1851	63
650	20240411	095800	145252132	1861	1860	1861	1860	1113
651	20240411	095700	143181707	1860	1859	1860	1859	17
652	20240411	095600	143150102	1846	1846	1860	1846	114
653	20240411	095500	142939617	1860	1844	1860	1844	77
654	20240411	095400	142797185	1855	1855	1855	1855	6
655	20240411	095300	142786055	1855	1861	1861	1855	62
656	20240411	095200	142671033	1855	1861	1861	1855	711
657	20240411	095100	141352062	1855	1861	1861	1855	338
658	20240411	095000	140725060	1855	1855	1855	1855	0
659	20240411	094900	140725060	1855	1855	1855	1855	0
660	20240411	094800	140725060	1855	1850	1860	1850	4024
661	20240411	094700	133249346	1850	1850	1850	1850	0
662	20240411	094600	133249346	1850	1850	1850	1850	1
663	20240411	094500	133247496	1855	1844	1855	1844	784
664	20240411	094400	131793517	1843	1843	1844	1843	13
665	20240411	094300	131769548	1855	1853	1855	1842	2711
666	20240411	094200	126742870	1853	1840	1853	1840	142
667	20240411	094100	126480736	1840	1840	1848	1840	359
668	20240411	094000	125818176	1840	1840	1840	1840	6
669	20240411	093900	125807136	1840	1840	1840	1840	1
670	20240411	093800	125805296	1852	1852	1852	1852	0
671	20240411	093700	125805296	1852	1852	1852	1852	1
672	20240411	093600	125803444	1851	1851	1851	1851	0
673	20240411	093500	125803444	1851	1849	1851	1849	535
674	20240411	093400	124814227	1849	1849	1851	1849	4006
675	20240411	093300	117405244	1848	1848	1848	1848	527
676	20240411	093200	116431348	1836	1836	1847	1836	3282
677	20240411	093100	110392548	1846	1843	1846	1843	114
678	20240411	093000	110182392	1836	1836	1836	1836	80
679	20240411	092900	110035512	1835	1835	1835	1835	1
680	20240411	092800	110033677	1835	1834	1835	1834	2
681	20240411	092700	110030008	1834	1834	1834	1833	3060
682	20240411	092600	104419830	1842	1831	1842	1831	11930
683	20240411	092500	82542277	1831	1834	1834	1831	2118
684	20240411	092400	78660756	1834	1834	1834	1834	0
685	20240411	092300	78660756	1834	1834	1841	1834	64
686	20240411	092200	78543345	1834	1841	1841	1834	56
687	20240411	092100	78440310	1841	1841	1841	1841	163
688	20240411	092000	78140227	1835	1835	1835	1835	388
689	20240411	091900	77428247	1835	1842	1842	1835	346
690	20240411	091800	76792196	1833	1835	1835	1833	4815
691	20240411	091700	67963841	1835	1838	1838	1835	1994
692	20240411	091600	64301688	1837	1840	1840	1837	799
693	20240411	091500	62833003	1839	1846	1846	1839	4821
694	20240411	091400	53951194	1850	1850	1850	1850	201
695	20240411	091300	53579344	1845	1845	1845	1845	0
696	20240411	091200	53579344	1845	1848	1848	1845	2507
697	20240411	091100	48952962	1848	1848	1848	1848	53
698	20240411	091000	48855018	1851	1851	1851	1851	10
699	20240411	090900	48836508	1846	1846	1846	1846	433
700	20240411	090800	48037190	1846	1850	1850	1846	2040
701	20240411	090700	44266362	1850	1847	1850	1846	160
702	20240411	090600	43970967	1848	1854	1854	1848	14498
703	20240411	090500	17127730	1853	1857	1857	1853	135
704	20240411	090400	16877047	1857	1859	1859	1853	2032
705	20240411	090300	13107236	1859	1859	1859	1859	100
706	20240411	090200	12921336	1861	1861	1861	1861	200
707	20240411	090100	12549136	1859	1860	1860	1859	2256
708	20240411	090000	8353012	1861	1873	1873	1860	4472