KissMeData/001360/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	183300	309486279	1694	1694	1694	1694	7295
3	20240412	183200	309486279	1694	1694	1694	1694	0
4	20240412	183100	309486279	1694	1694	1694	1694	0
5	20240412	183000	309486279	1694	1694	1694	1694	0
6	20240412	182900	309486279	1694	1694	1694	1694	0
7	20240412	182800	309486279	1694	1694	1694	1694	0
8	20240412	182700	309486279	1694	1694	1694	1694	0
9	20240412	182600	309486279	1694	1694	1694	1694	0
10	20240412	182500	309486279	1694	1694	1694	1694	0
11	20240412	182400	309486279	1694	1694	1694	1694	0
12	20240412	182300	309486279	1694	1694	1694	1694	0
13	20240412	182200	309486279	1694	1694	1694	1694	0
14	20240412	182100	309486279	1694	1694	1694	1694	0
15	20240412	182000	309486279	1694	1694	1694	1694	0
16	20240412	181900	309486279	1694	1694	1694	1694	0
17	20240412	181800	309486279	1694	1694	1694	1694	0
18	20240412	181700	309486279	1694	1694	1694	1694	0
19	20240412	181600	309486279	1694	1694	1694	1694	0
20	20240412	181500	309486279	1694	1694	1694	1694	0
21	20240412	181400	309486279	1694	1694	1694	1694	0
22	20240412	181300	309486279	1694	1694	1694	1694	0
23	20240412	181200	309486279	1694	1694	1694	1694	0
24	20240412	181100	309486279	1694	1694	1694	1694	0
25	20240412	181000	309486279	1694	1694	1694	1694	0
26	20240412	180900	309486279	1694	1694	1694	1694	0
27	20240412	180800	309486279	1694	1694	1694	1694	0
28	20240412	180700	309486279	1694	1694	1694	1694	0
29	20240412	180600	309486279	1694	1694	1694	1694	0
30	20240412	180500	309486279	1694	1694	1694	1694	0
31	20240412	180400	309486279	1694	1694	1694	1694	0
32	20240412	180300	309486279	1694	1694	1694	1694	7295
33	20240412	180200	309486279	1694	1694	1694	1694	0
34	20240412	180100	309486279	1694	1694	1694	1694	0
35	20240412	180000	309486279	1694	1694	1694	1694	0
36	20240412	175900	309486279	1694	1694	1694	1694	0
37	20240412	175800	309486279	1694	1694	1694	1694	0
38	20240412	175700	309486279	1694	1694	1694	1694	0
39	20240412	175600	309486279	1694	1694	1694	1694	0
40	20240412	175500	309486279	1694	1694	1694	1694	0
41	20240412	175400	309486279	1694	1694	1694	1694	0
42	20240412	175300	309486279	1694	1694	1694	1694	0
43	20240412	175200	309486279	1694	1694	1694	1694	0
44	20240412	175100	309486279	1694	1694	1694	1694	0
45	20240412	175000	309486279	1694	1694	1694	1694	0
46	20240412	174900	309486279	1694	1694	1694	1694	0
47	20240412	174800	309486279	1694	1694	1694	1694	0
48	20240412	174700	309486279	1694	1694	1694	1694	0
49	20240412	174600	309486279	1694	1694	1694	1694	0
50	20240412	174500	309486279	1694	1694	1694	1694	0
51	20240412	174400	309486279	1694	1694	1694	1694	0
52	20240412	174300	309486279	1694	1694	1694	1694	0
53	20240412	174200	309486279	1694	1694	1694	1694	0
54	20240412	174100	309486279	1694	1694	1694	1694	0
55	20240412	174000	309486279	1694	1694	1694	1694	0
56	20240412	173900	309486279	1694	1694	1694	1694	0
57	20240412	173800	309486279	1694	1694	1694	1694	0
58	20240412	173700	309486279	1694	1694	1694	1694	0
59	20240412	173600	309486279	1694	1694	1694	1694	0
60	20240412	173500	309486279	1694	1694	1694	1694	0
61	20240412	173400	309486279	1694	1694	1694	1694	0
62	20240412	173300	309486279	1694	1694	1694	1694	7295
63	20240412	173200	309486279	1694	1694	1694	1694	0
64	20240412	173100	309486279	1694	1694	1694	1694	0
65	20240412	173000	309486279	1694	1694	1694	1694	0
66	20240412	172900	309486279	1694	1694	1694	1694	0
67	20240412	172800	309486279	1694	1694	1694	1694	0
68	20240412	172700	309486279	1694	1694	1694	1694	0
69	20240412	172600	309486279	1694	1694	1694	1694	0
70	20240412	172500	309486279	1694	1694	1694	1694	0
71	20240412	172400	309486279	1694	1694	1694	1694	0
72	20240412	172300	309486279	1694	1694	1694	1694	0
73	20240412	172200	309486279	1694	1694	1694	1694	0
74	20240412	172100	309486279	1694	1694	1694	1694	0
