KissMeData/012860/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	185400	328261812	1862	1862	1862	1862	2910
3	20240405	185300	328261812	1862	1862	1862	1862	0
4	20240405	185200	328261812	1862	1862	1862	1862	0
5	20240405	185100	328261812	1862	1862	1862	1862	0
6	20240405	185000	328261812	1862	1862	1862	1862	0
7	20240405	184900	328261812	1862	1862	1862	1862	0
8	20240405	184800	328261812	1862	1862	1862	1862	0
9	20240405	184700	328261812	1862	1862	1862	1862	0
10	20240405	184600	328261812	1862	1862	1862	1862	0
11	20240405	184500	328261812	1862	1862	1862	1862	0
12	20240405	184400	328261812	1862	1862	1862	1862	0
13	20240405	184300	328261812	1862	1862	1862	1862	0
14	20240405	184200	328261812	1862	1862	1862	1862	0
15	20240405	184100	328261812	1862	1862	1862	1862	0
16	20240405	184000	328261812	1862	1862	1862	1862	0
17	20240405	183900	328261812	1862	1862	1862	1862	0
18	20240405	183800	328261812	1862	1862	1862	1862	0
19	20240405	183700	328261812	1862	1862	1862	1862	0
20	20240405	183600	328261812	1862	1862	1862	1862	0
21	20240405	183500	328261812	1862	1862	1862	1862	0
22	20240405	183400	328261812	1862	1862	1862	1862	0
23	20240405	183300	328261812	1862	1862	1862	1862	0
24	20240405	183200	328261812	1862	1862	1862	1862	0
25	20240405	183100	328261812	1862	1862	1862	1862	0
26	20240405	183000	328261812	1862	1862	1862	1862	0
27	20240405	182900	328261812	1862	1862	1862	1862	0
28	20240405	182800	328261812	1862	1862	1862	1862	0
29	20240405	182700	328261812	1862	1862	1862	1862	0
30	20240405	182600	328261812	1862	1862	1862	1862	0
31	20240405	182500	328261812	1862	1862	1862	1862	0
32	20240405	182400	328261812	1862	1862	1862	1862	2910
33	20240405	182300	328261812	1862	1862	1862	1862	0
34	20240405	182200	328261812	1862	1862	1862	1862	0
35	20240405	182100	328261812	1862	1862	1862	1862	0
36	20240405	182000	328261812	1862	1862	1862	1862	0
37	20240405	181900	328261812	1862	1862	1862	1862	0
38	20240405	181800	328261812	1862	1862	1862	1862	0
39	20240405	181700	328261812	1862	1862	1862	1862	0
40	20240405	181600	328261812	1862	1862	1862	1862	0
41	20240405	181500	328261812	1862	1862	1862	1862	0
42	20240405	181400	328261812	1862	1862	1862	1862	0
43	20240405	181300	328261812	1862	1862	1862	1862	0
44	20240405	181200	328261812	1862	1862	1862	1862	0
45	20240405	181100	328261812	1862	1862	1862	1862	0
46	20240405	181000	328261812	1862	1862	1862	1862	0
47	20240405	180900	328261812	1862	1862	1862	1862	0
48	20240405	180800	328261812	1862	1862	1862	1862	0
49	20240405	180700	328261812	1862	1862	1862	1862	0
50	20240405	180600	328261812	1862	1862	1862	1862	0
51	20240405	180500	328261812	1862	1862	1862	1862	0
52	20240405	180400	328261812	1862	1862	1862	1862	0
53	20240405	180300	328261812	1862	1862	1862	1862	0
54	20240405	180200	328261812	1862	1862	1862	1862	0
55	20240405	180100	328261812	1862	1862	1862	1862	0
56	20240405	180000	328261812	1862	1862	1862	1862	0
57	20240405	175900	328261812	1862	1862	1862	1862	0
58	20240405	175800	328261812	1862	1862	1862	1862	0
59	20240405	175700	328261812	1862	1862	1862	1862	0
60	20240405	175600	328261812	1862	1862	1862	1862	0
61	20240405	175500	328261812	1862	1862	1862	1862	0
62	20240405	175400	328261812	1862	1862	1862	1862	2910
63	20240405	175300	328261812	1862	1862	1862	1862	0
64	20240405	175200	328261812	1862	1862	1862	1862	0
65	20240405	175100	328261812	1862	1862	1862	1862	0
66	20240405	175000	328261812	1862	1862	1862	1862	0
67	20240405	174900	328261812	1862	1862	1862	1862	0
68	20240405	174800	328261812	1862	1862	1862	1862	0
69	20240405	174700	328261812	1862	1862	1862	1862	0
70	20240405	174600	328261812	1862	1862	1862	1862	0
71	20240405	174500	328261812	1862	1862	1862	1862	0
72	20240405	174400	328261812	1862	1862	1862	1862	0
73	20240405	174300	328261812	1862	1862	1862	1862	0
74	20240405	174200	328261812	1862	1862	1862	1862	0
75	20240405	174100	328261812	1862	1862	1862	1862	0
76	20240405	174000	328261812	1862	1862	1862	1862	0
