KissMeData/012030/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	185200	473679314	1550	1550	1550	1550	26881
3	20240402	185100	473679314	1550	1550	1550	1550	0
4	20240402	185000	473679314	1550	1550	1550	1550	0
5	20240402	184900	473679314	1550	1550	1550	1550	0
6	20240402	184800	473679314	1550	1550	1550	1550	0
7	20240402	184700	473679314	1550	1550	1550	1550	0
8	20240402	184600	473679314	1550	1550	1550	1550	0
9	20240402	184500	473679314	1550	1550	1550	1550	0
10	20240402	184400	473679314	1550	1550	1550	1550	0
11	20240402	184300	473679314	1550	1550	1550	1550	0
12	20240402	184200	473679314	1550	1550	1550	1550	0
13	20240402	184100	473679314	1550	1550	1550	1550	0
14	20240402	184000	473679314	1550	1550	1550	1550	0
15	20240402	183900	473679314	1550	1550	1550	1550	0
16	20240402	183800	473679314	1550	1550	1550	1550	0
17	20240402	183700	473679314	1550	1550	1550	1550	0
18	20240402	183600	473679314	1550	1550	1550	1550	0
19	20240402	183500	473679314	1550	1550	1550	1550	0
20	20240402	183400	473679314	1550	1550	1550	1550	0
21	20240402	183300	473679314	1550	1550	1550	1550	0
22	20240402	183200	473679314	1550	1550	1550	1550	0
23	20240402	183100	473679314	1550	1550	1550	1550	0
24	20240402	183000	473679314	1550	1550	1550	1550	0
25	20240402	182900	473679314	1550	1550	1550	1550	0
26	20240402	182800	473679314	1550	1550	1550	1550	0
27	20240402	182700	473679314	1550	1550	1550	1550	0
28	20240402	182600	473679314	1550	1550	1550	1550	0
29	20240402	182500	473679314	1550	1550	1550	1550	0
30	20240402	182400	473679314	1550	1550	1550	1550	0
31	20240402	182300	473679314	1550	1550	1550	1550	0
32	20240402	182200	473679314	1550	1550	1550	1550	26881
33	20240402	182100	473679314	1550	1550	1550	1550	0
34	20240402	182000	473679314	1550	1550	1550	1550	0
35	20240402	181900	473679314	1550	1550	1550	1550	0
36	20240402	181800	473679314	1550	1550	1550	1550	0
37	20240402	181700	473679314	1550	1550	1550	1550	0
38	20240402	181600	473679314	1550	1550	1550	1550	0
39	20240402	181500	473679314	1550	1550	1550	1550	0
40	20240402	181400	473679314	1550	1550	1550	1550	0
41	20240402	181300	473679314	1550	1550	1550	1550	0
42	20240402	181200	473679314	1550	1550	1550	1550	0
43	20240402	181100	473679314	1550	1550	1550	1550	0
44	20240402	181000	473679314	1550	1550	1550	1550	0
45	20240402	180900	473679314	1550	1550	1550	1550	0
46	20240402	180800	473679314	1550	1550	1550	1550	0
47	20240402	180700	473679314	1550	1550	1550	1550	0
48	20240402	180600	473679314	1550	1550	1550	1550	0
49	20240402	180500	473679314	1550	1550	1550	1550	0
50	20240402	180400	473679314	1550	1550	1550	1550	0
51	20240402	180300	473679314	1550	1550	1550	1550	0
52	20240402	180200	473679314	1550	1550	1550	1550	0
53	20240402	180100	473679314	1550	1550	1550	1550	0
54	20240402	180000	473679314	1550	1550	1550	1550	0
55	20240402	175900	473679314	1550	1550	1550	1550	0
56	20240402	175800	473679314	1550	1550	1550	1550	0
57	20240402	175700	473679314	1550	1550	1550	1550	0
58	20240402	175600	473679314	1550	1550	1550	1550	0
59	20240402	175500	473679314	1550	1550	1550	1550	0
60	20240402	175400	473679314	1550	1550	1550	1550	0
61	20240402	175300	473679314	1550	1550	1550	1550	0
62	20240402	175200	473679314	1550	1550	1550	1550	26881
63	20240402	175100	473679314	1550	1550	1550	1550	0
64	20240402	175000	473679314	1550	1550	1550	1550	0
65	20240402	174900	473679314	1550	1550	1550	1550	0
66	20240402	174800	473679314	1550	1550	1550	1550	0
67	20240402	174700	473679314	1550	1550	1550	1550	0
68	20240402	174600	473679314	1550	1550	1550	1550	0
69	20240402	174500	473679314	1550	1550	1550	1550	0
70	20240402	174400	473679314	1550	1550	1550	1550	0
71	20240402	174300	473679314	1550	1550	1550	1550	0
72	20240402	174200	473679314	1550	1550	1550	1550	0
73	20240402	174100	473679314	1550	1550	1550	1550	0
74	20240402	174000	473679314	1550	1550	1550	1550	0
75	20240402	173900	473679314	1550	1550	1550	1550	0
76	20240402	173800	473679314	1550	1550	1550	1550	0