75	20240412	172000	309486279	1694	1694	1694	1694	0
76	20240412	171900	309486279	1694	1694	1694	1694	0
77	20240412	171800	309486279	1694	1694	1694	1694	0
78	20240412	171700	309486279	1694	1694	1694	1694	0
79	20240412	171600	309486279	1694	1694	1694	1694	0
80	20240412	171500	309486279	1694	1694	1694	1694	0
81	20240412	171400	309486279	1694	1694	1694	1694	0
82	20240412	171300	309486279	1694	1694	1694	1694	0
83	20240412	171200	309486279	1694	1694	1694	1694	0
84	20240412	171100	309486279	1694	1694	1694	1694	0
85	20240412	171000	309486279	1694	1694	1694	1694	0
86	20240412	170900	309486279	1694	1694	1694	1694	0
87	20240412	170800	309486279	1694	1694	1694	1694	0
88	20240412	170700	309486279	1694	1694	1694	1694	0
89	20240412	170600	309486279	1694	1694	1694	1694	0
90	20240412	170500	309486279	1694	1694	1694	1694	0
91	20240412	170400	309486279	1694	1694	1694	1694	0
92	20240412	170300	309486279	1694	1694	1694	1694	7295
93	20240412	170200	309486279	1694	1694	1694	1694	0
94	20240412	170100	309486279	1694	1694	1694	1694	0
95	20240412	170000	309486279	1694	1694	1694	1694	0
96	20240412	165900	309486279	1694	1694	1694	1694	0
97	20240412	165800	309486279	1694	1694	1694	1694	0
98	20240412	165700	309486279	1694	1694	1694	1694	0
99	20240412	165600	309486279	1694	1694	1694	1694	0
100	20240412	165500	309486279	1694	1694	1694	1694	0
101	20240412	165400	309486279	1694	1694	1694	1694	0
102	20240412	165300	309486279	1694	1694	1694	1694	0
103	20240412	165200	309486279	1694	1694	1694	1694	0
104	20240412	165100	309486279	1694	1694	1694	1694	0
105	20240412	165000	309486279	1694	1694	1694	1694	0
106	20240412	164900	309486279	1694	1694	1694	1694	0
107	20240412	164800	309486279	1694	1694	1694	1694	0
108	20240412	164700	309486279	1694	1694	1694	1694	0
109	20240412	164600	309486279	1694	1694	1694	1694	0
110	20240412	164500	309486279	1694	1694	1694	1694	0
111	20240412	164400	309486279	1694	1694	1694	1694	0
112	20240412	164300	309486279	1694	1694	1694	1694	0
113	20240412	164200	309486279	1694	1694	1694	1694	0
114	20240412	164100	309486279	1694	1694	1694	1694	0
115	20240412	164000	309486279	1694	1694	1694	1694	0
116	20240412	163900	309486279	1694	1694	1694	1694	0
117	20240412	163800	309486279	1694	1694	1694	1694	0
118	20240412	163700	309486279	1694	1694	1694	1694	0
119	20240412	163600	309486279	1694	1694	1694	1694	0
120	20240412	163500	309486279	1694	1694	1694	1694	0
121	20240412	163400	309486279	1694	1694	1694	1694	0
122	20240412	163300	309486279	1694	1694	1694	1694	7295
123	20240412	163200	309486279	1694	1694	1694	1694	0
124	20240412	163100	309486279	1694	1694	1694	1694	0
125	20240412	163000	309486279	1694	1694	1694	1694	0
126	20240412	162900	309486279	1694	1694	1694	1694	0
127	20240412	162800	309486279	1694	1694	1694	1694	0
128	20240412	162700	309486279	1694	1694	1694	1694	0
129	20240412	162600	309486279	1694	1694	1694	1694	0
130	20240412	162500	309486279	1694	1694	1694	1694	0
131	20240412	162400	309486279	1694	1694	1694	1694	0
132	20240412	162300	309486279	1694	1694	1694	1694	0
133	20240412	162200	309486279	1694	1694	1694	1694	0
134	20240412	162100	309486279	1694	1694	1694	1694	0
135	20240412	162000	309486279	1694	1694	1694	1694	0
136	20240412	161900	309486279	1694	1694	1694	1694	0
137	20240412	161800	309486279	1694	1694	1694	1694	0
138	20240412	161700	309486279	1694	1694	1694	1694	0
139	20240412	161600	309486279	1694	1694	1694	1694	0
140	20240412	161500	309486279	1694	1694	1694	1694	0
141	20240412	161400	309486279	1694	1694	1694	1694	0
142	20240412	161300	309486279	1694	1694	1694	1694	0
143	20240412	161200	309486279	1694	1694	1694	1694	0
144	20240412	161100	309486279	1694	1694	1694	1694	0
145	20240412	161000	309486279	1694	1694	1694	1694	0
146	20240412	160900	309486279	1694	1694	1694	1694	0
147	20240412	160800	309486279	1694	1694	1694	1694	0
