KissMeData/049180/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	192000	149657997	1670	1670	1670	1670	319
3	20240415	191900	149657997	1670	1670	1670	1670	0
4	20240415	191800	149657997	1670	1670	1670	1670	0
5	20240415	191700	149657997	1670	1670	1670	1670	0
6	20240415	191600	149657997	1670	1670	1670	1670	0
7	20240415	191500	149657997	1670	1670	1670	1670	0
8	20240415	191400	149657997	1670	1670	1670	1670	0
9	20240415	191300	149657997	1670	1670	1670	1670	0
10	20240415	191200	149657997	1670	1670	1670	1670	0
11	20240415	191100	149657997	1670	1670	1670	1670	0
12	20240415	191000	149657997	1670	1670	1670	1670	0
13	20240415	190900	149657997	1670	1670	1670	1670	0
14	20240415	190800	149657997	1670	1670	1670	1670	0
15	20240415	190700	149657997	1670	1670	1670	1670	0
16	20240415	190600	149657997	1670	1670	1670	1670	0
17	20240415	190500	149657997	1670	1670	1670	1670	0
18	20240415	190400	149657997	1670	1670	1670	1670	0
19	20240415	190300	149657997	1670	1670	1670	1670	0
20	20240415	190200	149657997	1670	1670	1670	1670	0
21	20240415	190100	149657997	1670	1670	1670	1670	0
22	20240415	190000	149657997	1670	1670	1670	1670	0
23	20240415	185900	149657997	1670	1670	1670	1670	0
24	20240415	185800	149657997	1670	1670	1670	1670	0
25	20240415	185700	149657997	1670	1670	1670	1670	0
26	20240415	185600	149657997	1670	1670	1670	1670	0
27	20240415	185500	149657997	1670	1670	1670	1670	0
28	20240415	185400	149657997	1670	1670	1670	1670	0
29	20240415	185300	149657997	1670	1670	1670	1670	0
30	20240415	185200	149657997	1670	1670	1670	1670	0
31	20240415	185100	149657997	1670	1670	1670	1670	0
32	20240415	185000	149657997	1670	1670	1670	1670	319
33	20240415	184900	149657997	1670	1670	1670	1670	0
34	20240415	184800	149657997	1670	1670	1670	1670	0
35	20240415	184700	149657997	1670	1670	1670	1670	0
36	20240415	184600	149657997	1670	1670	1670	1670	0
37	20240415	184500	149657997	1670	1670	1670	1670	0
38	20240415	184400	149657997	1670	1670	1670	1670	0
39	20240415	184300	149657997	1670	1670	1670	1670	0
40	20240415	184200	149657997	1670	1670	1670	1670	0
41	20240415	184100	149657997	1670	1670	1670	1670	0
42	20240415	184000	149657997	1670	1670	1670	1670	0
43	20240415	183900	149657997	1670	1670	1670	1670	0
44	20240415	183800	149657997	1670	1670	1670	1670	0
45	20240415	183700	149657997	1670	1670	1670	1670	0
46	20240415	183600	149657997	1670	1670	1670	1670	0
47	20240415	183500	149657997	1670	1670	1670	1670	0
48	20240415	183400	149657997	1670	1670	1670	1670	0
49	20240415	183300	149657997	1670	1670	1670	1670	0
50	20240415	183200	149657997	1670	1670	1670	1670	0
51	20240415	183100	149657997	1670	1670	1670	1670	0
52	20240415	183000	149657997	1670	1670	1670	1670	0
53	20240415	182900	149657997	1670	1670	1670	1670	0
54	20240415	182800	149657997	1670	1670	1670	1670	0
55	20240415	182700	149657997	1670	1670	1670	1670	0
56	20240415	182600	149657997	1670	1670	1670	1670	0
57	20240415	182500	149657997	1670	1670	1670	1670	0
58	20240415	182400	149657997	1670	1670	1670	1670	0
59	20240415	182300	149657997	1670	1670	1670	1670	0
60	20240415	182200	149657997	1670	1670	1670	1670	0
61	20240415	182100	149657997	1670	1670	1670	1670	0
62	20240415	182000	149657997	1670	1670	1670	1670	319
63	20240415	181900	149657997	1670	1670	1670	1670	0
64	20240415	181800	149657997	1670	1670	1670	1670	0
65	20240415	181700	149657997	1670	1670	1670	1670	0
66	20240415	181600	149657997	1670	1670	1670	1670	0
67	20240415	181500	149657997	1670	1670	1670	1670	0
68	20240415	181400	149657997	1670	1670	1670	1670	0
69	20240415	181300	149657997	1670	1670	1670	1670	0
70	20240415	181200	149657997	1670	1670	1670	1670	0
71	20240415	181100	149657997	1670	1670	1670	1670	0
72	20240415	181000	149657997	1670	1670	1670	1670	0
73	20240415	180900	149657997	1670	1670	1670	1670	0
74	20240415	180800	149657997	1670	1670	1670	1670	0