77	20240405	173900	328261812	1862	1862	1862	1862	0
78	20240405	173800	328261812	1862	1862	1862	1862	0
79	20240405	173700	328261812	1862	1862	1862	1862	0
80	20240405	173600	328261812	1862	1862	1862	1862	0
81	20240405	173500	328261812	1862	1862	1862	1862	0
82	20240405	173400	328261812	1862	1862	1862	1862	0
83	20240405	173300	328261812	1862	1862	1862	1862	0
84	20240405	173200	328261812	1862	1862	1862	1862	0
85	20240405	173100	328261812	1862	1862	1862	1862	0
86	20240405	173000	328261812	1862	1862	1862	1862	0
87	20240405	172900	328261812	1862	1862	1862	1862	0
88	20240405	172800	328261812	1862	1862	1862	1862	0
89	20240405	172700	328261812	1862	1862	1862	1862	0
90	20240405	172600	328261812	1862	1862	1862	1862	0
91	20240405	172500	328261812	1862	1862	1862	1862	0
92	20240405	172400	328261812	1862	1862	1862	1862	2910
93	20240405	172300	328261812	1862	1862	1862	1862	0
94	20240405	172200	328261812	1862	1862	1862	1862	0
95	20240405	172100	328261812	1862	1862	1862	1862	0
96	20240405	172000	328261812	1862	1862	1862	1862	0
97	20240405	171900	328261812	1862	1862	1862	1862	0
98	20240405	171800	328261812	1862	1862	1862	1862	0
99	20240405	171700	328261812	1862	1862	1862	1862	0
100	20240405	171600	328261812	1862	1862	1862	1862	0
101	20240405	171500	328261812	1862	1862	1862	1862	0
102	20240405	171400	328261812	1862	1862	1862	1862	0
103	20240405	171300	328261812	1862	1862	1862	1862	0
104	20240405	171200	328261812	1862	1862	1862	1862	0
105	20240405	171100	328261812	1862	1862	1862	1862	0
106	20240405	171000	328261812	1862	1862	1862	1862	0
107	20240405	170900	328261812	1862	1862	1862	1862	0
108	20240405	170800	328261812	1862	1862	1862	1862	0
109	20240405	170700	328261812	1862	1862	1862	1862	0
110	20240405	170600	328261812	1862	1862	1862	1862	0
111	20240405	170500	328261812	1862	1862	1862	1862	0
112	20240405	170400	328261812	1862	1862	1862	1862	0
113	20240405	170300	328261812	1862	1862	1862	1862	0
114	20240405	170200	328261812	1862	1862	1862	1862	0
115	20240405	170100	328261812	1862	1862	1862	1862	0
116	20240405	170000	328261812	1862	1862	1862	1862	0
117	20240405	165900	328261812	1862	1862	1862	1862	0
118	20240405	165800	328261812	1862	1862	1862	1862	0
119	20240405	165700	328261812	1862	1862	1862	1862	0
120	20240405	165600	328261812	1862	1862	1862	1862	0
121	20240405	165500	328261812	1862	1862	1862	1862	0
122	20240405	165400	328261812	1862	1862	1862	1862	2910
123	20240405	165300	328261812	1862	1862	1862	1862	0
124	20240405	165200	328261812	1862	1862	1862	1862	0
125	20240405	165100	328261812	1862	1862	1862	1862	0
126	20240405	165000	328261812	1862	1862	1862	1862	0
127	20240405	164900	328261812	1862	1862	1862	1862	0
128	20240405	164800	328261812	1862	1862	1862	1862	0
129	20240405	164700	328261812	1862	1862	1862	1862	0
130	20240405	164600	328261812	1862	1862	1862	1862	0
131	20240405	164500	328261812	1862	1862	1862	1862	0
132	20240405	164400	328261812	1862	1862	1862	1862	0
133	20240405	164300	328261812	1862	1862	1862	1862	0
134	20240405	164200	328261812	1862	1862	1862	1862	0
135	20240405	164100	328261812	1862	1862	1862	1862	0
136	20240405	164000	328261812	1862	1862	1862	1862	0
137	20240405	163900	328261812	1862	1862	1862	1862	0
138	20240405	163800	328261812	1862	1862	1862	1862	0
139	20240405	163700	328261812	1862	1862	1862	1862	0
140	20240405	163600	328261812	1862	1862	1862	1862	0
141	20240405	163500	328261812	1862	1862	1862	1862	0
142	20240405	163400	328261812	1862	1862	1862	1862	0
143	20240405	163300	328261812	1862	1862	1862	1862	0
144	20240405	163200	328261812	1862	1862	1862	1862	0
145	20240405	163100	328261812	1862	1862	1862	1862	0
146	20240405	163000	328261812	1862	1862	1862	1862	0
147	20240405	162900	328261812	1862	1862	1862	1862	0
148	20240405	162800	328261812	1862	1862	1862	1862	0
149	20240405	162700	328261812	1862	1862	1862	1862	0
150	20240405	162600	328261812	1862	1862	1862	1862	0
151	20240405	162500	328261812	1862	1862	1862	1862	0
152	20240405	162400	328261812	1862	1862	1862	1862	2910
