KissMeData/204840/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	201400	329518450	1330	1330	1330	1330	1334
3	20240402	201300	329518450	1330	1330	1330	1330	0
4	20240402	201200	329518450	1330	1330	1330	1330	0
5	20240402	201100	329518450	1330	1330	1330	1330	0
6	20240402	201000	329518450	1330	1330	1330	1330	0
7	20240402	200900	329518450	1330	1330	1330	1330	0
8	20240402	200800	329518450	1330	1330	1330	1330	0
9	20240402	200700	329518450	1330	1330	1330	1330	0
10	20240402	200600	329518450	1330	1330	1330	1330	0
11	20240402	200500	329518450	1330	1330	1330	1330	0
12	20240402	200400	329518450	1330	1330	1330	1330	0
13	20240402	200300	329518450	1330	1330	1330	1330	0
14	20240402	200200	329518450	1330	1330	1330	1330	0
15	20240402	200100	329518450	1330	1330	1330	1330	0
16	20240402	200000	329518450	1330	1330	1330	1330	0
17	20240402	195900	329518450	1330	1330	1330	1330	0
18	20240402	195800	329518450	1330	1330	1330	1330	0
19	20240402	195700	329518450	1330	1330	1330	1330	0
20	20240402	195600	329518450	1330	1330	1330	1330	0
21	20240402	195500	329518450	1330	1330	1330	1330	0
22	20240402	195400	329518450	1330	1330	1330	1330	0
23	20240402	195300	329518450	1330	1330	1330	1330	0
24	20240402	195200	329518450	1330	1330	1330	1330	0
25	20240402	195100	329518450	1330	1330	1330	1330	0
26	20240402	195000	329518450	1330	1330	1330	1330	0
27	20240402	194900	329518450	1330	1330	1330	1330	0
28	20240402	194800	329518450	1330	1330	1330	1330	0
29	20240402	194700	329518450	1330	1330	1330	1330	0
30	20240402	194600	329518450	1330	1330	1330	1330	0
31	20240402	194500	329518450	1330	1330	1330	1330	0
32	20240402	194400	329518450	1330	1330	1330	1330	1334
33	20240402	194300	329518450	1330	1330	1330	1330	0
34	20240402	194200	329518450	1330	1330	1330	1330	0
35	20240402	194100	329518450	1330	1330	1330	1330	0
36	20240402	194000	329518450	1330	1330	1330	1330	0
37	20240402	193900	329518450	1330	1330	1330	1330	0
38	20240402	193800	329518450	1330	1330	1330	1330	0
39	20240402	193700	329518450	1330	1330	1330	1330	0
40	20240402	193600	329518450	1330	1330	1330	1330	0
41	20240402	193500	329518450	1330	1330	1330	1330	0
42	20240402	193400	329518450	1330	1330	1330	1330	0
43	20240402	193300	329518450	1330	1330	1330	1330	0
44	20240402	193200	329518450	1330	1330	1330	1330	0
45	20240402	193100	329518450	1330	1330	1330	1330	0
46	20240402	193000	329518450	1330	1330	1330	1330	0
47	20240402	192900	329518450	1330	1330	1330	1330	0
48	20240402	192800	329518450	1330	1330	1330	1330	0
49	20240402	192700	329518450	1330	1330	1330	1330	0
50	20240402	192600	329518450	1330	1330	1330	1330	0
51	20240402	192500	329518450	1330	1330	1330	1330	0
52	20240402	192400	329518450	1330	1330	1330	1330	0
53	20240402	192300	329518450	1330	1330	1330	1330	0
54	20240402	192200	329518450	1330	1330	1330	1330	0
55	20240402	192100	329518450	1330	1330	1330	1330	0
56	20240402	192000	329518450	1330	1330	1330	1330	0
57	20240402	191900	329518450	1330	1330	1330	1330	0
58	20240402	191800	329518450	1330	1330	1330	1330	0
59	20240402	191700	329518450	1330	1330	1330	1330	0
60	20240402	191600	329518450	1330	1330	1330	1330	0
61	20240402	191500	329518450	1330	1330	1330	1330	0
62	20240402	191400	329518450	1330	1330	1330	1330	1334
63	20240402	191300	329518450	1330	1330	1330	1330	0
64	20240402	191200	329518450	1330	1330	1330	1330	0
65	20240402	191100	329518450	1330	1330	1330	1330	0
66	20240402	191000	329518450	1330	1330	1330	1330	0
67	20240402	190900	329518450	1330	1330	1330	1330	0
68	20240402	190800	329518450	1330	1330	1330	1330	0
69	20240402	190700	329518450	1330	1330	1330	1330	0
70	20240402	190600	329518450	1330	1330	1330	1330	0
71	20240402	190500	329518450	1330	1330	1330	1330	0
72	20240402	190400	329518450	1330	1330	1330	1330	0
73	20240402	190300	329518450	1330	1330	1330	1330	0
74	20240402	190200	329518450	1330	1330	1330	1330	0
75	20240402	190100	329518450	1330	1330	1330	1330	0
76	20240402	190000	329518450	1330	1330	1330	1330	0
77	20240402	185900	329518450	1330	1330	1330	1330	0
78	20240402	185800	329518450	1330	1330	1330	1330	0
79	20240402	185700	329518450	1330	1330	1330	1330	0
80	20240402	185600	329518450	1330	1330	1330	1330	0
81	20240402	185500	329518450	1330	1330	1330	1330	0
82	20240402	185400	329518450	1330	1330	1330	1330	0
83	20240402	185300	329518450	1330	1330	1330	1330	0
84	20240402	185200	329518450	1330	1330	1330	1330	0
85	20240402	185100	329518450	1330	1330	1330	1330	0
86	20240402	185000	329518450	1330	1330	1330	1330	0