77	20240402	173700	473679314	1550	1550	1550	1550	0
78	20240402	173600	473679314	1550	1550	1550	1550	0
79	20240402	173500	473679314	1550	1550	1550	1550	0
80	20240402	173400	473679314	1550	1550	1550	1550	0
81	20240402	173300	473679314	1550	1550	1550	1550	0
82	20240402	173200	473679314	1550	1550	1550	1550	0
83	20240402	173100	473679314	1550	1550	1550	1550	0
84	20240402	173000	473679314	1550	1550	1550	1550	0
85	20240402	172900	473679314	1550	1550	1550	1550	0
86	20240402	172800	473679314	1550	1550	1550	1550	0
87	20240402	172700	473679314	1550	1550	1550	1550	0
88	20240402	172600	473679314	1550	1550	1550	1550	0
89	20240402	172500	473679314	1550	1550	1550	1550	0
90	20240402	172400	473679314	1550	1550	1550	1550	0
91	20240402	172300	473679314	1550	1550	1550	1550	0
92	20240402	172200	473679314	1550	1550	1550	1550	26881
93	20240402	172100	473679314	1550	1550	1550	1550	0
94	20240402	172000	473679314	1550	1550	1550	1550	0
95	20240402	171900	473679314	1550	1550	1550	1550	0
96	20240402	171800	473679314	1550	1550	1550	1550	0
97	20240402	171700	473679314	1550	1550	1550	1550	0
98	20240402	171600	473679314	1550	1550	1550	1550	0
99	20240402	171500	473679314	1550	1550	1550	1550	0
100	20240402	171400	473679314	1550	1550	1550	1550	0
101	20240402	171300	473679314	1550	1550	1550	1550	0
102	20240402	171200	473679314	1550	1550	1550	1550	0
103	20240402	171100	473679314	1550	1550	1550	1550	0
104	20240402	171000	473679314	1550	1550	1550	1550	0
105	20240402	170900	473679314	1550	1550	1550	1550	0
106	20240402	170800	473679314	1550	1550	1550	1550	0
107	20240402	170700	473679314	1550	1550	1550	1550	0
108	20240402	170600	473679314	1550	1550	1550	1550	0
109	20240402	170500	473679314	1550	1550	1550	1550	0
110	20240402	170400	473679314	1550	1550	1550	1550	0
111	20240402	170300	473679314	1550	1550	1550	1550	0
112	20240402	170200	473679314	1550	1550	1550	1550	0
113	20240402	170100	473679314	1550	1550	1550	1550	0
114	20240402	170000	473679314	1550	1550	1550	1550	0
115	20240402	165900	473679314	1550	1550	1550	1550	0
116	20240402	165800	473679314	1550	1550	1550	1550	0
117	20240402	165700	473679314	1550	1550	1550	1550	0
118	20240402	165600	473679314	1550	1550	1550	1550	0
119	20240402	165500	473679314	1550	1550	1550	1550	0
120	20240402	165400	473679314	1550	1550	1550	1550	0
121	20240402	165300	473679314	1550	1550	1550	1550	0
122	20240402	165200	473679314	1550	1550	1550	1550	26881
123	20240402	165100	473679314	1550	1550	1550	1550	0
124	20240402	165000	473679314	1550	1550	1550	1550	0
125	20240402	164900	473679314	1550	1550	1550	1550	0
126	20240402	164800	473679314	1550	1550	1550	1550	0
127	20240402	164700	473679314	1550	1550	1550	1550	0
128	20240402	164600	473679314	1550	1550	1550	1550	0
129	20240402	164500	473679314	1550	1550	1550	1550	0
130	20240402	164400	473679314	1550	1550	1550	1550	0
131	20240402	164300	473679314	1550	1550	1550	1550	0
132	20240402	164200	473679314	1550	1550	1550	1550	0
133	20240402	164100	473679314	1550	1550	1550	1550	0
134	20240402	164000	473679314	1550	1550	1550	1550	0
135	20240402	163900	473679314	1550	1550	1550	1550	0
136	20240402	163800	473679314	1550	1550	1550	1550	0
137	20240402	163700	473679314	1550	1550	1550	1550	0
138	20240402	163600	473679314	1550	1550	1550	1550	0
139	20240402	163500	473679314	1550	1550	1550	1550	0
140	20240402	163400	473679314	1550	1550	1550	1550	0
141	20240402	163300	473679314	1550	1550	1550	1550	0
142	20240402	163200	473679314	1550	1550	1550	1550	0
143	20240402	163100	473679314	1550	1550	1550	1550	0
144	20240402	163000	473679314	1550	1550	1550	1550	0
145	20240402	162900	473679314	1550	1550	1550	1550	0
146	20240402	162800	473679314	1550	1550	1550	1550	0
147	20240402	162700	473679314	1550	1550	1550	1550	0
148	20240402	162600	473679314	1550	1550	1550	1550	0
149	20240402	162500	473679314	1550	1550	1550	1550	0
150	20240402	162400	473679314	1550	1550	1550	1550	0
151	20240402	162300	473679314	1550	1550	1550	1550	0
152	20240402	162200	473679314	1550	1550	1550	1550	26881