75	20240415	180700	149657997	1670	1670	1670	1670	0
76	20240415	180600	149657997	1670	1670	1670	1670	0
77	20240415	180500	149657997	1670	1670	1670	1670	0
78	20240415	180400	149657997	1670	1670	1670	1670	0
79	20240415	180300	149657997	1670	1670	1670	1670	0
80	20240415	180200	149657997	1670	1670	1670	1670	0
81	20240415	180100	149657997	1670	1670	1670	1670	0
82	20240415	180000	149657997	1670	1670	1670	1670	0
83	20240415	175900	149657997	1670	1670	1670	1670	0
84	20240415	175800	149657997	1670	1670	1670	1670	0
85	20240415	175700	149657997	1670	1670	1670	1670	0
86	20240415	175600	149657997	1670	1670	1670	1670	0
87	20240415	175500	149657997	1670	1670	1670	1670	0
88	20240415	175400	149657997	1670	1670	1670	1670	0
89	20240415	175300	149657997	1670	1670	1670	1670	0
90	20240415	175200	149657997	1670	1670	1670	1670	0
91	20240415	175100	149657997	1670	1670	1670	1670	0
92	20240415	175000	149657997	1670	1670	1670	1670	319
93	20240415	174900	149657997	1670	1670	1670	1670	0
94	20240415	174800	149657997	1670	1670	1670	1670	0
95	20240415	174700	149657997	1670	1670	1670	1670	0
96	20240415	174600	149657997	1670	1670	1670	1670	0
97	20240415	174500	149657997	1670	1670	1670	1670	0
98	20240415	174400	149657997	1670	1670	1670	1670	0
99	20240415	174300	149657997	1670	1670	1670	1670	0
100	20240415	174200	149657997	1670	1670	1670	1670	0
101	20240415	174100	149657997	1670	1670	1670	1670	0
102	20240415	174000	149657997	1670	1670	1670	1670	0
103	20240415	173900	149657997	1670	1670	1670	1670	0
104	20240415	173800	149657997	1670	1670	1670	1670	0
105	20240415	173700	149657997	1670	1670	1670	1670	0
106	20240415	173600	149657997	1670	1670	1670	1670	0
107	20240415	173500	149657997	1670	1670	1670	1670	0
108	20240415	173400	149657997	1670	1670	1670	1670	0
109	20240415	173300	149657997	1670	1670	1670	1670	0
110	20240415	173200	149657997	1670	1670	1670	1670	0
111	20240415	173100	149657997	1670	1670	1670	1670	0
112	20240415	173000	149657997	1670	1670	1670	1670	0
113	20240415	172900	149657997	1670	1670	1670	1670	0
114	20240415	172800	149657997	1670	1670	1670	1670	0
115	20240415	172700	149657997	1670	1670	1670	1670	0
116	20240415	172600	149657997	1670	1670	1670	1670	0
117	20240415	172500	149657997	1670	1670	1670	1670	0
118	20240415	172400	149657997	1670	1670	1670	1670	0
119	20240415	172300	149657997	1670	1670	1670	1670	0
120	20240415	172200	149657997	1670	1670	1670	1670	0
121	20240415	172100	149657997	1670	1670	1670	1670	0
122	20240415	172000	149657997	1670	1670	1670	1670	319
123	20240415	171900	149657997	1670	1670	1670	1670	0
124	20240415	171800	149657997	1670	1670	1670	1670	0
125	20240415	171700	149657997	1670	1670	1670	1670	0
126	20240415	171600	149657997	1670	1670	1670	1670	0
127	20240415	171500	149657997	1670	1670	1670	1670	0
128	20240415	171400	149657997	1670	1670	1670	1670	0
129	20240415	171300	149657997	1670	1670	1670	1670	0
130	20240415	171200	149657997	1670	1670	1670	1670	0
131	20240415	171100	149657997	1670	1670	1670	1670	0
132	20240415	171000	149657997	1670	1670	1670	1670	0
133	20240415	170900	149657997	1670	1670	1670	1670	0
134	20240415	170800	149657997	1670	1670	1670	1670	0
135	20240415	170700	149657997	1670	1670	1670	1670	0
136	20240415	170600	149657997	1670	1670	1670	1670	0
137	20240415	170500	149657997	1670	1670	1670	1670	0
138	20240415	170400	149657997	1670	1670	1670	1670	0
139	20240415	170300	149657997	1670	1670	1670	1670	0
140	20240415	170200	149657997	1670	1670	1670	1670	0
141	20240415	170100	149657997	1670	1670	1670	1670	0
142	20240415	170000	149657997	1670	1670	1670	1670	0
143	20240415	165900	149657997	1670	1670	1670	1670	0
144	20240415	165800	149657997	1670	1670	1670	1670	0
145	20240415	165700	149657997	1670	1670	1670	1670	0
146	20240415	165600	149657997	1670	1670	1670	1670	0
147	20240415	165500	149657997	1670	1670	1670	1670	0