148	20240412	160700	309486279	1694	1694	1694	1694	0
149	20240412	160600	309486279	1694	1694	1694	1694	0
150	20240412	160500	309486279	1694	1694	1694	1694	0
151	20240412	160400	309486279	1694	1694	1694	1694	0
152	20240412	160300	309486279	1694	1694	1694	1694	7295
153	20240412	160200	309486279	1694	1694	1694	1694	0
154	20240412	160100	309486279	1694	1694	1694	1694	0
155	20240412	160000	309486279	1694	1694	1694	1694	0
156	20240412	155900	309486279	1694	1694	1694	1694	0
157	20240412	155800	309486279	1694	1694	1694	1694	0
158	20240412	155700	309486279	1694	1694	1694	1694	0
159	20240412	155600	309486279	1694	1694	1694	1694	0
160	20240412	155500	309486279	1694	1694	1694	1694	0
161	20240412	155400	309486279	1694	1694	1694	1694	0
162	20240412	155300	309486279	1694	1694	1694	1694	0
163	20240412	155200	309486279	1694	1694	1694	1694	0
164	20240412	155100	309486279	1694	1694	1694	1694	0
165	20240412	155000	309486279	1694	1694	1694	1694	0
166	20240412	154900	309486279	1694	1694	1694	1694	0
167	20240412	154800	309486279	1694	1694	1694	1694	0
168	20240412	154700	309486279	1694	1694	1694	1694	0
169	20240412	154600	309486279	1694	1694	1694	1694	0
170	20240412	154500	309486279	1694	1694	1694	1694	0
171	20240412	154400	309486279	1694	1694	1694	1694	0
172	20240412	154300	309486279	1694	1694	1694	1694	0
173	20240412	154200	309486279	1694	1694	1694	1694	0
174	20240412	154100	309486279	1694	1694	1694	1694	0
175	20240412	154000	309486279	1694	1694	1694	1694	0
176	20240412	153900	309486279	1694	1694	1694	1694	0
177	20240412	153800	309486279	1694	1694	1694	1694	0
178	20240412	153700	309486279	1694	1694	1694	1694	0
179	20240412	153600	309486279	1694	1694	1694	1694	0
180	20240412	153500	309486279	1694	1694	1694	1694	0
181	20240412	153400	309486279	1694	1694	1694	1694	0
182	20240412	153300	309486279	1694	1694	1694	1694	7295
183	20240412	153200	309486279	1694	1694	1694	1694	0
184	20240412	153100	309486279	1694	1694	1694	1694	0
185	20240412	153000	309486279	1694	1694	1694	1694	7295
186	20240412	152900	297128549	1694	1694	1694	1694	0
187	20240412	152800	297128549	1694	1694	1694	1694	0
188	20240412	152700	297128549	1694	1694	1694	1694	0
189	20240412	152600	297128549	1694	1694	1694	1694	0
190	20240412	152500	297128549	1694	1694	1694	1694	0
191	20240412	152400	297128549	1694	1694	1694	1694	0
192	20240412	152300	297128549	1694	1694	1694	1694	0
193	20240412	152200	297128549	1694	1694	1694	1694	0
194	20240412	152100	297128549	1694	1694	1694	1694	0
195	20240412	152000	297128549	1694	1694	1694	1694	0
196	20240412	151900	297128549	1694	1693	1694	1693	15
197	20240412	151800	297103140	1693	1693	1693	1693	0
198	20240412	151700	297103140	1693	1694	1694	1693	1056
199	20240412	151600	295315276	1693	1693	1693	1693	409
200	20240412	151500	294622839	1694	1694	1694	1694	200
201	20240412	151400	294284039	1694	1694	1694	1694	1
202	20240412	151300	294282345	1693	1693	1693	1693	700
203	20240412	151200	293097245	1693	1693	1693	1693	503
204	20240412	151100	292245666	1693	1693	1693	1693	40
205	20240412	151000	292177946	1693	1694	1694	1693	1127
206	20240412	150900	290269905	1694	1694	1694	1694	5
207	20240412	150800	290261435	1694	1694	1694	1694	1206
208	20240412	150700	288218471	1694	1694	1694	1694	171
209	20240412	150600	287928797	1693	1693	1693	1693	0
210	20240412	150500	287928797	1693	1693	1693	1693	51
211	20240412	150400	287842454	1693	1693	1693	1693	600
212	20240412	150300	286826654	1693	1693	1693	1693	100
213	20240412	150200	286657354	1693	1693	1693	1693	0
214	20240412	150100	286657354	1693	1693	1693	1693	1
215	20240412	150000	286655661	1693	1693	1693	1693	0
216	20240412	145900	286655661	1693	1693	1693	1693	0
217	20240412	145800	286655661	1693	1693	1693	1693	0
218	20240412	145700	286655661	1693	1693	1693	1693	0
219	20240412	145600	286655661	1693	1693	1693	1693	399