153	20240405	162300	328261812	1862	1862	1862	1862	0
154	20240405	162200	328261812	1862	1862	1862	1862	0
155	20240405	162100	328261812	1862	1862	1862	1862	0
156	20240405	162000	328261812	1862	1862	1862	1862	0
157	20240405	161900	328261812	1862	1862	1862	1862	0
158	20240405	161800	328261812	1862	1862	1862	1862	0
159	20240405	161700	328261812	1862	1862	1862	1862	0
160	20240405	161600	328261812	1862	1862	1862	1862	0
161	20240405	161500	328261812	1862	1862	1862	1862	0
162	20240405	161400	328261812	1862	1862	1862	1862	0
163	20240405	161300	328261812	1862	1862	1862	1862	0
164	20240405	161200	328261812	1862	1862	1862	1862	0
165	20240405	161100	328261812	1862	1862	1862	1862	0
166	20240405	161000	328261812	1862	1862	1862	1862	0
167	20240405	160900	328261812	1862	1862	1862	1862	0
168	20240405	160800	328261812	1862	1862	1862	1862	0
169	20240405	160700	328261812	1862	1862	1862	1862	0
170	20240405	160600	328261812	1862	1862	1862	1862	0
171	20240405	160500	328261812	1862	1862	1862	1862	0
172	20240405	160400	328261812	1862	1862	1862	1862	0
173	20240405	160300	328261812	1862	1862	1862	1862	0
174	20240405	160200	328261812	1862	1862	1862	1862	0
175	20240405	160100	328261812	1862	1862	1862	1862	0
176	20240405	160000	328261812	1862	1862	1862	1862	0
177	20240405	155900	328261812	1862	1862	1862	1862	0
178	20240405	155800	328261812	1862	1862	1862	1862	0
179	20240405	155700	328261812	1862	1862	1862	1862	0
180	20240405	155600	328261812	1862	1862	1862	1862	0
181	20240405	155500	328261812	1862	1862	1862	1862	0
182	20240405	155400	328261812	1862	1862	1862	1862	2910
183	20240405	155300	328261812	1862	1862	1862	1862	0
184	20240405	155200	328261812	1862	1862	1862	1862	0
185	20240405	155100	328261812	1862	1862	1862	1862	0
186	20240405	155000	328261812	1862	1862	1862	1862	0
187	20240405	154900	328261812	1862	1862	1862	1862	0
188	20240405	154800	328261812	1862	1862	1862	1862	0
189	20240405	154700	328261812	1862	1862	1862	1862	0
190	20240405	154600	328261812	1862	1862	1862	1862	0
191	20240405	154500	328261812	1862	1862	1862	1862	0
192	20240405	154400	328261812	1862	1862	1862	1862	0
193	20240405	154300	328261812	1862	1862	1862	1862	0
194	20240405	154200	328261812	1862	1862	1862	1862	0
195	20240405	154100	328261812	1862	1862	1862	1862	0
196	20240405	154000	328261812	1862	1862	1862	1862	0
197	20240405	153900	328261812	1862	1862	1862	1862	0
198	20240405	153800	328261812	1862	1862	1862	1862	0
199	20240405	153700	328261812	1862	1862	1862	1862	0
200	20240405	153600	328261812	1862	1862	1862	1862	0
201	20240405	153500	328261812	1862	1862	1862	1862	0
202	20240405	153400	328261812	1862	1862	1862	1862	0
203	20240405	153300	328261812	1862	1862	1862	1862	0
204	20240405	153200	328261812	1862	1862	1862	1862	0
205	20240405	153100	328261812	1862	1862	1862	1862	0
206	20240405	153000	328261812	1862	1862	1862	1862	2910
207	20240405	152900	322843392	1862	1862	1862	1862	0
208	20240405	152800	322843392	1862	1862	1862	1862	0
209	20240405	152700	322843392	1862	1862	1862	1862	0
210	20240405	152600	322843392	1862	1862	1862	1862	0
211	20240405	152500	322843392	1862	1862	1862	1862	0
212	20240405	152400	322843392	1862	1862	1862	1862	0
213	20240405	152300	322843392	1862	1862	1862	1862	0
214	20240405	152200	322843392	1862	1862	1862	1862	0
215	20240405	152100	322843392	1862	1862	1862	1862	0
216	20240405	152000	322843392	1862	1862	1862	1862	0
217	20240405	151900	322843392	1862	1862	1862	1862	126
218	20240405	151800	322608780	1862	1862	1862	1862	1451
219	20240405	151700	319907018	1861	1862	1862	1861	942
220	20240405	151600	318153916	1862	1861	1862	1861	13
221	20240405	151500	318129722	1862	1862	1862	1862	0
222	20240405	151400	318129722	1862	1862	1862	1862	563
223	20240405	151300	317081416	1862	1862	1862	1862	806
224	20240405	151200	315580644	1859	1859	1859	1859	447
225	20240405	151100	314749671	1863	1863	1863	1863	0
226	20240405	151000	314749671	1863	1863	1863	1863	1