148	20240415	165400	149657997	1670	1670	1670	1670	0
149	20240415	165300	149657997	1670	1670	1670	1670	0
150	20240415	165200	149657997	1670	1670	1670	1670	0
151	20240415	165100	149657997	1670	1670	1670	1670	0
152	20240415	165000	149657997	1670	1670	1670	1670	319
153	20240415	164900	149657997	1670	1670	1670	1670	0
154	20240415	164800	149657997	1670	1670	1670	1670	0
155	20240415	164700	149657997	1670	1670	1670	1670	0
156	20240415	164600	149657997	1670	1670	1670	1670	0
157	20240415	164500	149657997	1670	1670	1670	1670	0
158	20240415	164400	149657997	1670	1670	1670	1670	0
159	20240415	164300	149657997	1670	1670	1670	1670	0
160	20240415	164200	149657997	1670	1670	1670	1670	0
161	20240415	164100	149657997	1670	1670	1670	1670	0
162	20240415	164000	149657997	1670	1670	1670	1670	0
163	20240415	163900	149657997	1670	1670	1670	1670	0
164	20240415	163800	149657997	1670	1670	1670	1670	0
165	20240415	163700	149657997	1670	1670	1670	1670	0
166	20240415	163600	149657997	1670	1670	1670	1670	0
167	20240415	163500	149657997	1670	1670	1670	1670	0
168	20240415	163400	149657997	1670	1670	1670	1670	0
169	20240415	163300	149657997	1670	1670	1670	1670	0
170	20240415	163200	149657997	1670	1670	1670	1670	0
171	20240415	163100	149657997	1670	1670	1670	1670	0
172	20240415	163000	149657997	1670	1670	1670	1670	0
173	20240415	162900	149657997	1670	1670	1670	1670	0
174	20240415	162800	149657997	1670	1670	1670	1670	0
175	20240415	162700	149657997	1670	1670	1670	1670	0
176	20240415	162600	149657997	1670	1670	1670	1670	0
177	20240415	162500	149657997	1670	1670	1670	1670	0
178	20240415	162400	149657997	1670	1670	1670	1670	0
179	20240415	162300	149657997	1670	1670	1670	1670	0
180	20240415	162200	149657997	1670	1670	1670	1670	0
181	20240415	162100	149657997	1670	1670	1670	1670	0
182	20240415	162000	149657997	1670	1670	1670	1670	319
183	20240415	161900	149657997	1670	1670	1670	1670	0
184	20240415	161800	149657997	1670	1670	1670	1670	0
185	20240415	161700	149657997	1670	1670	1670	1670	0
186	20240415	161600	149657997	1670	1670	1670	1670	0
187	20240415	161500	149657997	1670	1670	1670	1670	0
188	20240415	161400	149657997	1670	1670	1670	1670	0
189	20240415	161300	149657997	1670	1670	1670	1670	0
190	20240415	161200	149657997	1670	1670	1670	1670	0
191	20240415	161100	149657997	1670	1670	1670	1670	0
192	20240415	161000	149657997	1670	1670	1670	1670	0
193	20240415	160900	149657997	1670	1670	1670	1670	0
194	20240415	160800	149657997	1670	1670	1670	1670	0
195	20240415	160700	149657997	1670	1670	1670	1670	0
196	20240415	160600	149657997	1670	1670	1670	1670	0
197	20240415	160500	149657997	1670	1670	1670	1670	0
198	20240415	160400	149657997	1670	1670	1670	1670	0
199	20240415	160300	149657997	1670	1670	1670	1670	0
200	20240415	160200	149657997	1670	1670	1670	1670	0
201	20240415	160100	149657997	1670	1670	1670	1670	0
202	20240415	160000	149657997	1670	1670	1670	1670	0
203	20240415	155900	149657997	1670	1670	1670	1670	0
204	20240415	155800	149657997	1670	1670	1670	1670	0
205	20240415	155700	149657997	1670	1670	1670	1670	0
206	20240415	155600	149657997	1670	1670	1670	1670	0
207	20240415	155500	149657997	1670	1670	1670	1670	0
208	20240415	155400	149657997	1670	1670	1670	1670	0
209	20240415	155300	149657997	1670	1670	1670	1670	0
210	20240415	155200	149657997	1670	1670	1670	1670	0
211	20240415	155100	149657997	1670	1670	1670	1670	0
212	20240415	155000	149657997	1670	1670	1670	1670	319
213	20240415	154900	149657997	1670	1670	1670	1670	0
214	20240415	154800	149657997	1670	1670	1670	1670	0
215	20240415	154700	149657997	1670	1670	1670	1670	0
216	20240415	154600	149657997	1670	1670	1670	1670	0
217	20240415	154500	149657997	1670	1670	1670	1670	0
218	20240415	154400	149657997	1670	1670	1670	1670	0
219	20240415	154300	149657997	1670	1670	1670	1670	0
220	20240415	154200	149657997	1670	1670	1670	1670	0