220	20240412	145500	285980154	1694	1693	1694	1693	823
221	20240412	145400	284586814	1693	1693	1693	1693	0
222	20240412	145300	284586814	1693	1693	1693	1693	47
223	20240412	145200	284507243	1693	1693	1693	1693	0
224	20240412	145100	284507243	1693	1693	1693	1693	1775
225	20240412	145000	281502168	1693	1693	1693	1693	5
226	20240412	144900	281493703	1692	1692	1692	1692	1668
227	20240412	144800	278671447	1692	1694	1694	1692	111
228	20240412	144700	278483415	1694	1694	1694	1694	1000
229	20240412	144600	276789415	1694	1693	1694	1693	1000
230	20240412	144500	275095433	1692	1692	1692	1692	13
231	20240412	144400	275073437	1692	1692	1692	1692	0
232	20240412	144300	275073437	1692	1693	1693	1692	97
233	20240412	144200	274909312	1692	1692	1692	1692	20
234	20240412	144100	274875472	1692	1692	1692	1692	0
235	20240412	144000	274875472	1692	1692	1692	1692	11
236	20240412	143900	274856860	1693	1693	1693	1693	0
237	20240412	143800	274856860	1693	1693	1693	1693	1
238	20240412	143700	274855167	1691	1691	1691	1691	4796
239	20240412	143600	266745131	1692	1692	1692	1692	101
240	20240412	143500	266574239	1691	1692	1692	1691	2126
241	20240412	143400	262979047	1692	1692	1692	1692	211
242	20240412	143300	262622035	1692	1692	1692	1692	385
243	20240412	143200	261970615	1692	1692	1692	1692	2099
244	20240412	143100	258419107	1693	1693	1693	1693	24
245	20240412	143000	258378475	1693	1693	1693	1693	0
246	20240412	142900	258378475	1693	1693	1693	1693	0
247	20240412	142800	258378475	1693	1694	1694	1693	2758
248	20240412	142700	253709081	1694	1694	1694	1694	1000
249	20240412	142600	252015081	1694	1693	1694	1693	4
250	20240412	142500	252008306	1694	1694	1694	1694	1
251	20240412	142400	252006612	1693	1693	1693	1693	441
252	20240412	142300	251259999	1693	1693	1694	1693	314
253	20240412	142200	250728395	1694	1694	1694	1694	0
254	20240412	142100	250728395	1694	1694	1694	1694	0
255	20240412	142000	250728395	1694	1694	1694	1694	1005
256	20240412	141900	249025925	1694	1694	1694	1694	0
257	20240412	141800	249025925	1694	1694	1694	1694	0
258	20240412	141700	249025925	1694	1694	1694	1694	50
259	20240412	141600	248941225	1694	1694	1694	1694	234
260	20240412	141500	248544829	1695	1695	1695	1695	0
261	20240412	141400	248544829	1695	1695	1695	1695	0
262	20240412	141300	248544829	1695	1694	1695	1694	2
263	20240412	141200	248541440	1695	1695	1695	1695	0
264	20240412	141100	248541440	1695	1695	1695	1695	0
265	20240412	141000	248541440	1695	1695	1695	1695	10
266	20240412	140900	248524490	1695	1695	1695	1695	3
267	20240412	140800	248519405	1695	1695	1695	1695	22
268	20240412	140700	248482115	1695	1695	1695	1695	42
269	20240412	140600	248410925	1695	1695	1695	1695	140
270	20240412	140500	248173625	1695	1695	1695	1695	0
271	20240412	140400	248173625	1695	1695	1695	1695	1
272	20240412	140300	248171930	1695	1695	1695	1695	2
273	20240412	140200	248168540	1695	1695	1695	1695	1
274	20240412	140100	248166845	1695	1695	1695	1695	26
275	20240412	140000	248122775	1694	1694	1694	1694	2
276	20240412	135900	248119387	1695	1695	1695	1695	0
277	20240412	135800	248119387	1695	1695	1695	1695	705
278	20240412	135700	246924412	1695	1695	1695	1695	0
279	20240412	135600	246924412	1695	1695	1695	1695	1
280	20240412	135500	246922717	1697	1697	1697	1697	0
281	20240412	135400	246922717	1697	1697	1697	1697	30
282	20240412	135300	246871807	1697	1697	1697	1697	0
283	20240412	135200	246871807	1697	1695	1697	1695	105
284	20240412	135100	246693822	1695	1695	1695	1695	289
285	20240412	135000	246203967	1696	1696	1696	1696	0
286	20240412	134900	246203967	1696	1696	1696	1696	317
287	20240412	134800	245666335	1696	1696	1696	1696	2
288	20240412	134700	245662943	1694	1694	1694	1694	0
289	20240412	134600	245662943	1694	1694	1694	1694	6
290	20240412	134500	245652779	1694	1695	1695	1692	2316