227	20240405	150900	314747808	1859	1859	1859	1859	2616
228	20240405	150800	309884664	1859	1860	1860	1859	1747
229	20240405	150700	306636982	1860	1862	1862	1860	1576
230	20240405	150600	303704998	1862	1862	1862	1862	0
231	20240405	150500	303704998	1862	1862	1862	1862	0
232	20240405	150400	303704998	1862	1862	1862	1862	0
233	20240405	150300	303704998	1862	1862	1862	1862	0
234	20240405	150200	303704998	1862	1862	1862	1862	0
235	20240405	150100	303704998	1862	1862	1862	1862	0
236	20240405	150000	303704998	1862	1862	1862	1862	0
237	20240405	145900	303704998	1862	1862	1862	1862	536
238	20240405	145800	302706966	1859	1859	1859	1859	0
239	20240405	145700	302706966	1859	1859	1859	1859	0
240	20240405	145600	302706966	1859	1859	1859	1859	6
241	20240405	145500	302695812	1859	1860	1860	1859	1069
242	20240405	145400	300707478	1865	1865	1865	1865	0
243	20240405	145300	300707478	1865	1865	1865	1865	0
244	20240405	145200	300707478	1865	1865	1865	1865	0
245	20240405	145100	300707478	1865	1865	1865	1865	0
246	20240405	145000	300707478	1865	1865	1865	1865	0
247	20240405	144900	300707478	1865	1865	1865	1865	44
248	20240405	144800	300625418	1866	1865	1866	1859	1768
249	20240405	144700	297334961	1865	1865	1865	1865	347
250	20240405	144600	296687806	1860	1860	1860	1860	0
251	20240405	144500	296687806	1860	1860	1860	1860	0
252	20240405	144400	296687806	1860	1860	1860	1860	0
253	20240405	144300	296687806	1860	1860	1860	1860	0
254	20240405	144200	296687806	1860	1860	1860	1860	0
255	20240405	144100	296687806	1860	1860	1860	1860	0
256	20240405	144000	296687806	1860	1860	1860	1860	0
257	20240405	143900	296687806	1860	1860	1860	1860	0
258	20240405	143800	296687806	1860	1860	1860	1860	0
259	20240405	143700	296687806	1860	1860	1860	1860	4
260	20240405	143600	296680366	1865	1865	1865	1865	0
261	20240405	143500	296680366	1865	1865	1865	1865	0
262	20240405	143400	296680366	1865	1865	1865	1865	0
263	20240405	143300	296680366	1865	1865	1865	1865	12
264	20240405	143200	296657986	1860	1860	1860	1860	509
265	20240405	143100	295711246	1860	1861	1861	1860	7218
266	20240405	143000	282285606	1860	1860	1860	1860	0
267	20240405	142900	282285606	1860	1860	1860	1860	0
268	20240405	142800	282285606	1860	1861	1861	1860	500
269	20240405	142700	281355471	1861	1861	1861	1861	36
270	20240405	142600	281288475	1861	1861	1861	1861	0
271	20240405	142500	281288475	1861	1861	1861	1861	0
272	20240405	142400	281288475	1861	1862	1862	1861	1155
273	20240405	142300	279138966	1863	1863	1863	1863	245
274	20240405	142200	278682531	1866	1866	1866	1866	0
275	20240405	142100	278682531	1866	1866	1866	1866	5
276	20240405	142000	278673201	1866	1866	1866	1866	300
277	20240405	141900	278113401	1863	1863	1863	1863	0
278	20240405	141800	278113401	1863	1863	1863	1863	1
279	20240405	141700	278111538	1863	1863	1863	1863	0
280	20240405	141600	278111538	1863	1868	1868	1863	650
281	20240405	141500	276899338	1868	1868	1868	1868	0
282	20240405	141400	276899338	1868	1868	1868	1868	200
283	20240405	141300	276525738	1868	1868	1868	1868	5
284	20240405	141200	276516398	1868	1868	1868	1868	0
285	20240405	141100	276516398	1868	1868	1868	1868	50
286	20240405	141000	276422998	1868	1868	1868	1868	0
287	20240405	140900	276422998	1868	1868	1868	1868	0
288	20240405	140800	276422998	1868	1867	1868	1867	607
289	20240405	140700	275289719	1868	1868	1868	1868	0
290	20240405	140600	275289719	1868	1868	1868	1868	1
291	20240405	140500	275287851	1866	1866	1866	1866	0
292	20240405	140400	275287851	1866	1866	1866	1866	0
293	20240405	140300	275287851	1866	1866	1866	1866	199
294	20240405	140200	274916517	1867	1867	1867	1867	1
295	20240405	140100	274914650	1867	1867	1867	1867	60
296	20240405	140000	274802630	1868	1868	1868	1868	1
297	20240405	135900	274800762	1867	1868	1868	1867	49
298	20240405	135800	274709275	1868	1868	1868	1868	0
299	20240405	135700	274709275	1868	1868	1868	1868	0
300	20240405	135600	274709275	1868	1868	1868	1868	2