221	20240415	154100	149657997	1670	1670	1670	1670	0
222	20240415	154000	149657997	1670	1670	1670	1670	0
223	20240415	153900	149657997	1670	1670	1670	1670	0
224	20240415	153800	149657997	1670	1670	1670	1670	0
225	20240415	153700	149657997	1670	1670	1670	1670	0
226	20240415	153600	149657997	1670	1670	1670	1670	0
227	20240415	153500	149657997	1670	1670	1670	1670	0
228	20240415	153400	149657997	1670	1670	1670	1670	0
229	20240415	153300	149657997	1670	1670	1670	1670	0
230	20240415	153200	149657997	1670	1670	1670	1670	0
231	20240415	153100	149657997	1670	1670	1670	1670	0
232	20240415	153000	149657997	1670	1670	1670	1670	319
233	20240415	152900	149125267	1679	1679	1679	1679	0
234	20240415	152800	149125267	1679	1679	1679	1679	0
235	20240415	152700	149125267	1679	1679	1679	1679	0
236	20240415	152600	149125267	1679	1679	1679	1679	0
237	20240415	152500	149125267	1679	1679	1679	1679	0
238	20240415	152400	149125267	1679	1679	1679	1679	0
239	20240415	152300	149125267	1679	1679	1679	1679	0
240	20240415	152200	149125267	1679	1679	1679	1679	0
241	20240415	152100	149125267	1679	1679	1679	1679	0
242	20240415	152000	149125267	1679	1679	1679	1679	0
243	20240415	151900	149125267	1679	1679	1679	1679	0
244	20240415	151800	149125267	1679	1679	1679	1679	115
245	20240415	151700	148932182	1679	1679	1679	1679	0
246	20240415	151600	148932182	1679	1679	1679	1679	32
247	20240415	151500	148878454	1680	1680	1680	1680	0
248	20240415	151400	148878454	1680	1680	1680	1680	0
249	20240415	151300	148878454	1680	1680	1680	1680	0
250	20240415	151200	148878454	1680	1670	1680	1670	201
251	20240415	151100	148542774	1680	1680	1680	1680	10
252	20240415	151000	148525974	1668	1668	1668	1668	66
253	20240415	150900	148415886	1668	1668	1668	1668	0
254	20240415	150800	148415886	1668	1668	1668	1668	0
255	20240415	150700	148415886	1668	1669	1669	1668	250
256	20240415	150600	147998653	1677	1677	1677	1677	0
257	20240415	150500	147998653	1677	1677	1677	1677	50
258	20240415	150400	147914803	1678	1678	1678	1678	0
259	20240415	150300	147914803	1678	1678	1678	1678	230
260	20240415	150200	147528863	1681	1681	1681	1681	0
261	20240415	150100	147528863	1681	1681	1681	1681	0
262	20240415	150000	147528863	1681	1681	1681	1681	1
263	20240415	145900	147527182	1681	1681	1681	1681	0
264	20240415	145800	147527182	1681	1681	1681	1681	0
265	20240415	145700	147527182	1681	1681	1681	1681	0
266	20240415	145600	147527182	1681	1681	1681	1681	1
267	20240415	145500	147525501	1683	1683	1683	1683	0
268	20240415	145400	147525501	1683	1683	1683	1683	0
269	20240415	145300	147525501	1683	1683	1683	1683	0
270	20240415	145200	147525501	1683	1683	1683	1683	0
271	20240415	145100	147525501	1683	1683	1683	1683	0
272	20240415	145000	147525501	1683	1683	1683	1683	0
273	20240415	144900	147525501	1683	1683	1683	1683	1000
274	20240415	144800	145842501	1683	1683	1683	1683	0
275	20240415	144700	145842501	1683	1682	1683	1682	1000
276	20240415	144600	144159720	1683	1683	1683	1683	0
277	20240415	144500	144159720	1683	1683	1683	1683	0
278	20240415	144400	144159720	1683	1683	1683	1683	0
279	20240415	144300	144159720	1683	1673	1683	1673	1070
280	20240415	144200	142360139	1673	1673	1673	1673	0
281	20240415	144100	142360139	1673	1667	1673	1667	2
282	20240415	144000	142356799	1667	1667	1667	1667	0
283	20240415	143900	142356799	1667	1667	1667	1667	0
284	20240415	143800	142356799	1667	1667	1667	1667	0
285	20240415	143700	142356799	1667	1667	1667	1667	0
286	20240415	143600	142356799	1667	1667	1667	1667	0
287	20240415	143500	142356799	1667	1667	1667	1667	0
288	20240415	143400	142356799	1667	1667	1667	1667	0
289	20240415	143300	142356799	1667	1667	1667	1667	0
290	20240415	143200	142356799	1667	1667	1667	1667	0
291	20240415	143100	142356799	1667	1667	1667	1667	0
292	20240415	143000	142356799	1667	1667	1667	1667	0