153	20240402	162100	473679314	1550	1550	1550	1550	0
154	20240402	162000	473679314	1550	1550	1550	1550	0
155	20240402	161900	473679314	1550	1550	1550	1550	0
156	20240402	161800	473679314	1550	1550	1550	1550	0
157	20240402	161700	473679314	1550	1550	1550	1550	0
158	20240402	161600	473679314	1550	1550	1550	1550	0
159	20240402	161500	473679314	1550	1550	1550	1550	0
160	20240402	161400	473679314	1550	1550	1550	1550	0
161	20240402	161300	473679314	1550	1550	1550	1550	0
162	20240402	161200	473679314	1550	1550	1550	1550	0
163	20240402	161100	473679314	1550	1550	1550	1550	0
164	20240402	161000	473679314	1550	1550	1550	1550	0
165	20240402	160900	473679314	1550	1550	1550	1550	0
166	20240402	160800	473679314	1550	1550	1550	1550	0
167	20240402	160700	473679314	1550	1550	1550	1550	0
168	20240402	160600	473679314	1550	1550	1550	1550	0
169	20240402	160500	473679314	1550	1550	1550	1550	0
170	20240402	160400	473679314	1550	1550	1550	1550	0
171	20240402	160300	473679314	1550	1550	1550	1550	0
172	20240402	160200	473679314	1550	1550	1550	1550	0
173	20240402	160100	473679314	1550	1550	1550	1550	0
174	20240402	160000	473679314	1550	1550	1550	1550	0
175	20240402	155900	473679314	1550	1550	1550	1550	0
176	20240402	155800	473679314	1550	1550	1550	1550	0
177	20240402	155700	473679314	1550	1550	1550	1550	0
178	20240402	155600	473679314	1550	1550	1550	1550	0
179	20240402	155500	473679314	1550	1550	1550	1550	0
180	20240402	155400	473679314	1550	1550	1550	1550	0
181	20240402	155300	473679314	1550	1550	1550	1550	0
182	20240402	155200	473679314	1550	1550	1550	1550	26881
183	20240402	155100	473679314	1550	1550	1550	1550	0
184	20240402	155000	473679314	1550	1550	1550	1550	0
185	20240402	154900	473679314	1550	1550	1550	1550	0
186	20240402	154800	473679314	1550	1550	1550	1550	0
187	20240402	154700	473679314	1550	1550	1550	1550	0
188	20240402	154600	473679314	1550	1550	1550	1550	0
189	20240402	154500	473679314	1550	1550	1550	1550	0
190	20240402	154400	473679314	1550	1550	1550	1550	0
191	20240402	154300	473679314	1550	1550	1550	1550	0
192	20240402	154200	473679314	1550	1550	1550	1550	0
193	20240402	154100	473679314	1550	1550	1550	1550	0
194	20240402	154000	473679314	1550	1550	1550	1550	0
195	20240402	153900	473679314	1550	1550	1550	1550	0
196	20240402	153800	473679314	1550	1550	1550	1550	0
197	20240402	153700	473679314	1550	1550	1550	1550	0
198	20240402	153600	473679314	1550	1550	1550	1550	0
199	20240402	153500	473679314	1550	1550	1550	1550	0
200	20240402	153400	473679314	1550	1550	1550	1550	0
201	20240402	153300	473679314	1550	1550	1550	1550	0
202	20240402	153200	473679314	1550	1550	1550	1550	0
203	20240402	153100	473679314	1550	1550	1550	1550	0
204	20240402	153000	473679314	1550	1550	1550	1550	26881
205	20240402	152900	432013764	1553	1553	1553	1553	0
206	20240402	152800	432013764	1553	1553	1553	1553	0
207	20240402	152700	432013764	1553	1553	1553	1553	0
208	20240402	152600	432013764	1553	1553	1553	1553	0
209	20240402	152500	432013764	1553	1553	1553	1553	0
210	20240402	152400	432013764	1553	1553	1553	1553	0
211	20240402	152300	432013764	1553	1553	1553	1553	0
212	20240402	152200	432013764	1553	1553	1553	1553	0
213	20240402	152100	432013764	1553	1553	1553	1553	0
214	20240402	152000	432013764	1553	1553	1553	1553	0
215	20240402	151900	432013764	1553	1554	1554	1553	276
216	20240402	151800	431584903	1554	1554	1555	1554	1072
217	20240402	151700	429919012	1555	1555	1555	1555	186
218	20240402	151600	429629782	1555	1555	1555	1555	155
219	20240402	151500	429388757	1555	1555	1555	1555	0
220	20240402	151400	429388757	1555	1555	1555	1555	171
221	20240402	151300	429122852	1560	1560	1560	1560	0
222	20240402	151200	429122852	1560	1555	1560	1555	101
223	20240402	151100	428965792	1561	1561	1561	1561	0
224	20240402	151000	428965792	1561	1561	1561	1561	0
225	20240402	150900	428965792	1561	1554	1561	1554	269
226	20240402	150800	428547738	1562	1554	1562	1554	2000