87	20240402	184900	329518450	1330	1330	1330	1330	0
88	20240402	184800	329518450	1330	1330	1330	1330	0
89	20240402	184700	329518450	1330	1330	1330	1330	0
90	20240402	184600	329518450	1330	1330	1330	1330	0
91	20240402	184500	329518450	1330	1330	1330	1330	0
92	20240402	184400	329518450	1330	1330	1330	1330	1334
93	20240402	184300	329518450	1330	1330	1330	1330	0
94	20240402	184200	329518450	1330	1330	1330	1330	0
95	20240402	184100	329518450	1330	1330	1330	1330	0
96	20240402	184000	329518450	1330	1330	1330	1330	0
97	20240402	183900	329518450	1330	1330	1330	1330	0
98	20240402	183800	329518450	1330	1330	1330	1330	0
99	20240402	183700	329518450	1330	1330	1330	1330	0
100	20240402	183600	329518450	1330	1330	1330	1330	0
101	20240402	183500	329518450	1330	1330	1330	1330	0
102	20240402	183400	329518450	1330	1330	1330	1330	0
103	20240402	183300	329518450	1330	1330	1330	1330	0
104	20240402	183200	329518450	1330	1330	1330	1330	0
105	20240402	183100	329518450	1330	1330	1330	1330	0
106	20240402	183000	329518450	1330	1330	1330	1330	0
107	20240402	182900	329518450	1330	1330	1330	1330	0
108	20240402	182800	329518450	1330	1330	1330	1330	0
109	20240402	182700	329518450	1330	1330	1330	1330	0
110	20240402	182600	329518450	1330	1330	1330	1330	0
111	20240402	182500	329518450	1330	1330	1330	1330	0
112	20240402	182400	329518450	1330	1330	1330	1330	0
113	20240402	182300	329518450	1330	1330	1330	1330	0
114	20240402	182200	329518450	1330	1330	1330	1330	0
115	20240402	182100	329518450	1330	1330	1330	1330	0
116	20240402	182000	329518450	1330	1330	1330	1330	0
117	20240402	181900	329518450	1330	1330	1330	1330	0
118	20240402	181800	329518450	1330	1330	1330	1330	0
119	20240402	181700	329518450	1330	1330	1330	1330	0
120	20240402	181600	329518450	1330	1330	1330	1330	0
121	20240402	181500	329518450	1330	1330	1330	1330	0
122	20240402	181400	329518450	1330	1330	1330	1330	1334
123	20240402	181300	329518450	1330	1330	1330	1330	0
124	20240402	181200	329518450	1330	1330	1330	1330	0
125	20240402	181100	329518450	1330	1330	1330	1330	0
126	20240402	181000	329518450	1330	1330	1330	1330	0
127	20240402	180900	329518450	1330	1330	1330	1330	0
128	20240402	180800	329518450	1330	1330	1330	1330	0
129	20240402	180700	329518450	1330	1330	1330	1330	0
130	20240402	180600	329518450	1330	1330	1330	1330	0
131	20240402	180500	329518450	1330	1330	1330	1330	0
132	20240402	180400	329518450	1330	1330	1330	1330	0
133	20240402	180300	329518450	1330	1330	1330	1330	0
134	20240402	180200	329518450	1330	1330	1330	1330	0
135	20240402	180100	329518450	1330	1330	1330	1330	0
136	20240402	180000	329518450	1330	1330	1330	1330	0
137	20240402	175900	329518450	1330	1330	1330	1330	0
138	20240402	175800	329518450	1330	1330	1330	1330	0
139	20240402	175700	329518450	1330	1330	1330	1330	0
140	20240402	175600	329518450	1330	1330	1330	1330	0
141	20240402	175500	329518450	1330	1330	1330	1330	0
142	20240402	175400	329518450	1330	1330	1330	1330	0
143	20240402	175300	329518450	1330	1330	1330	1330	0
144	20240402	175200	329518450	1330	1330	1330	1330	0
145	20240402	175100	329518450	1330	1330	1330	1330	0
146	20240402	175000	329518450	1330	1330	1330	1330	0
147	20240402	174900	329518450	1330	1330	1330	1330	0
148	20240402	174800	329518450	1330	1330	1330	1330	0
149	20240402	174700	329518450	1330	1330	1330	1330	0
150	20240402	174600	329518450	1330	1330	1330	1330	0
151	20240402	174500	329518450	1330	1330	1330	1330	0
152	20240402	174400	329518450	1330	1330	1330	1330	1334
153	20240402	174300	329518450	1330	1330	1330	1330	0
154	20240402	174200	329518450	1330	1330	1330	1330	0
155	20240402	174100	329518450	1330	1330	1330	1330	0
156	20240402	174000	329518450	1330	1330	1330	1330	0
157	20240402	173900	329518450	1330	1330	1330	1330	0
158	20240402	173800	329518450	1330	1330	1330	1330	0
159	20240402	173700	329518450	1330	1330	1330	1330	0
160	20240402	173600	329518450	1330	1330	1330	1330	0
161	20240402	173500	329518450	1330	1330	1330	1330	0
162	20240402	173400	329518450	1330	1330	1330	1330	0
163	20240402	173300	329518450	1330	1330	1330	1330	0
164	20240402	173200	329518450	1330	1330	1330	1330	0
165	20240402	173100	329518450	1330	1330	1330	1330	0
166	20240402	173000	329518450	1330	1330	1330	1330	0
167	20240402	172900	329518450	1330	1330	1330	1330	0
168	20240402	172800	329518450	1330	1330	1330	1330	0
169	20240402	172700	329518450	1330	1330	1330	1330	0
170	20240402	172600	329518450	1330	1330	1330	1330	0
171	20240402	172500	329518450	1330	1330	1330	1330	0