293	20240415	142900	142356799	1667	1668	1673	1667	545
294	20240415	142800	141445175	1669	1672	1672	1669	153
295	20240415	142700	141189661	1673	1673	1673	1673	0
296	20240415	142600	141189661	1673	1675	1675	1673	3
297	20240415	142500	141184639	1678	1681	1681	1678	4
298	20240415	142400	141177921	1682	1682	1682	1682	0
299	20240415	142300	141177921	1682	1682	1682	1682	1
300	20240415	142200	141176239	1683	1683	1683	1683	0
301	20240415	142100	141176239	1683	1683	1683	1683	0
302	20240415	142000	141176239	1683	1683	1683	1683	0
303	20240415	141900	141176239	1683	1683	1683	1683	0
304	20240415	141800	141176239	1683	1683	1683	1683	0
305	20240415	141700	141176239	1683	1683	1683	1683	0
306	20240415	141600	141176239	1683	1683	1683	1683	0
307	20240415	141500	141176239	1683	1683	1683	1683	0
308	20240415	141400	141176239	1683	1683	1683	1683	0
309	20240415	141300	141176239	1683	1683	1683	1683	0
310	20240415	141200	141176239	1683	1683	1683	1683	0
311	20240415	141100	141176239	1683	1683	1683	1683	0
312	20240415	141000	141176239	1683	1683	1683	1683	1
313	20240415	140900	141174556	1683	1682	1683	1682	41
314	20240415	140800	141105593	1682	1682	1682	1682	790
315	20240415	140700	139776813	1682	1682	1682	1682	0
316	20240415	140600	139776813	1682	1681	1682	1669	15
317	20240415	140500	139751667	1669	1669	1681	1669	11
318	20240415	140400	139733260	1680	1680	1680	1680	0
319	20240415	140300	139733260	1680	1682	1682	1680	12
320	20240415	140200	139713098	1682	1669	1682	1669	10
321	20240415	140100	139696320	1681	1681	1681	1681	2463
322	20240415	140000	135556017	1681	1681	1681	1681	0
323	20240415	135900	135556017	1681	1681	1681	1681	34
324	20240415	135800	135498863	1681	1681	1681	1681	34
325	20240415	135700	135441709	1670	1679	1679	1670	2876
326	20240415	135600	130633753	1679	1679	1679	1679	0
327	20240415	135500	130633753	1679	1679	1679	1679	0
328	20240415	135400	130633753	1679	1679	1679	1679	0
329	20240415	135300	130633753	1679	1679	1679	1679	1
330	20240415	135200	130632074	1679	1679	1679	1679	0
331	20240415	135100	130632074	1679	1678	1679	1678	9
332	20240415	135000	130616971	1678	1669	1678	1669	10
333	20240415	134900	130600272	1680	1680	1680	1680	0
334	20240415	134800	130600272	1680	1680	1680	1680	0
335	20240415	134700	130600272	1680	1680	1680	1680	0
336	20240415	134600	130600272	1680	1680	1680	1680	0
337	20240415	134500	130600272	1680	1680	1680	1680	0
338	20240415	134400	130600272	1680	1680	1680	1680	0
339	20240415	134300	130600272	1680	1680	1680	1680	1000
340	20240415	134200	128920272	1680	1680	1680	1680	0
341	20240415	134100	128920272	1680	1674	1680	1674	922
342	20240415	134000	127374273	1674	1674	1674	1674	0
343	20240415	133900	127374273	1674	1674	1674	1674	0
344	20240415	133800	127374273	1674	1674	1674	1674	0
345	20240415	133700	127374273	1674	1674	1674	1674	0
346	20240415	133600	127374273	1674	1674	1674	1674	0
347	20240415	133500	127374273	1674	1674	1674	1674	0
348	20240415	133400	127374273	1674	1667	1674	1667	202
349	20240415	133300	127037532	1667	1667	1667	1667	93
350	20240415	133200	126882501	1675	1675	1675	1675	0
351	20240415	133100	126882501	1675	1675	1675	1675	0
352	20240415	133000	126882501	1675	1675	1675	1675	0
353	20240415	132900	126882501	1675	1674	1675	1674	72
354	20240415	132800	126761935	1674	1674	1674	1674	0
355	20240415	132700	126761935	1674	1665	1674	1665	2
356	20240415	132600	126758596	1665	1670	1670	1665	15
357	20240415	132500	126733571	1674	1674	1674	1674	0
358	20240415	132400	126733571	1674	1674	1674	1674	0
359	20240415	132300	126733571	1674	1674	1674	1674	0
360	20240415	132200	126733571	1674	1673	1674	1673	1292
361	20240415	132100	124571263	1674	1674	1674	1674	1000
362	20240415	132000	122897263	1674	1670	1674	1670	11
363	20240415	131900	122878889	1668	1668	1668	1668	0
364	20240415	131800	122878889	1668	1662	1668	1662	379