291	20240412	134400	241731201	1696	1696	1696	1696	0
292	20240412	134300	241731201	1696	1696	1696	1696	0
293	20240412	134200	241731201	1696	1696	1696	1696	4
294	20240412	134100	241724417	1695	1695	1695	1695	100
295	20240412	134000	241554917	1696	1696	1696	1696	311
296	20240412	133900	241027461	1696	1696	1696	1696	1539
297	20240412	133800	238417317	1697	1697	1697	1697	0
298	20240412	133700	238417317	1697	1697	1697	1697	1013
299	20240412	133600	236698256	1697	1697	1697	1697	4
300	20240412	133500	236691468	1697	1697	1697	1697	5
301	20240412	133400	236682983	1697	1697	1697	1697	20
302	20240412	133300	236649043	1697	1697	1697	1697	0
303	20240412	133200	236649043	1697	1693	1697	1693	10582
304	20240412	133100	218692560	1693	1693	1693	1693	50
305	20240412	133000	218607910	1694	1694	1694	1694	0
306	20240412	132900	218607910	1694	1694	1694	1694	20
307	20240412	132800	218574030	1694	1696	1696	1694	15
308	20240412	132700	218548618	1695	1695	1695	1695	22
309	20240412	132600	218511328	1695	1694	1695	1694	3
310	20240412	132500	218506244	1695	1695	1695	1695	0
311	20240412	132400	218506244	1695	1695	1695	1695	0
312	20240412	132300	218506244	1695	1695	1695	1695	20
313	20240412	132200	218472344	1694	1694	1694	1694	137
314	20240412	132100	218240266	1692	1692	1692	1692	12
315	20240412	132000	218219962	1691	1691	1691	1691	0
316	20240412	131900	218219962	1691	1692	1692	1691	1191
317	20240412	131800	216205831	1691	1691	1691	1691	0
318	20240412	131700	216205831	1691	1691	1691	1691	0
319	20240412	131600	216205831	1691	1691	1691	1691	100
320	20240412	131500	216036731	1691	1691	1691	1691	0
321	20240412	131400	216036731	1691	1693	1693	1691	1465
322	20240412	131300	213558729	1693	1693	1693	1693	0
323	20240412	131200	213558729	1693	1693	1693	1693	0
324	20240412	131100	213558729	1693	1693	1693	1693	91
325	20240412	131000	213404666	1694	1695	1695	1694	2
326	20240412	130900	213401277	1696	1696	1696	1696	37
327	20240412	130800	213338525	1696	1696	1696	1696	0
328	20240412	130700	213338525	1696	1696	1696	1696	0
329	20240412	130600	213338525	1696	1696	1696	1696	0
330	20240412	130500	213338525	1696	1695	1696	1695	10
331	20240412	130400	213321570	1692	1692	1692	1692	325
332	20240412	130300	212771670	1692	1691	1692	1691	735
333	20240412	130200	211528581	1693	1694	1694	1693	487
334	20240412	130100	210704085	1693	1693	1693	1693	4
335	20240412	130000	210697313	1693	1693	1693	1693	957
336	20240412	125900	209077112	1697	1697	1697	1697	0
337	20240412	125800	209077112	1697	1697	1697	1697	0
338	20240412	125700	209077112	1697	1697	1697	1697	1
339	20240412	125600	209075415	1693	1694	1694	1693	1485
340	20240412	125500	206560958	1693	1693	1693	1693	0
341	20240412	125400	206560958	1693	1693	1693	1693	0
342	20240412	125300	206560958	1693	1693	1693	1693	400
343	20240412	125200	205883758	1693	1693	1693	1693	47
344	20240412	125100	205804187	1697	1697	1697	1697	110
345	20240412	125000	205617517	1697	1697	1697	1697	4
346	20240412	124900	205610729	1697	1697	1697	1697	0
347	20240412	124800	205610729	1697	1697	1697	1697	22
348	20240412	124700	205573395	1691	1693	1693	1691	3000
349	20240412	124600	200497979	1693	1693	1693	1693	468
350	20240412	124500	199705655	1694	1694	1694	1694	1269
351	20240412	124400	197555969	1694	1694	1694	1694	0
352	20240412	124300	197555969	1694	1694	1694	1694	437
353	20240412	124200	196815691	1694	1694	1694	1694	30
354	20240412	124100	196764871	1694	1695	1695	1694	4797
355	20240412	124000	188637101	1698	1698	1698	1698	0
356	20240412	123900	188637101	1698	1696	1698	1696	108
357	20240412	123800	188453837	1699	1699	1699	1699	0
358	20240412	123700	188453837	1699	1699	1699	1699	0
359	20240412	123600	188453837	1699	1699	1699	1699	63
360	20240412	123500	188346800	1699	1699	1699	1699	40
361	20240412	123400	188278840	1699	1698	1699	1698	418