227	20240402	150700	425438632	1554	1553	1554	1553	5000
228	20240402	150600	417669663	1553	1553	1553	1553	10
229	20240402	150500	417654133	1553	1553	1553	1553	232
230	20240402	150400	417293837	1553	1553	1553	1553	85
231	20240402	150300	417161832	1553	1553	1553	1553	196
232	20240402	150200	416857444	1553	1553	1553	1553	0
233	20240402	150100	416857444	1553	1553	1553	1553	1804
234	20240402	150000	414055832	1553	1553	1553	1553	546
235	20240402	145900	413207894	1552	1552	1552	1552	0
236	20240402	145800	413207894	1552	1553	1553	1552	4
237	20240402	145700	413201683	1552	1552	1552	1552	0
238	20240402	145600	413201683	1552	1552	1552	1552	961
239	20240402	145500	411710211	1552	1551	1552	1551	1160
240	20240402	145400	409911048	1551	1551	1551	1551	226
241	20240402	145300	409560522	1552	1552	1552	1552	6
242	20240402	145200	409551210	1551	1551	1551	1551	0
243	20240402	145100	409551210	1551	1552	1552	1551	1130
244	20240402	145000	407798274	1552	1552	1552	1552	1704
245	20240402	144900	405153666	1552	1552	1552	1552	472
246	20240402	144800	404421122	1552	1552	1552	1552	1318
247	20240402	144700	402375586	1552	1552	1552	1552	900
248	20240402	144600	400978786	1552	1553	1553	1552	768
249	20240402	144500	399786849	1553	1552	1553	1552	254
250	20240402	144400	399392621	1553	1553	1553	1553	1018
251	20240402	144300	397811667	1552	1553	1553	1552	181
252	20240402	144200	397530743	1552	1552	1552	1552	3387
253	20240402	144100	392274119	1553	1553	1553	1553	0
254	20240402	144000	392274119	1553	1553	1553	1553	224
255	20240402	143900	391926247	1553	1553	1553	1553	1
256	20240402	143800	391924694	1553	1552	1553	1552	233
257	20240402	143700	391563028	1552	1553	1553	1552	3222
258	20240402	143600	386559419	1553	1553	1553	1553	1200
259	20240402	143500	384695819	1554	1553	1554	1553	101
260	20240402	143400	384538866	1554	1554	1554	1554	200
261	20240402	143300	384228066	1554	1554	1554	1554	100
262	20240402	143200	384072666	1554	1554	1554	1554	4
263	20240402	143100	384066450	1554	1554	1554	1554	108
264	20240402	143000	383898618	1553	1553	1553	1553	0
265	20240402	142900	383898618	1553	1553	1553	1553	0
266	20240402	142800	383898618	1553	1553	1553	1553	178
267	20240402	142700	383622184	1553	1553	1553	1553	59
268	20240402	142600	383530557	1553	1553	1553	1553	1
269	20240402	142500	383529004	1553	1553	1553	1553	2699
270	20240402	142400	379337457	1552	1553	1553	1552	611
271	20240402	142300	378389152	1553	1553	1553	1552	787
272	20240402	142200	377167289	1553	1552	1553	1552	489
273	20240402	142100	376408041	1553	1553	1553	1553	241
274	20240402	142000	376033768	1552	1552	1552	1552	1050
275	20240402	141900	374404168	1552	1552	1552	1552	1230
276	20240402	141800	372495208	1553	1553	1553	1553	49
277	20240402	141700	372419111	1552	1552	1552	1552	0
278	20240402	141600	372419111	1552	1552	1552	1552	0
279	20240402	141500	372419111	1552	1552	1552	1552	0
280	20240402	141400	372419111	1552	1552	1552	1552	225
281	20240402	141300	372069911	1552	1552	1552	1552	1804
282	20240402	141200	369270103	1552	1552	1554	1552	3188
283	20240402	141100	364322325	1552	1554	1554	1552	185
284	20240402	141000	364035201	1553	1554	1554	1553	21
285	20240402	140900	364002578	1554	1554	1554	1554	0
286	20240402	140800	364002578	1554	1554	1554	1554	1
287	20240402	140700	364001024	1551	1551	1551	1551	0
288	20240402	140600	364001024	1551	1551	1551	1551	0
289	20240402	140500	364001024	1551	1551	1551	1551	0
290	20240402	140400	364001024	1551	1554	1554	1551	8560
291	20240402	140300	350707484	1554	1554	1554	1554	1
292	20240402	140200	350705930	1554	1554	1554	1554	23
293	20240402	140100	350670188	1554	1558	1558	1554	2670
294	20240402	140000	346521004	1554	1554	1554	1554	157
295	20240402	135900	346277026	1558	1558	1558	1558	0
296	20240402	135800	346277026	1558	1558	1558	1558	2
297	20240402	135700	346273910	1554	1554	1554	1554	0
298	20240402	135600	346273910	1554	1554	1554	1554	5
299	20240402	135500	346266140	1555	1555	1555	1555	0