301	20240405	135500	274705539	1868	1868	1868	1868	0
302	20240405	135400	274705539	1868	1868	1868	1868	0
303	20240405	135300	274705539	1868	1868	1868	1868	1
304	20240405	135200	274703671	1862	1862	1862	1862	489
305	20240405	135100	273793153	1863	1863	1863	1863	382
306	20240405	135000	273081487	1864	1865	1865	1864	1377
307	20240405	134900	270514712	1865	1865	1865	1865	3000
308	20240405	134800	264919712	1867	1867	1867	1867	0
309	20240405	134700	264919712	1867	1867	1867	1867	1496
310	20240405	134600	262126680	1867	1867	1867	1867	0
311	20240405	134500	262126680	1867	1867	1867	1867	0
312	20240405	134400	262126680	1867	1867	1867	1867	300
313	20240405	134300	261566580	1868	1868	1868	1868	11
314	20240405	134200	261546032	1867	1867	1867	1867	0
315	20240405	134100	261546032	1867	1867	1867	1867	0
316	20240405	134000	261546032	1867	1867	1867	1867	4
317	20240405	133900	261538564	1865	1865	1865	1865	6
318	20240405	133800	261527374	1865	1865	1865	1865	0
319	20240405	133700	261527374	1865	1865	1865	1865	0
320	20240405	133600	261527374	1865	1865	1865	1865	0
321	20240405	133500	261527374	1865	1865	1865	1865	0
322	20240405	133400	261527374	1865	1865	1865	1865	0
323	20240405	133300	261527374	1865	1865	1865	1865	380
324	20240405	133200	260818674	1866	1866	1866	1866	0
325	20240405	133100	260818674	1866	1866	1866	1866	0
326	20240405	133000	260818674	1866	1866	1866	1866	0
327	20240405	132900	260818674	1866	1866	1866	1866	858
328	20240405	132800	259217646	1866	1866	1866	1866	230
329	20240405	132700	258788466	1865	1865	1865	1865	0
330	20240405	132600	258788466	1865	1865	1865	1865	0
331	20240405	132500	258788466	1865	1865	1865	1865	0
332	20240405	132400	258788466	1865	1865	1865	1865	0
333	20240405	132300	258788466	1865	1865	1865	1865	0
334	20240405	132200	258788466	1865	1865	1865	1865	108
335	20240405	132100	258587046	1865	1865	1865	1865	942
336	20240405	132000	256830216	1865	1865	1865	1865	0
337	20240405	131900	256830216	1865	1865	1865	1865	6
338	20240405	131800	256819026	1865	1865	1865	1865	0
339	20240405	131700	256819026	1865	1865	1865	1865	0
340	20240405	131600	256819026	1865	1865	1865	1865	0
341	20240405	131500	256819026	1865	1865	1865	1865	0
342	20240405	131400	256819026	1865	1865	1865	1865	100
343	20240405	131300	256632526	1865	1865	1865	1865	10
344	20240405	131200	256613876	1865	1865	1865	1865	1
345	20240405	131100	256612011	1864	1864	1864	1864	0
346	20240405	131000	256612011	1864	1864	1864	1864	0
347	20240405	130900	256612011	1864	1864	1864	1864	0
348	20240405	130800	256612011	1864	1863	1864	1863	6338
349	20240405	130700	244798139	1863	1862	1863	1862	717
350	20240405	130600	243462583	1862	1862	1862	1862	0
351	20240405	130500	243462583	1862	1862	1862	1862	3
352	20240405	130400	243456997	1862	1862	1862	1862	82
353	20240405	130300	243304313	1862	1862	1862	1862	100
354	20240405	130200	243118113	1863	1863	1863	1863	0
355	20240405	130100	243118113	1863	1863	1863	1863	0
356	20240405	130000	243118113	1863	1863	1863	1863	0
357	20240405	125900	243118113	1863	1863	1863	1863	0
358	20240405	125800	243118113	1863	1863	1863	1863	192
359	20240405	125700	242760417	1864	1864	1864	1864	0
360	20240405	125600	242760417	1864	1864	1864	1864	1
361	20240405	125500	242758553	1864	1864	1864	1864	1
362	20240405	125400	242756689	1864	1863	1864	1863	101
363	20240405	125300	242568525	1863	1863	1863	1863	0
364	20240405	125200	242568525	1863	1863	1863	1863	0
365	20240405	125100	242568525	1863	1863	1863	1863	0
366	20240405	125000	242568525	1863	1863	1863	1863	0
367	20240405	124900	242568525	1863	1863	1863	1863	0
368	20240405	124800	242568525	1863	1863	1863	1863	0
369	20240405	124700	242568525	1863	1863	1863	1863	0
370	20240405	124600	242568525	1863	1863	1863	1863	0
371	20240405	124500	242568525	1863	1863	1863	1863	212
372	20240405	124400	242173569	1863	1863	1863	1863	0
373	20240405	124300	242173569	1863	1863	1863	1863	0
374	20240405	124200	242173569	1863	1863	1863	1863	0
375	20240405	124100	242173569	1863	1863	1863	1863	0