362	20240412	123300	187569018	1699	1699	1699	1699	0
363	20240412	123200	187569018	1699	1699	1699	1699	0
364	20240412	123100	187569018	1699	1699	1699	1699	0
365	20240412	123000	187569018	1699	1695	1699	1695	431
366	20240412	122900	186838449	1699	1698	1699	1698	12
367	20240412	122800	186818072	1695	1695	1695	1695	0
368	20240412	122700	186818072	1695	1695	1695	1695	54
369	20240412	122600	186726542	1695	1695	1695	1695	0
370	20240412	122500	186726542	1695	1695	1695	1695	327
371	20240412	122400	186172277	1695	1695	1695	1695	1277
372	20240412	122300	184007762	1695	1695	1695	1695	0
373	20240412	122200	184007762	1695	1695	1695	1695	25
374	20240412	122100	183965387	1695	1695	1695	1695	0
375	20240412	122000	183965387	1695	1695	1695	1695	0
376	20240412	121900	183965387	1695	1695	1695	1695	0
377	20240412	121800	183965387	1695	1697	1697	1695	2000
378	20240412	121700	180574315	1696	1698	1698	1696	110
379	20240412	121600	180387615	1698	1699	1699	1698	20
380	20240412	121500	180353645	1698	1699	1699	1698	533
381	20240412	121400	179448083	1699	1699	1699	1699	783
382	20240412	121300	178117766	1699	1699	1699	1699	987
383	20240412	121200	176440853	1700	1700	1700	1700	0
384	20240412	121100	176440853	1700	1700	1700	1700	55
385	20240412	121000	176347353	1700	1700	1700	1700	104
386	20240412	120900	176170553	1700	1700	1700	1700	1
387	20240412	120800	176168853	1699	1699	1699	1699	0
388	20240412	120700	176168853	1699	1699	1699	1699	287
389	20240412	120600	175681240	1699	1699	1699	1699	2327
390	20240412	120500	171727667	1699	1698	1699	1698	301
391	20240412	120400	171216568	1698	1698	1698	1698	0
392	20240412	120300	171216568	1698	1698	1698	1698	0
393	20240412	120200	171216568	1698	1698	1698	1698	0
394	20240412	120100	171216568	1698	1698	1698	1698	2242
395	20240412	120000	167409652	1698	1698	1698	1698	400
396	20240412	115900	166730452	1698	1698	1698	1698	0
397	20240412	115800	166730452	1698	1698	1698	1698	0
398	20240412	115700	166730452	1698	1698	1698	1698	124
399	20240412	115600	166519900	1698	1698	1698	1698	0
400	20240412	115500	166519900	1698	1698	1698	1698	0
401	20240412	115400	166519900	1698	1698	1698	1698	0
402	20240412	115300	166519900	1698	1698	1698	1698	380
403	20240412	115200	165874660	1696	1696	1696	1696	0
404	20240412	115100	165874660	1696	1697	1697	1696	1700
405	20240412	115000	162991453	1698	1698	1698	1698	30
406	20240412	114900	162940513	1698	1698	1698	1698	1
407	20240412	114800	162938815	1698	1698	1698	1698	4
408	20240412	114700	162932023	1697	1697	1697	1697	198
409	20240412	114600	162596017	1697	1697	1697	1697	110
410	20240412	114500	162409347	1697	1698	1698	1697	1407
411	20240412	114400	160021091	1698	1698	1698	1698	0
412	20240412	114300	160021091	1698	1698	1698	1698	337
413	20240412	114200	159448865	1698	1698	1698	1698	4
414	20240412	114100	159442073	1697	1697	1697	1697	0
415	20240412	114000	159442073	1697	1697	1697	1697	3
416	20240412	113900	159436982	1697	1697	1697	1697	5162
417	20240412	113800	150677068	1698	1698	1698	1698	120
418	20240412	113700	150473308	1698	1698	1698	1698	38
419	20240412	113600	150408784	1698	1698	1698	1698	1
420	20240412	113500	150407086	1698	1698	1698	1698	2
421	20240412	113400	150403690	1697	1697	1697	1697	0
422	20240412	113300	150403690	1697	1697	1697	1697	0
423	20240412	113200	150403690	1697	1697	1697	1697	0
424	20240412	113100	150403690	1697	1697	1697	1697	0
425	20240412	113000	150403690	1697	1697	1697	1697	0
426	20240412	112900	150403690	1697	1697	1697	1697	0
427	20240412	112800	150403690	1697	1697	1697	1697	116
428	20240412	112700	150206838	1697	1697	1697	1697	2
429	20240412	112600	150203444	1698	1698	1698	1698	522
430	20240412	112500	149317088	1698	1698	1698	1698	10
431	20240412	112400	149300108	1697	1697	1697	1697	0
432	20240412	112300	149300108	1697	1697	1697	1697	0