365	20240415	131700	122246945	1662	1668	1668	1662	371
366	20240415	131600	121630317	1668	1668	1668	1668	0
367	20240415	131500	121630317	1668	1668	1668	1668	0
368	20240415	131400	121630317	1668	1668	1668	1668	1
369	20240415	131300	121628649	1667	1667	1667	1667	2
370	20240415	131200	121625315	1668	1668	1668	1668	0
371	20240415	131100	121625315	1668	1668	1668	1668	0
372	20240415	131000	121625315	1668	1668	1668	1668	0
373	20240415	130900	121625315	1668	1668	1668	1668	1
374	20240415	130800	121623647	1659	1659	1659	1659	20
375	20240415	130700	121590467	1658	1659	1659	1658	1500
376	20240415	130600	119102427	1668	1668	1668	1668	0
377	20240415	130500	119102427	1668	1666	1668	1666	246
378	20240415	130400	118692589	1666	1665	1667	1665	2916
379	20240415	130300	113833660	1666	1666	1666	1666	0
380	20240415	130200	113833660	1666	1666	1666	1666	0
381	20240415	130100	113833660	1666	1666	1666	1666	1
382	20240415	130000	113831994	1657	1657	1657	1657	0
383	20240415	125900	113831994	1657	1657	1657	1657	200
384	20240415	125800	113500594	1657	1657	1657	1657	0
385	20240415	125700	113500594	1657	1657	1657	1657	0
386	20240415	125600	113500594	1657	1657	1657	1657	10
387	20240415	125500	113484024	1657	1657	1657	1657	0
388	20240415	125400	113484024	1657	1657	1657	1657	262
389	20240415	125300	113049890	1657	1657	1657	1657	0
390	20240415	125200	113049890	1657	1657	1657	1657	429
391	20240415	125100	112339037	1656	1656	1656	1656	0
392	20240415	125000	112339037	1656	1656	1656	1656	0
393	20240415	124900	112339037	1656	1656	1656	1656	0
394	20240415	124800	112339037	1656	1656	1656	1656	0
395	20240415	124700	112339037	1656	1656	1656	1656	0
396	20240415	124600	112339037	1656	1656	1656	1656	0
397	20240415	124500	112339037	1656	1666	1666	1656	695
398	20240415	124400	111187977	1666	1666	1666	1666	5
399	20240415	124300	111179647	1666	1666	1666	1666	1
400	20240415	124200	111177981	1666	1666	1666	1666	0
401	20240415	124100	111177981	1666	1666	1666	1666	0
402	20240415	124000	111177981	1666	1666	1666	1666	1
403	20240415	123900	111176315	1666	1666	1666	1666	6
404	20240415	123800	111166319	1666	1666	1666	1666	0
405	20240415	123700	111166319	1666	1666	1666	1666	0
406	20240415	123600	111166319	1666	1666	1666	1666	0
407	20240415	123500	111166319	1666	1666	1666	1666	0
408	20240415	123400	111166319	1666	1666	1666	1666	2
409	20240415	123300	111162987	1666	1666	1666	1666	0
410	20240415	123200	111162987	1666	1666	1666	1666	0
411	20240415	123100	111162987	1666	1666	1666	1666	0
412	20240415	123000	111162987	1666	1666	1666	1666	0
413	20240415	122900	111162987	1666	1666	1666	1666	0
414	20240415	122800	111162987	1666	1664	1666	1664	165
415	20240415	122700	110888425	1664	1664	1664	1664	0
416	20240415	122600	110888425	1664	1664	1664	1664	0
417	20240415	122500	110888425	1664	1656	1664	1656	2
418	20240415	122400	110885105	1656	1656	1656	1656	0
419	20240415	122300	110885105	1656	1656	1656	1656	0
420	20240415	122200	110885105	1656	1656	1656	1656	0
421	20240415	122100	110885105	1656	1656	1656	1656	0
422	20240415	122000	110885105	1656	1656	1656	1656	1350
423	20240415	121900	108649505	1656	1656	1656	1656	0
424	20240415	121800	108649505	1656	1656	1656	1656	0
425	20240415	121700	108649505	1656	1656	1656	1656	588
426	20240415	121600	107675777	1655	1655	1655	1655	0
427	20240415	121500	107675777	1655	1655	1655	1655	0
428	20240415	121400	107675777	1655	1655	1655	1655	0
429	20240415	121300	107675777	1655	1655	1655	1655	0
430	20240415	121200	107675777	1655	1655	1655	1655	0
431	20240415	121100	107675777	1655	1655	1655	1655	0
432	20240415	121000	107675777	1655	1655	1655	1655	0
433	20240415	120900	107675777	1655	1657	1657	1655	6039
434	20240415	120800	97679494	1666	1666	1666	1666	0
435	20240415	120700	97679494	1666	1666	1666	1666	0
436	20240415	120600	97679494	1666	1657	1666	1656	3137