376	20240405	124000	242173569	1863	1863	1863	1863	0
377	20240405	123900	242173569	1863	1863	1863	1863	0
378	20240405	123800	242173569	1863	1863	1863	1863	0
379	20240405	123700	242173569	1863	1863	1863	1863	0
380	20240405	123600	242173569	1863	1863	1863	1863	100
381	20240405	123500	241987269	1864	1864	1864	1864	100
382	20240405	123400	241800869	1864	1864	1864	1864	501
383	20240405	123300	240867005	1863	1863	1863	1863	0
384	20240405	123200	240867005	1863	1863	1863	1863	172
385	20240405	123100	240546569	1863	1863	1863	1863	1
386	20240405	123000	240544706	1863	1863	1863	1863	0
387	20240405	122900	240544706	1863	1863	1863	1863	0
388	20240405	122800	240544706	1863	1863	1863	1863	250
389	20240405	122700	240078956	1863	1863	1863	1863	0
390	20240405	122600	240078956	1863	1863	1863	1863	50
391	20240405	122500	239985806	1859	1859	1859	1859	0
392	20240405	122400	239985806	1859	1859	1859	1859	500
393	20240405	122300	239056306	1864	1864	1864	1864	0
394	20240405	122200	239056306	1864	1864	1864	1864	0
395	20240405	122100	239056306	1864	1864	1864	1864	0
396	20240405	122000	239056306	1864	1864	1864	1864	0
397	20240405	121900	239056306	1864	1864	1864	1864	0
398	20240405	121800	239056306	1864	1864	1864	1864	0
399	20240405	121700	239056306	1864	1864	1864	1864	47
400	20240405	121600	238968698	1858	1859	1859	1858	400
401	20240405	121500	238225250	1864	1864	1864	1864	1
402	20240405	121400	238223386	1859	1861	1861	1859	2300
403	20240405	121300	233945982	1861	1861	1861	1861	0
404	20240405	121200	233945982	1861	1861	1861	1861	12
405	20240405	121100	233923650	1860	1861	1861	1860	1209
406	20240405	121000	231674896	1861	1861	1861	1861	593
407	20240405	120900	230571323	1861	1861	1861	1861	0
408	20240405	120800	230571323	1861	1862	1862	1861	1265
409	20240405	120700	228217072	1862	1862	1862	1862	0
410	20240405	120600	228217072	1862	1862	1862	1862	0
411	20240405	120500	228217072	1862	1862	1862	1862	1700
412	20240405	120400	225051672	1862	1862	1862	1862	0
413	20240405	120300	225051672	1862	1864	1868	1862	2050
414	20240405	120200	221233729	1868	1868	1868	1868	1
415	20240405	120100	221231861	1868	1868	1868	1868	0
416	20240405	120000	221231861	1868	1868	1868	1868	0
417	20240405	115900	221231861	1868	1868	1868	1868	0
418	20240405	115800	221231861	1868	1868	1868	1868	0
419	20240405	115700	221231861	1868	1868	1868	1868	0
420	20240405	115600	221231861	1868	1868	1868	1868	27
421	20240405	115500	221181425	1868	1868	1868	1868	0
422	20240405	115400	221181425	1868	1870	1870	1868	147
423	20240405	115300	220906826	1870	1870	1870	1870	0
424	20240405	115200	220906826	1870	1871	1871	1870	638
425	20240405	115100	219713765	1871	1871	1871	1871	0
426	20240405	115000	219713765	1871	1874	1874	1871	885
427	20240405	114900	218057330	1872	1872	1872	1872	20
428	20240405	114800	218019890	1874	1874	1874	1874	26
429	20240405	114700	217971166	1874	1864	1874	1864	371
430	20240405	114600	217279526	1864	1864	1864	1864	0
431	20240405	114500	217279526	1864	1864	1864	1864	0
432	20240405	114400	217279526	1864	1864	1864	1864	0
433	20240405	114300	217279526	1864	1864	1864	1864	0
434	20240405	114200	217279526	1864	1864	1864	1864	0
435	20240405	114100	217279526	1864	1864	1864	1864	0
436	20240405	114000	217279526	1864	1864	1864	1864	0
437	20240405	113900	217279526	1864	1864	1864	1864	100
438	20240405	113800	217093126	1865	1865	1865	1865	201
439	20240405	113700	216718261	1865	1865	1865	1865	100
440	20240405	113600	216531761	1864	1864	1864	1864	0
441	20240405	113500	216531761	1864	1864	1864	1864	35
442	20240405	113400	216466521	1864	1864	1864	1864	4
443	20240405	113300	216459065	1864	1864	1864	1864	10
444	20240405	113200	216440425	1864	1864	1864	1864	100
445	20240405	113100	216254025	1864	1864	1864	1864	151
446	20240405	113000	215972561	1862	1862	1862	1862	100
447	20240405	112900	215786361	1862	1862	1862	1862	0
448	20240405	112800	215786361	1862	1862	1862	1862	81