433	20240412	112200	149300108	1697	1697	1697	1697	700
434	20240412	112100	148112208	1697	1697	1697	1697	0
435	20240412	112000	148112208	1697	1698	1698	1697	1015
436	20240412	111900	146389738	1697	1697	1697	1697	0
437	20240412	111800	146389738	1697	1697	1697	1697	0
438	20240412	111700	146389738	1697	1697	1697	1697	118
439	20240412	111600	146189492	1698	1698	1698	1698	1
440	20240412	111500	146187794	1698	1698	1698	1698	0
441	20240412	111400	146187794	1698	1698	1698	1698	125
442	20240412	111300	145975544	1699	1699	1699	1699	1
443	20240412	111200	145973845	1699	1699	1699	1699	2190
444	20240412	111100	142253035	1699	1699	1699	1699	0
445	20240412	111000	142253035	1699	1699	1699	1699	0
446	20240412	110900	142253035	1699	1700	1700	1699	25
447	20240412	110800	142210540	1700	1700	1700	1700	209
448	20240412	110700	141855240	1700	1700	1700	1700	4
449	20240412	110600	141848440	1700	1700	1700	1700	100
450	20240412	110500	141678440	1700	1700	1700	1700	200
451	20240412	110400	141338440	1700	1700	1700	1700	206
452	20240412	110300	140988240	1700	1700	1700	1700	35
453	20240412	110200	140928740	1700	1700	1700	1700	2505
454	20240412	110100	136670240	1700	1700	1700	1700	300
455	20240412	110000	136160240	1700	1700	1700	1700	83
456	20240412	105900	136019140	1700	1700	1700	1700	8
457	20240412	105800	136005540	1699	1699	1699	1699	0
458	20240412	105700	136005540	1699	1699	1699	1699	5
459	20240412	105600	135997045	1699	1700	1700	1699	3107
460	20240412	105500	130718248	1700	1700	1700	1699	104
461	20240412	105400	130541451	1700	1700	1700	1700	1
462	20240412	105300	130539751	1699	1699	1699	1699	1013
463	20240412	105200	128818664	1700	1700	1700	1700	1
464	20240412	105100	128816964	1699	1699	1699	1699	301
465	20240412	105000	128305565	1700	1700	1700	1700	41
466	20240412	104900	128235865	1700	1700	1700	1700	23
467	20240412	104800	128196765	1698	1699	1699	1698	642
468	20240412	104700	127106061	1700	1699	1700	1699	328
469	20240412	104600	126548766	1700	1700	1700	1700	10
470	20240412	104500	126531766	1700	1700	1700	1700	0
471	20240412	104400	126531766	1700	1700	1700	1700	58
472	20240412	104300	126433166	1700	1700	1700	1700	126
473	20240412	104200	126218966	1700	1700	1700	1700	106
474	20240412	104100	126038766	1700	1700	1701	1700	803
475	20240412	104000	124673579	1700	1700	1700	1700	10
476	20240412	103900	124656579	1700	1700	1700	1700	166
477	20240412	103800	124374379	1700	1700	1700	1700	2
478	20240412	103700	124370979	1700	1700	1700	1700	0
479	20240412	103600	124370979	1700	1700	1700	1700	100
480	20240412	103500	124200979	1700	1700	1700	1700	1
481	20240412	103400	124199279	1701	1701	1701	1701	29
482	20240412	103300	124149950	1701	1700	1701	1700	2741
483	20240412	103200	119489251	1700	1697	1700	1697	9079
484	20240412	103100	104059509	1697	1697	1697	1697	1
485	20240412	103000	104057812	1697	1697	1697	1697	0
486	20240412	102900	104057812	1697	1697	1697	1697	25
487	20240412	102800	104015387	1694	1696	1696	1694	3562
488	20240412	102700	97974323	1696	1696	1696	1696	1
489	20240412	102600	97972627	1697	1697	1697	1697	77
490	20240412	102500	97841958	1698	1698	1698	1698	5
491	20240412	102400	97833468	1696	1697	1698	1696	410
492	20240412	102300	97137702	1697	1697	1697	1696	603
493	20240412	102200	96114414	1696	1695	1696	1695	350
494	20240412	102100	95520894	1696	1696	1696	1696	8
495	20240412	102000	95507326	1696	1695	1696	1695	44
496	20240412	101900	95432727	1695	1695	1695	1695	10
497	20240412	101800	95415777	1695	1695	1695	1695	500
498	20240412	101700	94568277	1696	1696	1696	1696	42
499	20240412	101600	94497045	1696	1696	1696	1696	51
500	20240412	101500	94410549	1696	1695	1696	1695	4151
501	20240412	101400	87370534	1695	1695	1695	1695	528
502	20240412	101300	86475574	1695	1695	1695	1691	676
503	20240412	101200	85330054	1695	1690	1695	1690	351