172	20240402	172400	329518450	1330	1330	1330	1330	0
173	20240402	172300	329518450	1330	1330	1330	1330	0
174	20240402	172200	329518450	1330	1330	1330	1330	0
175	20240402	172100	329518450	1330	1330	1330	1330	0
176	20240402	172000	329518450	1330	1330	1330	1330	0
177	20240402	171900	329518450	1330	1330	1330	1330	0
178	20240402	171800	329518450	1330	1330	1330	1330	0
179	20240402	171700	329518450	1330	1330	1330	1330	0
180	20240402	171600	329518450	1330	1330	1330	1330	0
181	20240402	171500	329518450	1330	1330	1330	1330	0
182	20240402	171400	329518450	1330	1330	1330	1330	1334
183	20240402	171300	329518450	1330	1330	1330	1330	0
184	20240402	171200	329518450	1330	1330	1330	1330	0
185	20240402	171100	329518450	1330	1330	1330	1330	0
186	20240402	171000	329518450	1330	1330	1330	1330	0
187	20240402	170900	329518450	1330	1330	1330	1330	0
188	20240402	170800	329518450	1330	1330	1330	1330	0
189	20240402	170700	329518450	1330	1330	1330	1330	0
190	20240402	170600	329518450	1330	1330	1330	1330	0
191	20240402	170500	329518450	1330	1330	1330	1330	0
192	20240402	170400	329518450	1330	1330	1330	1330	0
193	20240402	170300	329518450	1330	1330	1330	1330	0
194	20240402	170200	329518450	1330	1330	1330	1330	0
195	20240402	170100	329518450	1330	1330	1330	1330	0
196	20240402	170000	329518450	1330	1330	1330	1330	0
197	20240402	165900	329518450	1330	1330	1330	1330	0
198	20240402	165800	329518450	1330	1330	1330	1330	0
199	20240402	165700	329518450	1330	1330	1330	1330	0
200	20240402	165600	329518450	1330	1330	1330	1330	0
201	20240402	165500	329518450	1330	1330	1330	1330	0
202	20240402	165400	329518450	1330	1330	1330	1330	0
203	20240402	165300	329518450	1330	1330	1330	1330	0
204	20240402	165200	329518450	1330	1330	1330	1330	0
205	20240402	165100	329518450	1330	1330	1330	1330	0
206	20240402	165000	329518450	1330	1330	1330	1330	0
207	20240402	164900	329518450	1330	1330	1330	1330	0
208	20240402	164800	329518450	1330	1330	1330	1330	0
209	20240402	164700	329518450	1330	1330	1330	1330	0
210	20240402	164600	329518450	1330	1330	1330	1330	0
211	20240402	164500	329518450	1330	1330	1330	1330	0
212	20240402	164400	329518450	1330	1330	1330	1330	1334
213	20240402	164300	329518450	1330	1330	1330	1330	0
214	20240402	164200	329518450	1330	1330	1330	1330	0
215	20240402	164100	329518450	1330	1330	1330	1330	0
216	20240402	164000	329518450	1330	1330	1330	1330	0
217	20240402	163900	329518450	1330	1330	1330	1330	0
218	20240402	163800	329518450	1330	1330	1330	1330	0
219	20240402	163700	329518450	1330	1330	1330	1330	0
220	20240402	163600	329518450	1330	1330	1330	1330	0
221	20240402	163500	329518450	1330	1330	1330	1330	0
222	20240402	163400	329518450	1330	1330	1330	1330	0
223	20240402	163300	329518450	1330	1330	1330	1330	0
224	20240402	163200	329518450	1330	1330	1330	1330	0
225	20240402	163100	329518450	1330	1330	1330	1330	0
226	20240402	163000	329518450	1330	1330	1330	1330	0
227	20240402	162900	329518450	1330	1330	1330	1330	0
228	20240402	162800	329518450	1330	1330	1330	1330	0
229	20240402	162700	329518450	1330	1330	1330	1330	0
230	20240402	162600	329518450	1330	1330	1330	1330	0
231	20240402	162500	329518450	1330	1330	1330	1330	0
232	20240402	162400	329518450	1330	1330	1330	1330	0
233	20240402	162300	329518450	1330	1330	1330	1330	0
234	20240402	162200	329518450	1330	1330	1330	1330	0
235	20240402	162100	329518450	1330	1330	1330	1330	0
236	20240402	162000	329518450	1330	1330	1330	1330	0
237	20240402	161900	329518450	1330	1330	1330	1330	0
238	20240402	161800	329518450	1330	1330	1330	1330	0
239	20240402	161700	329518450	1330	1330	1330	1330	0
240	20240402	161600	329518450	1330	1330	1330	1330	0
241	20240402	161500	329518450	1330	1330	1330	1330	0
242	20240402	161400	329518450	1330	1330	1330	1330	1334
243	20240402	161300	329518450	1330	1330	1330	1330	0
244	20240402	161200	329518450	1330	1330	1330	1330	0
245	20240402	161100	329518450	1330	1330	1330	1330	0
246	20240402	161000	329518450	1330	1330	1330	1330	0
247	20240402	160900	329518450	1330	1330	1330	1330	0
248	20240402	160800	329518450	1330	1330	1330	1330	0
249	20240402	160700	329518450	1330	1330	1330	1330	0
250	20240402	160600	329518450	1330	1330	1330	1330	0
251	20240402	160500	329518450	1330	1330	1330	1330	0
252	20240402	160400	329518450	1330	1330	1330	1330	0
253	20240402	160300	329518450	1330	1330	1330	1330	0
254	20240402	160200	329518450	1330	1330	1330	1330	0
255	20240402	160100	329518450	1330	1330	1330	1330	0
256	20240402	160000	329518450	1330	1330	1330	1330	0