300	20240402	135400	346266140	1555	1555	1555	1555	3
301	20240402	135300	346261475	1555	1555	1555	1555	1270
302	20240402	135200	344286625	1555	1555	1555	1555	3
303	20240402	135100	344281960	1554	1554	1554	1554	0
304	20240402	135000	344281960	1554	1554	1554	1554	0
305	20240402	134900	344281960	1554	1554	1554	1554	0
306	20240402	134800	344281960	1554	1554	1554	1554	1218
307	20240402	134700	342389188	1554	1554	1554	1554	475
308	20240402	134600	341651038	1555	1555	1555	1555	0
309	20240402	134500	341651038	1555	1555	1555	1554	1175
310	20240402	134400	339824087	1554	1554	1554	1554	0
311	20240402	134300	339824087	1554	1554	1554	1554	171
312	20240402	134200	339558353	1555	1555	1555	1555	9
313	20240402	134100	339544358	1555	1555	1555	1555	0
314	20240402	134000	339544358	1555	1555	1555	1555	0
315	20240402	133900	339544358	1555	1555	1555	1555	104
316	20240402	133800	339382638	1555	1555	1555	1555	22
317	20240402	133700	339348428	1554	1554	1554	1554	163
318	20240402	133600	339095126	1554	1555	1555	1554	1035
319	20240402	133500	337485871	1555	1555	1555	1555	30
320	20240402	133400	337439221	1555	1555	1555	1555	8
321	20240402	133300	337426781	1555	1555	1555	1555	0
322	20240402	133200	337426781	1555	1555	1555	1555	1
323	20240402	133100	337425226	1555	1555	1555	1555	110
324	20240402	133000	337254176	1554	1555	1555	1554	281
325	20240402	132900	336817442	1555	1555	1555	1555	24
326	20240402	132800	336780122	1555	1555	1555	1555	174
327	20240402	132700	336509552	1555	1555	1555	1555	0
328	20240402	132600	336509552	1555	1555	1555	1555	461
329	20240402	132500	335792697	1553	1555	1555	1553	3054
330	20240402	132400	331046305	1555	1555	1555	1555	188
331	20240402	132300	330753965	1556	1558	1558	1556	32
332	20240402	132200	330704133	1557	1557	1557	1557	39
333	20240402	132100	330643410	1558	1558	1558	1558	95
334	20240402	132000	330495400	1559	1559	1559	1559	0
335	20240402	131900	330495400	1559	1559	1559	1559	0
336	20240402	131800	330495400	1559	1559	1559	1559	0
337	20240402	131700	330495400	1559	1559	1559	1559	1
338	20240402	131600	330493841	1557	1557	1557	1557	161
339	20240402	131500	330243164	1559	1559	1559	1559	0
340	20240402	131400	330243164	1559	1559	1559	1559	0
341	20240402	131300	330243164	1559	1559	1559	1559	0
342	20240402	131200	330243164	1559	1559	1559	1559	0
343	20240402	131100	330243164	1559	1559	1559	1559	5
344	20240402	131000	330235369	1559	1559	1559	1554	3239
345	20240402	130900	325201678	1554	1554	1554	1554	187
346	20240402	130800	324911080	1554	1554	1554	1554	1
347	20240402	130700	324909526	1554	1559	1559	1554	1000
348	20240402	130600	323353026	1559	1559	1559	1559	0
349	20240402	130500	323353026	1559	1554	1559	1554	190
350	20240402	130400	323057761	1554	1559	1559	1554	1565
351	20240402	130300	320623604	1557	1557	1557	1557	21
352	20240402	130200	320590907	1557	1557	1557	1557	186
353	20240402	130100	320301305	1560	1560	1560	1557	2675
354	20240402	130000	316128824	1560	1560	1560	1560	2366
355	20240402	125900	312437864	1560	1560	1560	1560	1
356	20240402	125800	312436304	1560	1560	1560	1560	11
357	20240402	125700	312419144	1560	1560	1560	1560	9
358	20240402	125600	312405104	1559	1559	1559	1559	1
359	20240402	125500	312403545	1557	1557	1557	1557	0
360	20240402	125400	312403545	1557	1557	1557	1557	54
361	20240402	125300	312319467	1557	1557	1557	1554	4602
362	20240402	125200	305163048	1557	1557	1557	1557	1
363	20240402	125100	305161491	1556	1556	1556	1556	0
364	20240402	125000	305161491	1556	1556	1556	1556	0
365	20240402	124900	305161491	1556	1556	1556	1556	2018
366	20240402	124800	302021483	1556	1556	1556	1556	170
367	20240402	124700	301756963	1557	1557	1557	1557	36
368	20240402	124600	301700911	1557	1557	1557	1557	12
369	20240402	124500	301682227	1557	1557	1557	1557	320
370	20240402	124400	301183987	1557	1557	1557	1557	0
371	20240402	124300	301183987	1557	1557	1557	1557	203
372	20240402	124200	300867916	1557	1557	1557	1557	164
373	20240402	124100	300612568	1557	1557	1557	1557	181