504	20240412	101100	84736359	1691	1691	1691	1691	2
505	20240412	101000	84732977	1690	1690	1690	1690	750
506	20240412	100900	83465477	1691	1691	1691	1691	0
507	20240412	100800	83465477	1691	1694	1694	1691	8410
508	20240412	100700	69240033	1695	1695	1695	1695	1
509	20240412	100600	69238338	1695	1695	1695	1695	16
510	20240412	100500	69211218	1695	1693	1695	1693	1887
511	20240412	100400	66016505	1695	1694	1695	1694	122
512	20240412	100300	65809834	1694	1695	1695	1694	993
513	20240412	100200	64127683	1696	1696	1696	1696	0
514	20240412	100100	64127683	1696	1696	1696	1694	657
515	20240412	100000	63014216	1696	1696	1696	1696	433
516	20240412	095900	62279848	1695	1695	1695	1695	30
517	20240412	095800	62228998	1694	1694	1694	1694	1741
518	20240412	095700	59279744	1694	1698	1698	1694	769
519	20240412	095600	57976835	1698	1697	1698	1697	1029
520	20240412	095500	56229644	1697	1697	1697	1697	20
521	20240412	095400	56195704	1697	1697	1697	1697	0
522	20240412	095300	56195704	1697	1699	1699	1697	12
523	20240412	095200	56175338	1699	1699	1699	1699	12
524	20240412	095100	56154950	1699	1700	1700	1698	41
525	20240412	095000	56085299	1700	1695	1700	1695	26
526	20240412	094900	56041145	1695	1695	1695	1695	0
527	20240412	094800	56041145	1695	1695	1695	1695	1342
528	20240412	094700	53766455	1693	1695	1695	1693	1002
529	20240412	094600	52068069	1695	1694	1695	1694	100
530	20240412	094500	51898572	1694	1695	1695	1694	23
531	20240412	094400	51859599	1694	1695	1695	1694	8
532	20240412	094300	51846043	1695	1695	1695	1694	32
533	20240412	094200	51791804	1695	1695	1695	1695	14
534	20240412	094100	51768074	1695	1694	1695	1694	1120
535	20240412	094000	49869874	1695	1695	1695	1695	629
536	20240412	093900	48803719	1695	1695	1695	1695	25
537	20240412	093800	48761344	1695	1694	1695	1694	559
538	20240412	093700	47814394	1694	1693	1694	1693	161
539	20240412	093600	47541776	1693	1693	1693	1693	44
540	20240412	093500	47467284	1692	1692	1692	1692	0
541	20240412	093400	47467284	1692	1692	1692	1692	181
542	20240412	093300	47161032	1692	1692	1692	1692	500
543	20240412	093200	46315032	1692	1692	1692	1692	0
544	20240412	093100	46315032	1692	1692	1692	1692	100
545	20240412	093000	46145832	1691	1691	1691	1691	0
546	20240412	092900	46145832	1691	1694	1694	1691	2073
547	20240412	092800	42639135	1694	1694	1694	1694	1276
548	20240412	092700	40477591	1695	1695	1695	1695	60
549	20240412	092600	40375891	1695	1695	1695	1695	105
550	20240412	092500	40197916	1695	1695	1695	1695	1
551	20240412	092400	40196221	1692	1693	1695	1692	277
552	20240412	092300	39727428	1692	1693	1693	1692	3418
553	20240412	092200	33942740	1693	1693	1693	1693	327
554	20240412	092100	33389129	1693	1692	1693	1692	30
555	20240412	092000	33338359	1693	1693	1693	1693	0
556	20240412	091900	33338359	1693	1693	1693	1692	865
557	20240412	091800	31874155	1695	1695	1695	1695	522
558	20240412	091700	30989365	1693	1695	1695	1693	493
559	20240412	091600	30154492	1696	1697	1698	1696	122
560	20240412	091500	29947470	1698	1700	1700	1698	328
561	20240412	091400	29390074	1700	1700	1700	1700	216
562	20240412	091300	29022874	1700	1700	1701	1700	168
563	20240412	091200	28737156	1700	1700	1700	1700	0
564	20240412	091100	28737156	1700	1700	1700	1700	220
565	20240412	091000	28363156	1700	1704	1704	1700	904
566	20240412	090900	26826324	1704	1700	1704	1699	2030
567	20240412	090800	23372510	1700	1699	1700	1699	35
568	20240412	090700	23313040	1699	1699	1699	1699	417
569	20240412	090600	22604557	1700	1701	1701	1699	1089
570	20240412	090500	20754254	1701	1700	1701	1697	339
571	20240412	090400	20177913	1700	1701	1701	1700	858
572	20240412	090300	18718467	1701	1706	1706	1701	143
573	20240412	090200	18475214	1691	1705	1705	1691	1006
574	20240412	090100	16769597	1708	1708	1709	1708	2251
575	20240412	090000	12923889	1708	1690	1708	1690	7627