257	20240402	155900	329518450	1330	1330	1330	1330	0
258	20240402	155800	329518450	1330	1330	1330	1330	0
259	20240402	155700	329518450	1330	1330	1330	1330	0
260	20240402	155600	329518450	1330	1330	1330	1330	0
261	20240402	155500	329518450	1330	1330	1330	1330	0
262	20240402	155400	329518450	1330	1330	1330	1330	0
263	20240402	155300	329518450	1330	1330	1330	1330	0
264	20240402	155200	329518450	1330	1330	1330	1330	0
265	20240402	155100	329518450	1330	1330	1330	1330	0
266	20240402	155000	329518450	1330	1330	1330	1330	0
267	20240402	154900	329518450	1330	1330	1330	1330	0
268	20240402	154800	329518450	1330	1330	1330	1330	0
269	20240402	154700	329518450	1330	1330	1330	1330	0
270	20240402	154600	329518450	1330	1330	1330	1330	0
271	20240402	154500	329518450	1330	1330	1330	1330	0
272	20240402	154400	329518450	1330	1330	1330	1330	1334
273	20240402	154300	329518450	1330	1330	1330	1330	0
274	20240402	154200	329518450	1330	1330	1330	1330	0
275	20240402	154100	329518450	1330	1330	1330	1330	0
276	20240402	154000	329518450	1330	1330	1330	1330	0
277	20240402	153900	329518450	1330	1330	1330	1330	0
278	20240402	153800	329518450	1330	1330	1330	1330	0
279	20240402	153700	329518450	1330	1330	1330	1330	0
280	20240402	153600	329518450	1330	1330	1330	1330	0
281	20240402	153500	329518450	1330	1330	1330	1330	0
282	20240402	153400	329518450	1330	1330	1330	1330	0
283	20240402	153300	329518450	1330	1330	1330	1330	0
284	20240402	153200	329518450	1330	1330	1330	1330	0
285	20240402	153100	329518450	1330	1330	1330	1330	0
286	20240402	153000	329518450	1330	1330	1330	1330	1334
287	20240402	152900	327744230	1321	1321	1321	1321	0
288	20240402	152800	327744230	1321	1321	1321	1321	0
289	20240402	152700	327744230	1321	1321	1321	1321	0
290	20240402	152600	327744230	1321	1321	1321	1321	0
291	20240402	152500	327744230	1321	1321	1321	1321	0
292	20240402	152400	327744230	1321	1321	1321	1321	0
293	20240402	152300	327744230	1321	1321	1321	1321	0
294	20240402	152200	327744230	1321	1321	1321	1321	0
295	20240402	152100	327744230	1321	1321	1321	1321	0
296	20240402	152000	327744230	1321	1321	1321	1321	0
297	20240402	151900	327744230	1321	1322	1322	1321	258
298	20240402	151800	327403306	1330	1330	1330	1330	0
299	20240402	151700	327403306	1330	1330	1330	1330	1
300	20240402	151600	327401976	1330	1322	1330	1320	1101
301	20240402	151500	325948130	1331	1331	1331	1331	0
302	20240402	151400	325948130	1331	1331	1331	1331	0
303	20240402	151300	325948130	1331	1331	1331	1331	0
304	20240402	151200	325948130	1331	1331	1331	1331	1
305	20240402	151100	325946799	1320	1323	1323	1320	4570
306	20240402	151000	319904520	1323	1331	1331	1323	1001
307	20240402	150900	318580189	1324	1325	1325	1324	1100
308	20240402	150800	317123689	1331	1331	1331	1331	0
309	20240402	150700	317123689	1331	1331	1331	1331	8
310	20240402	150600	317113041	1331	1331	1331	1331	0
311	20240402	150500	317113041	1331	1331	1331	1331	5
312	20240402	150400	317106386	1331	1331	1331	1331	0
313	20240402	150300	317106386	1331	1331	1331	1331	0
314	20240402	150200	317106386	1331	1322	1331	1322	1760
315	20240402	150100	314778505	1322	1322	1322	1322	0
316	20240402	150000	314778505	1322	1322	1322	1322	422
317	20240402	145900	314220621	1322	1321	1322	1321	1384
318	20240402	145800	312391973	1300	1328	1328	1300	67621
319	20240402	145700	223485841	1331	1331	1331	1331	0
320	20240402	145600	223485841	1331	1331	1331	1331	0
321	20240402	145500	223485841	1331	1331	1331	1331	0
322	20240402	145400	223485841	1331	1331	1331	1331	0
323	20240402	145300	223485841	1331	1331	1331	1331	763
324	20240402	145200	222470288	1328	1328	1328	1328	0
325	20240402	145100	222470288	1328	1328	1328	1328	0
326	20240402	145000	222470288	1328	1328	1328	1328	0
327	20240402	144900	222470288	1328	1328	1328	1328	0
328	20240402	144800	222470288	1328	1328	1328	1328	0
329	20240402	144700	222470288	1328	1328	1328	1328	4052
330	20240402	144600	217089232	1329	1330	1330	1329	404
331	20240402	144500	216552214	1329	1329	1329	1329	0
332	20240402	144400	216552214	1329	1329	1329	1329	0
333	20240402	144300	216552214	1329	1329	1329	1329	0
334	20240402	144200	216552214	1329	1329	1329	1329	0
335	20240402	144100	216552214	1329	1329	1329	1329	2
336	20240402	144000	216549556	1328	1333	1333	1328	589
337	20240402	143900	215767088	1328	1328	1328	1328	0
338	20240402	143800	215767088	1328	1328	1328	1328	0
339	20240402	143700	215767088	1328	1328	1328	1328	0
340	20240402	143600	215767088	1328	1328	1328	1328	0