374	20240402	124000	300330751	1556	1557	1557	1556	785
375	20240402	123900	299108685	1557	1557	1557	1557	0
376	20240402	123800	299108685	1557	1560	1560	1557	2907
377	20240402	123700	294579232	1561	1561	1561	1561	1
378	20240402	123600	294577671	1560	1560	1560	1560	0
379	20240402	123500	294577671	1560	1560	1560	1560	2
380	20240402	123400	294574551	1560	1560	1560	1560	1
381	20240402	123300	294572991	1560	1560	1560	1560	4
382	20240402	123200	294566751	1560	1560	1560	1560	10
383	20240402	123100	294551151	1560	1560	1560	1560	0
384	20240402	123000	294551151	1560	1560	1560	1560	0
385	20240402	122900	294551151	1560	1558	1560	1558	3
386	20240402	122800	294546474	1557	1556	1557	1556	1001
387	20240402	122700	292987918	1556	1556	1556	1556	0
388	20240402	122600	292987918	1556	1557	1557	1556	1944
389	20240402	122500	289963048	1557	1557	1557	1557	11
390	20240402	122400	289945921	1557	1557	1557	1557	0
391	20240402	122300	289945921	1557	1557	1557	1557	62
392	20240402	122200	289849387	1557	1557	1557	1557	315
393	20240402	122100	289358932	1557	1557	1557	1557	234
394	20240402	122000	288994594	1557	1557	1557	1557	131
395	20240402	121900	288790627	1557	1556	1557	1556	90
396	20240402	121800	288650586	1557	1561	1561	1557	13
397	20240402	121700	288630335	1561	1561	1561	1561	4
398	20240402	121600	288624091	1561	1561	1561	1561	10
399	20240402	121500	288608481	1563	1563	1563	1563	0
400	20240402	121400	288608481	1563	1563	1563	1563	0
401	20240402	121300	288608481	1563	1563	1563	1563	0
402	20240402	121200	288608481	1563	1563	1563	1556	1463
403	20240402	121100	286331537	1563	1557	1563	1557	718
404	20240402	121000	285213605	1556	1556	1556	1556	0
405	20240402	120900	285213605	1556	1557	1557	1556	621
406	20240402	120800	284246869	1557	1557	1557	1557	0
407	20240402	120700	284246869	1557	1562	1562	1557	360
408	20240402	120600	283684774	1563	1563	1563	1563	22
409	20240402	120500	283650388	1563	1563	1563	1563	0
410	20240402	120400	283650388	1563	1563	1563	1563	512
411	20240402	120300	282850132	1563	1563	1563	1563	0
412	20240402	120200	282850132	1563	1563	1563	1563	1
413	20240402	120100	282848569	1563	1563	1563	1563	1
414	20240402	120000	282847006	1563	1563	1563	1563	0
415	20240402	115900	282847006	1563	1563	1563	1563	0
416	20240402	115800	282847006	1563	1563	1563	1563	0
417	20240402	115700	282847006	1563	1563	1563	1563	0
418	20240402	115600	282847006	1563	1563	1563	1563	711
419	20240402	115500	281735713	1557	1557	1557	1557	0
420	20240402	115400	281735713	1557	1561	1561	1557	3689
421	20240402	115300	275987004	1561	1561	1561	1561	0
422	20240402	115200	275987004	1561	1561	1561	1561	0
423	20240402	115100	275987004	1561	1561	1561	1561	0
424	20240402	115000	275987004	1561	1561	1561	1561	5
425	20240402	114900	275979199	1561	1561	1561	1561	431
426	20240402	114800	275306408	1561	1561	1561	1561	4130
427	20240402	114700	268859478	1561	1561	1561	1561	0
428	20240402	114600	268859478	1561	1561	1561	1561	0
429	20240402	114500	268859478	1561	1561	1561	1561	0
430	20240402	114400	268859478	1561	1561	1561	1561	5
431	20240402	114300	268851673	1561	1561	1561	1561	2
432	20240402	114200	268848551	1562	1562	1562	1562	103
433	20240402	114100	268687665	1561	1561	1561	1561	2
434	20240402	114000	268684543	1556	1556	1556	1556	0
435	20240402	113900	268684543	1556	1556	1556	1556	0
436	20240402	113800	268684543	1556	1556	1556	1556	1
437	20240402	113700	268682987	1556	1561	1561	1556	3607
438	20240402	113600	263068014	1561	1561	1561	1561	5
439	20240402	113500	263060209	1561	1561	1561	1561	0
440	20240402	113400	263060209	1561	1561	1561	1561	0
441	20240402	113300	263060209	1561	1561	1561	1561	0
442	20240402	113200	263060209	1561	1561	1561	1561	0
443	20240402	113100	263060209	1561	1561	1561	1561	1
444	20240402	113000	263058648	1561	1557	1561	1557	1124
445	20240402	112900	261308576	1557	1557	1557	1557	140
446	20240402	112800	261090596	1557	1557	1557	1557	0