449	20240405	112700	215635539	1862	1862	1862	1862	3002
450	20240405	112600	210045815	1862	1862	1862	1862	0
451	20240405	112500	210045815	1862	1862	1862	1862	0
452	20240405	112400	210045815	1862	1862	1862	1862	0
453	20240405	112300	210045815	1862	1861	1862	1861	193
454	20240405	112200	209686512	1861	1861	1861	1861	0
455	20240405	112100	209686512	1861	1861	1861	1861	60
456	20240405	112000	209574852	1861	1861	1861	1861	1194
457	20240405	111900	207352818	1861	1862	1862	1861	581
458	20240405	111800	206271396	1863	1864	1864	1863	166
459	20240405	111700	205962112	1865	1865	1865	1865	207
460	20240405	111600	205576057	1865	1865	1865	1865	182
461	20240405	111500	205236627	1865	1865	1865	1865	0
462	20240405	111400	205236627	1865	1865	1865	1865	0
463	20240405	111300	205236627	1865	1865	1865	1865	0
464	20240405	111200	205236627	1865	1865	1865	1865	0
465	20240405	111100	205236627	1865	1865	1865	1865	0
466	20240405	111000	205236627	1865	1865	1865	1865	10
467	20240405	110900	205217977	1865	1865	1865	1865	351
468	20240405	110800	204563362	1865	1865	1865	1865	0
469	20240405	110700	204563362	1865	1872	1872	1865	17
470	20240405	110600	204531650	1874	1874	1874	1874	10
471	20240405	110500	204512910	1873	1873	1873	1873	0
472	20240405	110400	204512910	1873	1873	1873	1873	0
473	20240405	110300	204512910	1873	1873	1873	1873	1000
474	20240405	110200	202639910	1873	1873	1873	1873	0
475	20240405	110100	202639910	1873	1863	1873	1863	501
476	20240405	110000	201706537	1862	1862	1862	1862	0
477	20240405	105900	201706537	1862	1862	1862	1862	384
478	20240405	105800	200991529	1863	1863	1863	1863	5
479	20240405	105700	200982214	1863	1865	1865	1863	144
480	20240405	105600	200713888	1864	1864	1864	1864	0
481	20240405	105500	200713888	1864	1864	1864	1864	0
482	20240405	105400	200713888	1864	1864	1864	1864	0
483	20240405	105300	200713888	1864	1864	1864	1864	0
484	20240405	105200	200713888	1864	1864	1864	1864	10
485	20240405	105100	200695248	1864	1864	1864	1864	0
486	20240405	105000	200695248	1864	1864	1864	1864	25
487	20240405	104900	200648648	1862	1862	1862	1862	0
488	20240405	104800	200648648	1862	1862	1862	1862	0
489	20240405	104700	200648648	1862	1862	1862	1862	0
490	20240405	104600	200648648	1862	1862	1862	1862	0
491	20240405	104500	200648648	1862	1862	1862	1862	0
492	20240405	104400	200648648	1862	1872	1872	1862	5112
493	20240405	104300	191098027	1879	1879	1879	1879	1
494	20240405	104200	191096148	1872	1872	1872	1872	1
495	20240405	104100	191094276	1872	1872	1872	1872	500
496	20240405	104000	190158276	1879	1879	1879	1879	1
497	20240405	103900	190156397	1872	1872	1872	1872	0
498	20240405	103800	190156397	1872	1872	1872	1872	2
499	20240405	103700	190152653	1871	1871	1871	1871	0
500	20240405	103600	190152653	1871	1871	1871	1871	0
501	20240405	103500	190152653	1871	1871	1871	1871	0
502	20240405	103400	190152653	1871	1873	1874	1871	743
503	20240405	103300	188762238	1874	1876	1876	1874	2461
504	20240405	103200	184149420	1877	1877	1877	1877	10
505	20240405	103100	184130650	1881	1877	1881	1877	207
506	20240405	103000	183741891	1875	1877	1877	1875	1332
507	20240405	102900	181243164	1876	1882	1882	1876	6418
508	20240405	102800	169191735	1878	1887	1887	1878	3427
509	20240405	102700	162753942	1889	1889	1889	1889	0
510	20240405	102600	162753942	1889	1889	1889	1889	0
511	20240405	102500	162753942	1889	1889	1889	1889	0
512	20240405	102400	162753942	1889	1889	1889	1889	0
513	20240405	102300	162753942	1889	1889	1889	1889	0
514	20240405	102200	162753942	1889	1889	1889	1889	101
515	20240405	102100	162563153	1881	1881	1881	1881	0
516	20240405	102000	162563153	1881	1881	1881	1881	0
517	20240405	101900	162563153	1881	1881	1881	1881	37
518	20240405	101800	162493556	1881	1881	1881	1881	500
519	20240405	101700	161553056	1889	1889	1889	1889	0
520	20240405	101600	161553056	1889	1889	1889	1889	1200
521	20240405	101500	159286256	1889	1889	1889	1889	5
522	20240405	101400	159276811	1882	1882	1882	1882	1274