341	20240402	143500	215767088	1328	1328	1328	1328	0
342	20240402	143400	215767088	1328	1328	1328	1328	0
343	20240402	143300	215767088	1328	1328	1328	1328	0
344	20240402	143200	215767088	1328	1328	1328	1328	0
345	20240402	143100	215767088	1328	1328	1328	1328	0
346	20240402	143000	215767088	1328	1328	1328	1328	0
347	20240402	142900	215767088	1328	1328	1328	1328	0
348	20240402	142800	215767088	1328	1328	1328	1328	0
349	20240402	142700	215767088	1328	1328	1328	1328	0
350	20240402	142600	215767088	1328	1328	1328	1328	0
351	20240402	142500	215767088	1328	1328	1328	1328	0
352	20240402	142400	215767088	1328	1328	1328	1328	0
353	20240402	142300	215767088	1328	1328	1328	1328	0
354	20240402	142200	215767088	1328	1328	1328	1328	0
355	20240402	142100	215767088	1328	1334	1334	1328	3238
356	20240402	142000	211463368	1334	1334	1334	1334	1
357	20240402	141900	211462034	1335	1335	1335	1335	0
358	20240402	141800	211462034	1335	1335	1335	1335	100
359	20240402	141700	211328534	1335	1335	1335	1335	0
360	20240402	141600	211328534	1335	1335	1335	1335	0
361	20240402	141500	211328534	1335	1335	1335	1335	1
362	20240402	141400	211327199	1330	1330	1330	1330	0
363	20240402	141300	211327199	1330	1330	1330	1330	0
364	20240402	141200	211327199	1330	1330	1330	1330	0
365	20240402	141100	211327199	1330	1330	1330	1330	0
366	20240402	141000	211327199	1330	1330	1330	1330	0
367	20240402	140900	211327199	1330	1330	1330	1330	0
368	20240402	140800	211327199	1330	1330	1330	1330	0
369	20240402	140700	211327199	1330	1330	1330	1330	0
370	20240402	140600	211327199	1330	1330	1330	1330	39
371	20240402	140500	211275329	1330	1330	1330	1330	761
372	20240402	140400	210263199	1336	1336	1336	1336	0
373	20240402	140300	210263199	1336	1336	1336	1336	0
374	20240402	140200	210263199	1336	1336	1336	1336	1
375	20240402	140100	210261863	1328	1329	1329	1328	412
376	20240402	140000	209714672	1329	1329	1329	1329	0
377	20240402	135900	209714672	1329	1329	1329	1329	0
378	20240402	135800	209714672	1329	1329	1329	1329	0
379	20240402	135700	209714672	1329	1329	1329	1329	0
380	20240402	135600	209714672	1329	1329	1329	1329	0
381	20240402	135500	209714672	1329	1329	1329	1329	0
382	20240402	135400	209714672	1329	1335	1335	1329	521
383	20240402	135300	209019263	1329	1331	1331	1329	676
384	20240402	135200	208120640	1335	1335	1335	1335	0
385	20240402	135100	208120640	1335	1335	1335	1335	5
386	20240402	135000	208113965	1335	1335	1335	1335	0
387	20240402	134900	208113965	1335	1335	1335	1335	0
388	20240402	134800	208113965	1335	1335	1335	1335	1
389	20240402	134700	208112630	1335	1335	1335	1335	0
390	20240402	134600	208112630	1335	1335	1335	1335	0
391	20240402	134500	208112630	1335	1335	1335	1335	0
392	20240402	134400	208112630	1335	1335	1335	1335	200
393	20240402	134300	207845630	1334	1334	1334	1334	2020
394	20240402	134200	205150950	1334	1334	1334	1334	0
395	20240402	134100	205150950	1334	1334	1334	1334	0
396	20240402	134000	205150950	1334	1334	1334	1334	0
397	20240402	133900	205150950	1334	1334	1334	1334	0
398	20240402	133800	205150950	1334	1334	1334	1334	0
399	20240402	133700	205150950	1334	1334	1334	1334	0
400	20240402	133600	205150950	1334	1334	1334	1334	0
401	20240402	133500	205150950	1334	1334	1334	1334	0
402	20240402	133400	205150950	1334	1334	1334	1334	0
403	20240402	133300	205150950	1334	1334	1334	1334	0
404	20240402	133200	205150950	1334	1334	1334	1334	0
405	20240402	133100	205150950	1334	1334	1334	1334	500
406	20240402	133000	204483950	1334	1334	1334	1334	1
407	20240402	132900	204482616	1327	1328	1328	1327	2955
408	20240402	132800	200560144	1329	1329	1329	1329	0
409	20240402	132700	200560144	1329	1329	1329	1329	0
410	20240402	132600	200560144	1329	1329	1329	1329	0
411	20240402	132500	200560144	1329	1329	1329	1329	0
412	20240402	132400	200560144	1329	1329	1329	1329	0
413	20240402	132300	200560144	1329	1329	1329	1329	0
414	20240402	132200	200560144	1329	1330	1330	1329	1131
415	20240402	132100	199056995	1334	1334	1334	1334	0
416	20240402	132000	199056995	1334	1334	1334	1334	0
417	20240402	131900	199056995	1334	1334	1334	1334	35
418	20240402	131800	199010305	1335	1335	1335	1335	0
419	20240402	131700	199010305	1335	1335	1335	1335	30
420	20240402	131600	198970255	1335	1335	1335	1335	0
421	20240402	131500	198970255	1335	1335	1335	1335	0
422	20240402	131400	198970255	1335	1335	1335	1335	0
423	20240402	131300	198970255	1335	1335	1335	1335	2
424	20240402	131200	198967585	1328	1328	1328	1328	0