437	20240415	120500	92469984	1666	1666	1666	1666	0
438	20240415	120400	92469984	1666	1666	1666	1666	0
439	20240415	120300	92469984	1666	1666	1666	1666	0
440	20240415	120200	92469984	1666	1666	1666	1666	0
441	20240415	120100	92469984	1666	1666	1666	1666	0
442	20240415	120000	92469984	1666	1658	1666	1656	345
443	20240415	115900	91898039	1666	1666	1666	1666	0
444	20240415	115800	91898039	1666	1666	1666	1666	30
445	20240415	115700	91848059	1658	1658	1658	1658	0
446	20240415	115600	91848059	1658	1658	1658	1658	0
447	20240415	115500	91848059	1658	1658	1658	1658	780
448	20240415	115400	90554819	1666	1666	1666	1666	1
449	20240415	115300	90553153	1666	1666	1666	1666	0
450	20240415	115200	90553153	1666	1666	1666	1666	0
451	20240415	115100	90553153	1666	1666	1666	1666	0
452	20240415	115000	90553153	1666	1666	1666	1666	0
453	20240415	114900	90553153	1666	1666	1666	1666	0
454	20240415	114800	90553153	1666	1666	1666	1666	0
455	20240415	114700	90553153	1666	1666	1666	1666	0
456	20240415	114600	90553153	1666	1666	1666	1666	0
457	20240415	114500	90553153	1666	1666	1666	1666	10
458	20240415	114400	90536493	1666	1666	1666	1666	0
459	20240415	114300	90536493	1666	1666	1666	1666	5
460	20240415	114200	90528163	1658	1658	1658	1658	0
461	20240415	114100	90528163	1658	1658	1658	1658	0
462	20240415	114000	90528163	1658	1658	1658	1658	0
463	20240415	113900	90528163	1658	1658	1658	1658	99
464	20240415	113800	90364021	1658	1658	1658	1658	1
465	20240415	113700	90362363	1658	1658	1658	1658	398
466	20240415	113600	89702479	1666	1666	1666	1666	0
467	20240415	113500	89702479	1666	1659	1666	1658	92
468	20240415	113400	89549845	1659	1659	1659	1659	0
469	20240415	113300	89549845	1659	1659	1659	1659	400
470	20240415	113200	88886245	1666	1666	1666	1666	0
471	20240415	113100	88886245	1666	1666	1666	1666	0
472	20240415	113000	88886245	1666	1666	1666	1666	0
473	20240415	112900	88886245	1666	1666	1666	1666	0
474	20240415	112800	88886245	1666	1666	1666	1666	0
475	20240415	112700	88886245	1666	1666	1666	1666	400
476	20240415	112600	88219845	1666	1666	1666	1666	0
477	20240415	112500	88219845	1666	1666	1666	1666	0
478	20240415	112400	88219845	1666	1658	1666	1658	2
479	20240415	112300	88216521	1660	1660	1660	1660	0
480	20240415	112200	88216521	1660	1660	1660	1660	0
481	20240415	112100	88216521	1660	1660	1660	1660	845
482	20240415	112000	86813821	1660	1660	1660	1660	0
483	20240415	111900	86813821	1660	1660	1660	1660	0
484	20240415	111800	86813821	1660	1660	1660	1660	0
485	20240415	111700	86813821	1660	1660	1660	1660	2
486	20240415	111600	86810501	1666	1666	1666	1666	0
487	20240415	111500	86810501	1666	1666	1666	1666	0
488	20240415	111400	86810501	1666	1666	1666	1666	0
489	20240415	111300	86810501	1666	1666	1666	1666	0
490	20240415	111200	86810501	1666	1666	1666	1666	0
491	20240415	111100	86810501	1666	1666	1666	1666	0
492	20240415	111000	86810501	1666	1666	1666	1666	0
493	20240415	110900	86810501	1666	1666	1666	1666	601
494	20240415	110800	85809235	1666	1666	1666	1666	0
495	20240415	110700	85809235	1666	1666	1666	1666	0
496	20240415	110600	85809235	1666	1666	1666	1666	0
497	20240415	110500	85809235	1666	1666	1666	1666	0
498	20240415	110400	85809235	1666	1666	1666	1666	0
499	20240415	110300	85809235	1666	1666	1666	1666	0
500	20240415	110200	85809235	1666	1666	1666	1666	1
501	20240415	110100	85807569	1666	1666	1666	1666	0
502	20240415	110000	85807569	1666	1666	1666	1666	0
503	20240415	105900	85807569	1666	1666	1666	1666	0
504	20240415	105800	85807569	1666	1666	1666	1666	19
505	20240415	105700	85775915	1667	1667	1667	1667	0
506	20240415	105600	85775915	1667	1667	1667	1667	0
507	20240415	105500	85775915	1667	1667	1667	1667	0
508	20240415	105400	85775915	1667	1667	1667	1667	0
509	20240415	105300	85775915	1667	1667	1667	1667	0
510	20240415	105200	85775915	1667	1667	1667	1667	0