523	20240405	101300	156879143	1882	1883	1883	1882	700
524	20240405	101200	155561173	1890	1890	1890	1890	0
525	20240405	101100	155561173	1890	1890	1890	1890	0
526	20240405	101000	155561173	1890	1890	1890	1890	118
527	20240405	100900	155338153	1890	1890	1890	1890	1000
528	20240405	100800	153448153	1890	1890	1890	1890	0
529	20240405	100700	153448153	1890	1890	1890	1890	0
530	20240405	100600	153448153	1890	1890	1890	1890	0
531	20240405	100500	153448153	1890	1883	1890	1881	964
532	20240405	100400	151633781	1888	1888	1888	1888	5
533	20240405	100300	151624341	1888	1890	1890	1888	414
534	20240405	100200	150842705	1890	1890	1890	1890	77
535	20240405	100100	150697175	1891	1891	1891	1891	8
536	20240405	100000	150682047	1890	1890	1890	1890	1592
537	20240405	095900	147673167	1890	1881	1890	1881	380
538	20240405	095800	146958198	1881	1881	1881	1881	145
539	20240405	095700	146685453	1878	1880	1880	1878	1084
540	20240405	095600	144649530	1881	1891	1891	1881	342
541	20240405	095500	144004068	1891	1892	1892	1891	93
542	20240405	095400	143828140	1893	1893	1893	1893	0
543	20240405	095300	143828140	1893	1893	1893	1893	40
544	20240405	095200	143752420	1893	1884	1893	1872	556
545	20240405	095100	142703378	1887	1884	1887	1871	1368
546	20240405	095000	140133538	1882	1882	1882	1882	0
547	20240405	094900	140133538	1882	1893	1895	1882	8299
548	20240405	094800	124414447	1893	1891	1893	1891	823
549	20240405	094700	122857531	1891	1885	1891	1885	9477
550	20240405	094600	104981653	1884	1880	1884	1880	3280
551	20240405	094500	98808952	1879	1879	1879	1879	150
552	20240405	094400	98527102	1878	1875	1878	1875	1130
553	20240405	094300	96407172	1874	1872	1874	1872	5685
554	20240405	094200	85757557	1871	1871	1871	1871	170
555	20240405	094100	85439487	1870	1867	1870	1866	14652
556	20240405	094000	58062589	1866	1864	1866	1861	3352
557	20240405	093900	51815779	1864	1864	1864	1864	100
558	20240405	093800	51629379	1864	1864	1864	1864	46
559	20240405	093700	51543635	1864	1864	1864	1864	46
560	20240405	093600	51457891	1861	1861	1861	1861	0
561	20240405	093500	51457891	1861	1861	1861	1861	1515
562	20240405	093400	48638476	1861	1861	1861	1861	592
563	20240405	093300	47536764	1860	1860	1860	1860	0
564	20240405	093200	47536764	1860	1861	1861	1860	98
565	20240405	093100	47354482	1865	1865	1865	1865	2
566	20240405	093000	47350752	1860	1865	1865	1860	1001
567	20240405	092900	45485268	1864	1864	1864	1864	100
568	20240405	092800	45298868	1864	1864	1864	1864	100
569	20240405	092700	45112468	1864	1864	1864	1864	120
570	20240405	092600	44888788	1864	1863	1864	1863	338
571	20240405	092500	44258760	1864	1865	1865	1864	300
572	20240405	092400	43699360	1865	1865	1865	1865	0
573	20240405	092300	43699360	1865	1865	1865	1865	4
574	20240405	092200	43691900	1865	1865	1865	1865	1
575	20240405	092100	43690035	1860	1860	1860	1860	73
576	20240405	092000	43554255	1860	1864	1864	1860	117
577	20240405	091900	43336175	1865	1865	1865	1865	0
578	20240405	091800	43336175	1865	1865	1865	1865	20
579	20240405	091700	43298875	1864	1864	1864	1864	0
580	20240405	091600	43298875	1864	1857	1865	1857	1186
581	20240405	091500	41090977	1857	1857	1857	1857	2921
582	20240405	091400	35666680	1857	1857	1857	1857	0
583	20240405	091300	35666680	1857	1857	1857	1857	0
584	20240405	091200	35666680	1857	1865	1865	1857	298
585	20240405	091100	35112885	1866	1866	1866	1866	0
586	20240405	091000	35112885	1866	1857	1866	1857	11
587	20240405	090900	35092449	1868	1868	1868	1868	0
588	20240405	090800	35092449	1868	1868	1868	1868	10
589	20240405	090700	35073769	1869	1869	1869	1869	0
590	20240405	090600	35073769	1869	1869	1869	1869	60
591	20240405	090500	34961629	1870	1870	1870	1870	0
592	20240405	090400	34961629	1870	1872	1872	1869	183
593	20240405	090300	34619591	1851	1881	1883	1850	2730
594	20240405	090200	29553895	1851	1884	1884	1851	328
595	20240405	090100	28945248	1885	1855	1885	1850	2933
596	20240405	090000	23482255	1855	1850	1855	1850	12671