425	20240402	131100	198967585	1328	1328	1328	1328	0
426	20240402	131000	198967585	1328	1328	1328	1328	0
427	20240402	130900	198967585	1328	1328	1328	1328	0
428	20240402	130800	198967585	1328	1330	1330	1328	1313
429	20240402	130700	197223635	1335	1335	1335	1335	0
430	20240402	130600	197223635	1335	1335	1335	1335	0
431	20240402	130500	197223635	1335	1335	1335	1335	1
432	20240402	130400	197222300	1335	1335	1335	1335	0
433	20240402	130300	197222300	1335	1335	1335	1335	0
434	20240402	130200	197222300	1335	1335	1335	1335	0
435	20240402	130100	197222300	1335	1335	1335	1335	0
436	20240402	130000	197222300	1335	1335	1335	1335	1
437	20240402	125900	197220965	1327	1327	1327	1327	0
438	20240402	125800	197220965	1327	1327	1327	1327	0
439	20240402	125700	197220965	1327	1327	1327	1327	0
440	20240402	125600	197220965	1327	1327	1327	1327	0
441	20240402	125500	197220965	1327	1327	1327	1327	0
442	20240402	125400	197220965	1327	1327	1327	1327	0
443	20240402	125300	197220965	1327	1329	1330	1327	4424
444	20240402	125200	191347122	1336	1332	1336	1330	3725
445	20240402	125100	186388836	1335	1335	1335	1335	1
446	20240402	125000	186387501	1332	1332	1332	1332	0
447	20240402	124900	186387501	1332	1332	1332	1332	86
448	20240402	124800	186272949	1335	1335	1335	1335	0
449	20240402	124700	186272949	1335	1335	1335	1335	14
450	20240402	124600	186254259	1336	1336	1336	1336	0
451	20240402	124500	186254259	1336	1336	1336	1336	0
452	20240402	124400	186254259	1336	1336	1336	1336	0
453	20240402	124300	186254259	1336	1336	1336	1336	0
454	20240402	124200	186254259	1336	1336	1336	1336	0
455	20240402	124100	186254259	1336	1336	1336	1336	0
456	20240402	124000	186254259	1336	1336	1336	1336	0
457	20240402	123900	186254259	1336	1336	1336	1336	0
458	20240402	123800	186254259	1336	1336	1336	1336	63
459	20240402	123700	186170091	1336	1336	1336	1336	0
460	20240402	123600	186170091	1336	1336	1336	1336	0
461	20240402	123500	186170091	1336	1333	1336	1333	821
462	20240402	123400	185073783	1333	1333	1333	1333	1
463	20240402	123300	185072450	1333	1333	1333	1333	0
464	20240402	123200	185072450	1333	1333	1333	1333	10
465	20240402	123100	185059120	1328	1328	1328	1328	0
466	20240402	123000	185059120	1328	1328	1328	1328	0
467	20240402	122900	185059120	1328	1328	1328	1328	0
468	20240402	122800	185059120	1328	1328	1328	1328	0
469	20240402	122700	185059120	1328	1330	1330	1328	8783
470	20240402	122600	173387006	1333	1333	1333	1333	0
471	20240402	122500	173387006	1333	1333	1333	1333	0
472	20240402	122400	173387006	1333	1333	1333	1333	0
473	20240402	122300	173387006	1333	1332	1333	1332	500
474	20240402	122200	172720536	1330	1330	1330	1330	0
475	20240402	122100	172720536	1330	1330	1330	1330	5
476	20240402	122000	172713886	1330	1330	1330	1330	0
477	20240402	121900	172713886	1330	1331	1331	1330	766
478	20240402	121800	171695011	1331	1331	1331	1331	0
479	20240402	121700	171695011	1331	1332	1332	1331	508
480	20240402	121600	171018860	1331	1331	1331	1331	75
481	20240402	121500	170919035	1331	1333	1333	1331	12
482	20240402	121400	170903052	1330	1330	1330	1330	0
483	20240402	121300	170903052	1330	1330	1330	1330	0
484	20240402	121200	170903052	1330	1330	1330	1330	941
485	20240402	121100	169651522	1328	1328	1328	1328	0
486	20240402	121000	169651522	1328	1328	1328	1328	0
487	20240402	120900	169651522	1328	1330	1330	1328	113
488	20240402	120800	169501449	1335	1335	1335	1335	100
489	20240402	120700	169367949	1335	1335	1335	1335	0
490	20240402	120600	169367949	1335	1335	1335	1335	0
491	20240402	120500	169367949	1335	1335	1335	1335	2
492	20240402	120400	169365279	1335	1335	1335	1335	0
493	20240402	120300	169365279	1335	1335	1335	1335	2
494	20240402	120200	169362609	1336	1336	1336	1336	1
495	20240402	120100	169361273	1328	1329	1329	1328	1377
496	20240402	120000	167532611	1328	1328	1328	1328	1287
497	20240402	115900	165823475	1328	1328	1328	1328	627
498	20240402	115800	164990819	1329	1333	1333	1329	5536
499	20240402	115700	157628565	1334	1334	1334	1334	225
500	20240402	115600	157328415	1334	1334	1334	1334	0
501	20240402	115500	157328415	1334	1334	1334	1334	3
502	20240402	115400	157324413	1335	1335	1335	1335	0
503	20240402	115300	157324413	1335	1335	1335	1335	0
504	20240402	115200	157324413	1335	1335	1335	1335	0
505	20240402	115100	157324413	1335	1335	1335	1335	3002
506	20240402	115000	153316743	1335	1335	1335	1335	78
507	20240402	114900	153212613	1335	1335	1335	1335	0
508	20240402	114800	153212613	1335	1335	1335	1335	0