447	20240402	112700	261090596	1557	1557	1557	1557	0
448	20240402	112600	261090596	1557	1557	1557	1557	10
449	20240402	112500	261075026	1560	1560	1560	1560	0
450	20240402	112400	261075026	1560	1560	1560	1560	599
451	20240402	112300	260140586	1560	1561	1561	1560	4192
452	20240402	112200	253597341	1562	1562	1562	1562	192
453	20240402	112100	253297437	1562	1562	1562	1562	0
454	20240402	112000	253297437	1562	1563	1563	1562	1537
455	20240402	111900	250896638	1563	1563	1563	1563	0
456	20240402	111800	250896638	1563	1563	1563	1563	1
457	20240402	111700	250895075	1562	1562	1562	1562	0
458	20240402	111600	250895075	1562	1562	1562	1562	559
459	20240402	111500	250021917	1561	1561	1561	1561	0
460	20240402	111400	250021917	1561	1561	1561	1561	100
461	20240402	111300	249865817	1563	1563	1563	1563	1
462	20240402	111200	249864254	1561	1561	1561	1561	42
463	20240402	111100	249798692	1561	1561	1561	1561	0
464	20240402	111000	249798692	1561	1561	1561	1561	100
465	20240402	110900	249642592	1563	1563	1563	1563	0
466	20240402	110800	249642592	1563	1563	1563	1563	0
467	20240402	110700	249642592	1563	1563	1563	1563	3
468	20240402	110600	249637903	1563	1563	1563	1563	8
469	20240402	110500	249625399	1563	1563	1563	1563	0
470	20240402	110400	249625399	1563	1561	1563	1561	27
471	20240402	110300	249583250	1563	1563	1563	1563	42
472	20240402	110200	249517604	1561	1561	1561	1561	35
473	20240402	110100	249462969	1561	1561	1561	1561	415
474	20240402	110000	248815154	1561	1561	1561	1561	585
475	20240402	105900	247901969	1563	1563	1563	1563	0
476	20240402	105800	247901969	1563	1563	1563	1563	500
477	20240402	105700	247120469	1563	1563	1563	1563	0
478	20240402	105600	247120469	1563	1563	1563	1563	336
479	20240402	105500	246595301	1564	1564	1564	1564	0
480	20240402	105400	246595301	1564	1564	1564	1564	0
481	20240402	105300	246595301	1564	1564	1564	1564	0
482	20240402	105200	246595301	1564	1564	1564	1564	0
483	20240402	105100	246595301	1564	1564	1564	1564	0
484	20240402	105000	246595301	1564	1554	1564	1553	1243
485	20240402	104900	244663976	1554	1564	1564	1553	11385
486	20240402	104800	226962029	1557	1560	1560	1557	17834
487	20240402	104700	199179286	1565	1560	1565	1559	3374
488	20240402	104600	193916214	1565	1565	1565	1560	3602
489	20240402	104500	188279984	1565	1565	1565	1565	6
490	20240402	104400	188270594	1565	1564	1565	1564	2012
491	20240402	104300	185122596	1564	1564	1564	1564	1
492	20240402	104200	185121032	1559	1564	1564	1559	22591
493	20240402	104100	149848409	1565	1565	1565	1565	0
494	20240402	104000	149848409	1565	1565	1565	1565	0
495	20240402	103900	149848409	1565	1565	1565	1565	59
496	20240402	103800	149756074	1565	1565	1565	1565	1
497	20240402	103700	149754509	1564	1564	1564	1564	200
498	20240402	103600	149441709	1565	1565	1565	1565	0
499	20240402	103500	149441709	1565	1565	1565	1565	713
500	20240402	103400	148325864	1564	1564	1564	1564	200
501	20240402	103300	148013064	1568	1568	1568	1568	0
502	20240402	103200	148013064	1568	1568	1568	1568	0
503	20240402	103100	148013064	1568	1564	1568	1564	17
504	20240402	103000	147986472	1564	1564	1564	1564	11
505	20240402	102900	147969268	1564	1564	1564	1564	70
506	20240402	102800	147859788	1564	1564	1564	1564	65
507	20240402	102700	147758128	1564	1564	1564	1564	1
508	20240402	102600	147756564	1563	1563	1563	1563	0
509	20240402	102500	147756564	1563	1563	1563	1563	0
510	20240402	102400	147756564	1563	1564	1564	1563	519
511	20240402	102300	146944867	1564	1564	1564	1564	20
512	20240402	102200	146913587	1564	1564	1564	1564	29
513	20240402	102100	146868231	1564	1564	1564	1564	0
514	20240402	102000	146868231	1564	1564	1564	1564	0
515	20240402	101900	146868231	1564	1564	1564	1564	1
516	20240402	101800	146866667	1562	1562	1562	1562	8259
517	20240402	101700	133966109	1562	1562	1562	1562	10074
518	20240402	101600	118230521	1562	1562	1562	1562	4205
519	20240402	101500	111662311	1562	1562	1562	1562	0
520	20240402	101400	111662311	1562	1562	1562	1562	0