509	20240402	114700	153212613	1335	1335	1335	1335	20
510	20240402	114600	153185913	1337	1337	1337	1337	0
511	20240402	114500	153185913	1337	1337	1337	1337	0
512	20240402	114400	153185913	1337	1337	1337	1337	0
513	20240402	114300	153185913	1337	1337	1337	1337	1
514	20240402	114200	153184576	1337	1337	1337	1337	0
515	20240402	114100	153184576	1337	1337	1337	1337	0
516	20240402	114000	153184576	1337	1337	1337	1337	0
517	20240402	113900	153184576	1337	1337	1337	1337	0
518	20240402	113800	153184576	1337	1337	1337	1337	0
519	20240402	113700	153184576	1337	1337	1337	1337	0
520	20240402	113600	153184576	1337	1337	1337	1337	0
521	20240402	113500	153184576	1337	1337	1337	1337	270
522	20240402	113400	152823586	1337	1337	1337	1337	0
523	20240402	113300	152823586	1337	1337	1337	1337	0
524	20240402	113200	152823586	1337	1337	1337	1337	1
525	20240402	113100	152822249	1338	1338	1338	1338	1000
526	20240402	113000	151484249	1338	1338	1338	1338	65
527	20240402	112900	151397279	1338	1338	1338	1338	1
528	20240402	112800	151395941	1338	1338	1338	1338	4
529	20240402	112700	151390589	1338	1338	1338	1338	0
530	20240402	112600	151390589	1338	1338	1338	1338	0
531	20240402	112500	151390589	1338	1338	1338	1338	0
532	20240402	112400	151390589	1338	1338	1338	1338	0
533	20240402	112300	151390589	1338	1338	1338	1338	0
534	20240402	112200	151390589	1338	1338	1338	1338	0
535	20240402	112100	151390589	1338	1338	1338	1338	0
536	20240402	112000	151390589	1338	1338	1338	1338	0
537	20240402	111900	151390589	1338	1337	1338	1337	11
538	20240402	111800	151375881	1331	1335	1335	1331	3500
539	20240402	111700	146717377	1338	1338	1338	1338	0
540	20240402	111600	146717377	1338	1338	1338	1338	0
541	20240402	111500	146717377	1338	1338	1338	1338	0
542	20240402	111400	146717377	1338	1338	1338	1338	0
543	20240402	111300	146717377	1338	1338	1338	1338	330
544	20240402	111200	146275837	1331	1331	1331	1331	0
545	20240402	111100	146275837	1331	1331	1331	1331	0
546	20240402	111000	146275837	1331	1331	1331	1331	0
547	20240402	110900	146275837	1331	1332	1332	1331	5555
548	20240402	110800	138877939	1332	1332	1332	1332	0
549	20240402	110700	138877939	1332	1343	1343	1332	5000
550	20240402	110600	132210348	1344	1344	1344	1344	0
551	20240402	110500	132210348	1344	1344	1344	1344	0
552	20240402	110400	132210348	1344	1344	1344	1344	0
553	20240402	110300	132210348	1344	1344	1344	1344	0
554	20240402	110200	132210348	1344	1344	1344	1344	0
555	20240402	110100	132210348	1344	1344	1344	1344	149
556	20240402	110000	132010092	1344	1343	1344	1343	1489
557	20240402	105900	130009796	1337	1337	1337	1337	0
558	20240402	105800	130009796	1337	1337	1337	1337	0
559	20240402	105700	130009796	1337	1337	1337	1337	0
560	20240402	105600	130009796	1337	1337	1337	1337	0
561	20240402	105500	130009796	1337	1337	1337	1337	0
562	20240402	105400	130009796	1337	1337	1337	1337	0
563	20240402	105300	130009796	1337	1337	1337	1337	0
564	20240402	105200	130009796	1337	1337	1337	1337	821
565	20240402	105100	128912119	1344	1344	1344	1344	0
566	20240402	105000	128912119	1344	1344	1344	1344	84
567	20240402	104900	128799223	1344	1337	1344	1337	211
568	20240402	104800	128517039	1337	1337	1337	1337	180
569	20240402	104700	128276379	1345	1345	1345	1345	0
570	20240402	104600	128276379	1345	1345	1345	1345	0
571	20240402	104500	128276379	1345	1345	1345	1345	0
572	20240402	104400	128276379	1345	1345	1345	1345	0
573	20240402	104300	128276379	1345	1345	1345	1345	0
574	20240402	104200	128276379	1345	1345	1345	1345	3
575	20240402	104100	128272344	1331	1335	1335	1331	2000
576	20240402	104000	125605706	1335	1335	1335	1335	1945
577	20240402	103900	123009131	1334	1333	1334	1332	3001
578	20240402	103800	119009140	1333	1334	1334	1333	14
579	20240402	103700	118990475	1334	1335	1335	1334	6
580	20240402	103600	118982468	1336	1336	1336	1336	3
581	20240402	103500	118978460	1337	1338	1338	1337	3209
582	20240402	103400	114686923	1338	1338	1338	1338	1000
583	20240402	103300	113348923	1338	1338	1338	1338	0
584	20240402	103200	113348923	1338	1339	1339	1338	1000
585	20240402	103100	112010719	1344	1344	1344	1344	0
586	20240402	103000	112010719	1344	1344	1344	1344	5
587	20240402	102900	112003999	1345	1345	1345	1345	0
588	20240402	102800	112003999	1345	1345	1345	1345	0
589	20240402	102700	112003999	1345	1345	1345	1345	234
590	20240402	102600	111689269	1346	1346	1346	1346	0
591	20240402	102500	111689269	1346	1346	1346	1346	0
592	20240402	102400	111689269	1346	1346	1346	1346	0