521	20240402	101300	111662311	1562	1562	1564	1562	702
522	20240402	101200	110565785	1562	1563	1563	1562	3076
523	20240402	101100	105759598	1563	1564	1564	1563	252
524	20240402	101000	105365721	1563	1563	1563	1563	320
525	20240402	100900	104865561	1564	1564	1564	1564	1
526	20240402	100800	104863997	1565	1565	1565	1565	0
527	20240402	100700	104863997	1565	1565	1565	1565	3
528	20240402	100600	104859302	1565	1565	1565	1563	389
529	20240402	100500	104250879	1563	1565	1565	1563	1733
530	20240402	100400	101541854	1565	1565	1565	1565	5
531	20240402	100300	101534029	1564	1564	1564	1564	30
532	20240402	100200	101487109	1565	1565	1565	1565	2
533	20240402	100100	101483979	1564	1564	1564	1564	34
534	20240402	100000	101430803	1565	1565	1565	1564	768
535	20240402	095900	100228984	1563	1563	1563	1563	0
536	20240402	095800	100228984	1563	1565	1565	1563	251
537	20240402	095700	99836171	1565	1565	1565	1565	19
538	20240402	095600	99806436	1565	1563	1565	1563	2
539	20240402	095500	99803308	1562	1562	1562	1562	0
540	20240402	095400	99803308	1562	1562	1562	1562	0
541	20240402	095300	99803308	1562	1566	1566	1562	511
542	20240402	095200	99003126	1566	1566	1566	1566	0
543	20240402	095100	99003126	1566	1566	1566	1566	4
544	20240402	095000	98996862	1566	1566	1566	1561	975
545	20240402	094900	97470912	1561	1564	1564	1561	2735
546	20240402	094800	93201022	1565	1565	1565	1565	0
547	20240402	094700	93201022	1565	1565	1565	1565	16
548	20240402	094600	93175982	1565	1566	1566	1565	10
549	20240402	094500	93160324	1561	1561	1566	1561	665
550	20240402	094400	92122254	1561	1561	1561	1561	11
551	20240402	094300	92105083	1567	1567	1567	1567	0
552	20240402	094200	92105083	1567	1567	1567	1567	1
553	20240402	094100	92103516	1561	1561	1561	1561	1000
554	20240402	094000	90542516	1561	1567	1567	1561	5511
555	20240402	093900	81938621	1561	1567	1567	1561	672
556	20240402	093800	80889537	1568	1568	1568	1568	11
557	20240402	093700	80872289	1568	1568	1568	1568	1066
558	20240402	093600	79200801	1568	1568	1568	1560	4290
559	20240402	093500	72502158	1568	1568	1568	1568	1
560	20240402	093400	72500590	1565	1565	1565	1565	0
561	20240402	093300	72500590	1565	1564	1565	1564	4109
562	20240402	093200	66070465	1565	1565	1565	1565	5
563	20240402	093100	66062640	1565	1565	1565	1565	340
564	20240402	093000	65530540	1565	1565	1565	1565	112
565	20240402	092900	65355260	1565	1561	1565	1561	1068
566	20240402	092800	63687141	1565	1565	1565	1565	0
567	20240402	092700	63687141	1565	1562	1565	1562	603
568	20240402	092600	62745246	1561	1562	1562	1561	1490
569	20240402	092500	60419256	1565	1561	1565	1561	178
570	20240402	092400	60141374	1561	1561	1561	1561	186
571	20240402	092300	59851028	1565	1563	1565	1561	11120
572	20240402	092200	42482598	1562	1562	1562	1562	226
573	20240402	092100	42129586	1562	1565	1565	1562	2440
574	20240402	092000	38316022	1563	1565	1565	1563	4798
575	20240402	091900	30812988	1565	1568	1568	1565	57
576	20240402	091800	30723630	1568	1568	1568	1568	0
577	20240402	091700	30723630	1568	1568	1568	1568	77
578	20240402	091600	30602894	1570	1572	1572	1568	27
579	20240402	091500	30560552	1570	1570	1570	1570	1
580	20240402	091400	30558982	1570	1570	1570	1570	613
581	20240402	091300	29596572	1563	1563	1563	1563	4
582	20240402	091200	29590320	1563	1563	1563	1563	1230
583	20240402	091100	27667830	1571	1572	1572	1571	197
584	20240402	091000	27358160	1572	1572	1572	1572	123
585	20240402	090900	27164804	1572	1570	1572	1570	693
586	20240402	090800	26076408	1572	1572	1572	1572	538
587	20240402	090700	25230672	1572	1572	1572	1572	27
588	20240402	090600	25188228	1572	1572	1572	1572	784
589	20240402	090500	23955780	1572	1572	1575	1572	1344
590	20240402	090400	21840732	1575	1572	1575	1557	2172
591	20240402	090300	18451194	1568	1568	1568	1568	380
592	20240402	090200	17855354	1568	1568	1568	1568	515
593	20240402	090100	17047834	1568	1558	1568	1558	201
594	20240402	090000	16734666	1557	1557	1557	1557	10746