593	20240402	102300	111689269	1346	1346	1346	1346	0
594	20240402	102200	111689269	1346	1346	1346	1346	78
595	20240402	102100	111584281	1347	1347	1347	1347	0
596	20240402	102000	111584281	1347	1347	1347	1347	0
597	20240402	101900	111584281	1347	1347	1347	1347	0
598	20240402	101800	111584281	1347	1347	1347	1347	0
599	20240402	101700	111584281	1347	1347	1347	1347	0
600	20240402	101600	111584281	1347	1347	1347	1347	1
601	20240402	101500	111582934	1338	1338	1338	1338	0
602	20240402	101400	111582934	1338	1338	1338	1338	0
603	20240402	101300	111582934	1338	1338	1338	1338	1009
604	20240402	101200	110232892	1347	1347	1347	1347	0
605	20240402	101100	110232892	1347	1347	1347	1347	0
606	20240402	101000	110232892	1347	1347	1347	1347	0
607	20240402	100900	110232892	1347	1347	1347	1347	1
608	20240402	100800	110231545	1348	1348	1348	1348	1
609	20240402	100700	110230197	1337	1337	1337	1337	0
610	20240402	100600	110230197	1337	1347	1347	1337	1329
611	20240402	100500	108451115	1347	1346	1347	1346	2000
612	20240402	100400	105757258	1348	1348	1348	1348	0
613	20240402	100300	105757258	1348	1348	1348	1348	0
614	20240402	100200	105757258	1348	1348	1348	1348	1
615	20240402	100100	105755910	1348	1348	1348	1337	1247
616	20240402	100000	104088649	1337	1337	1337	1337	0
617	20240402	095900	104088649	1337	1337	1337	1337	146
618	20240402	095800	103893447	1349	1349	1349	1349	10
619	20240402	095700	103879957	1349	1345	1349	1345	204
620	20240402	095600	103605573	1345	1344	1345	1344	993
621	20240402	095500	102270183	1344	1343	1344	1343	3003
622	20240402	095400	98235465	1344	1344	1344	1344	116
623	20240402	095300	98079561	1337	1337	1345	1337	2010
624	20240402	095200	95392175	1337	1337	1337	1337	1
625	20240402	095100	95390838	1337	1337	1337	1337	10
626	20240402	095000	95377468	1330	1329	1330	1329	5913
627	20240402	094900	87514054	1329	1330	1330	1329	8
628	20240402	094800	87503420	1330	1333	1333	1328	7019
629	20240402	094700	78170298	1330	1336	1336	1330	2651
630	20240402	094600	74638220	1336	1335	1336	1335	711
631	20240402	094500	73689015	1342	1342	1342	1342	0
632	20240402	094400	73689015	1342	1342	1342	1342	582
633	20240402	094300	72907971	1342	1338	1342	1335	398
634	20240402	094200	72375685	1345	1345	1345	1345	0
635	20240402	094100	72375685	1345	1345	1345	1345	0
636	20240402	094000	72375685	1345	1338	1345	1338	3001
637	20240402	093900	68360340	1338	1338	1338	1338	500
638	20240402	093800	67691340	1338	1342	1342	1338	4225
639	20240402	093700	62024265	1347	1347	1347	1347	5
640	20240402	093600	62017530	1342	1343	1343	1342	284
641	20240402	093500	61636137	1343	1355	1355	1343	4994
642	20240402	093400	54928595	1343	1355	1358	1343	1972
643	20240402	093300	52252785	1357	1357	1357	1357	1
644	20240402	093200	52251428	1357	1357	1357	1357	0
645	20240402	093100	52251428	1357	1344	1357	1343	269
646	20240402	093000	51890089	1361	1361	1361	1361	0
647	20240402	092900	51890089	1361	1361	1361	1361	10
648	20240402	092800	51876479	1362	1345	1362	1345	1533
649	20240402	092700	49811167	1343	1334	1343	1334	507
650	20240402	092600	49131970	1329	1329	1329	1329	0
651	20240402	092500	49131970	1329	1329	1329	1329	0
652	20240402	092400	49131970	1329	1330	1330	1329	1762
653	20240402	092300	46790162	1329	1329	1329	1329	8
654	20240402	092200	46779530	1329	1329	1329	1329	0
655	20240402	092100	46779530	1329	1333	1333	1329	5457
656	20240402	092000	39515385	1333	1335	1335	1333	608
657	20240402	091900	38704248	1341	1343	1343	1341	7
658	20240402	091800	38694849	1343	1343	1343	1343	3
659	20240402	091700	38690820	1343	1343	1343	1343	110
660	20240402	091600	38543090	1336	1337	1337	1336	245
661	20240402	091500	38215627	1337	1340	1340	1337	239
662	20240402	091400	37895845	1340	1344	1344	1340	1599
663	20240402	091300	35750835	1345	1345	1345	1345	511
664	20240402	091200	35063540	1345	1347	1347	1345	1153
665	20240402	091100	33510796	1347	1347	1353	1347	1558
666	20240402	091000	31411630	1347	1350	1355	1347	722
667	20240402	090900	30437825	1350	1353	1353	1350	6473
668	20240402	090800	21692004	1362	1362	1362	1362	0
669	20240402	090700	21692004	1362	1362	1362	1362	24
670	20240402	090600	21659316	1353	1353	1353	1353	19
671	20240402	090500	21633609	1353	1368	1368	1353	254
672	20240402	090400	21289697	1352	1357	1357	1352	5611
673	20240402	090300	13692797	1370	1370	1370	1370	1
674	20240402	090200	13691427	1373	1374	1374	1373	363
675	20240402	090100	13193027	1356	1379	1388	1351	2747
676	20240402	090000	9419153	1380	1359	1380	1352	6912