511	20240415	105100	85775915	1667	1667	1667	1667	0
512	20240415	105000	85775915	1667	1667	1667	1667	0
513	20240415	104900	85775915	1667	1660	1667	1660	7
514	20240415	104800	85764288	1660	1660	1660	1660	0
515	20240415	104700	85764288	1660	1660	1660	1660	6
516	20240415	104600	85754328	1660	1660	1660	1660	2
517	20240415	104500	85751008	1661	1661	1661	1661	200
518	20240415	104400	85418808	1661	1661	1661	1661	100
519	20240415	104300	85252708	1661	1661	1661	1661	200
520	20240415	104200	84920508	1661	1661	1661	1661	0
521	20240415	104100	84920508	1661	1659	1661	1659	793
522	20240415	104000	83603935	1659	1659	1659	1659	0
523	20240415	103900	83603935	1659	1659	1659	1659	0
524	20240415	103800	83603935	1659	1653	1659	1652	2328
525	20240415	103700	79757415	1659	1659	1659	1659	0
526	20240415	103600	79757415	1659	1659	1659	1659	0
527	20240415	103500	79757415	1659	1659	1659	1659	0
528	20240415	103400	79757415	1659	1659	1659	1659	0
529	20240415	103300	79757415	1659	1659	1659	1659	2
530	20240415	103200	79754097	1659	1659	1659	1659	1
531	20240415	103100	79752438	1659	1659	1659	1659	5
532	20240415	103000	79744143	1659	1659	1659	1659	1
533	20240415	102900	79742484	1659	1652	1659	1652	24
534	20240415	102800	79702810	1653	1653	1653	1653	1
535	20240415	102700	79701157	1667	1667	1667	1667	0
536	20240415	102600	79701157	1667	1667	1667	1667	0
537	20240415	102500	79701157	1667	1667	1667	1667	0
538	20240415	102400	79701157	1667	1667	1667	1667	0
539	20240415	102300	79701157	1667	1667	1667	1667	0
540	20240415	102200	79701157	1667	1664	1667	1664	54
541	20240415	102100	79611298	1664	1664	1664	1664	0
542	20240415	102000	79611298	1664	1663	1664	1663	210
543	20240415	101900	79261889	1664	1664	1664	1664	0
544	20240415	101800	79261889	1664	1650	1664	1650	575
545	20240415	101700	78312588	1650	1655	1668	1649	5362
546	20240415	101600	69459045	1669	1669	1669	1669	0
547	20240415	101500	69459045	1669	1669	1669	1669	0
548	20240415	101400	69459045	1669	1669	1669	1669	0
549	20240415	101300	69459045	1669	1669	1669	1669	0
550	20240415	101200	69459045	1669	1668	1669	1668	32
551	20240415	101100	69405668	1654	1655	1668	1654	340
552	20240415	101000	68843283	1670	1670	1670	1670	0
553	20240415	100900	68843283	1670	1670	1670	1670	3
554	20240415	100800	68838273	1670	1663	1670	1663	31
555	20240415	100700	68786713	1672	1672	1672	1672	1
556	20240415	100600	68785041	1672	1664	1672	1664	15
557	20240415	100500	68759969	1672	1673	1673	1672	13
558	20240415	100400	68738230	1673	1673	1673	1651	10494
559	20240415	100300	51405250	1673	1673	1673	1673	0
560	20240415	100200	51405250	1673	1672	1673	1672	19
561	20240415	100100	51373481	1672	1656	1672	1656	1502
562	20240415	100000	48886137	1673	1659	1673	1656	2635
563	20240415	095900	44514661	1659	1659	1659	1659	1
564	20240415	095800	44513002	1660	1660	1660	1660	299
565	20240415	095700	44016662	1675	1675	1675	1675	0
566	20240415	095600	44016662	1675	1675	1675	1675	0
567	20240415	095500	44016662	1675	1660	1675	1660	2
568	20240415	095400	44013327	1661	1661	1661	1661	700
569	20240415	095300	42850627	1677	1677	1677	1659	4
570	20240415	095200	42843937	1659	1659	1659	1659	29
571	20240415	095100	42795826	1678	1678	1678	1678	0
572	20240415	095000	42795826	1678	1678	1678	1678	0
573	20240415	094900	42795826	1678	1678	1678	1678	0
574	20240415	094800	42795826	1678	1659	1678	1659	19
575	20240415	094700	42764124	1677	1657	1677	1657	2
576	20240415	094600	42760790	1660	1660	1660	1660	5
577	20240415	094500	42752490	1678	1678	1678	1678	0
578	20240415	094400	42752490	1678	1678	1678	1678	0
579	20240415	094300	42752490	1678	1659	1678	1659	503
580	20240415	094200	41917975	1678	1654	1678	1654	5
581	20240415	094100	41909635	1679	1679	1679	1679	0
582	20240415	094000	41909635	1679	1679	1679	1679	0
583	20240415	093900	41909635	1679	1679	1679	1679	0
584	20240415	093800	41909635	1679	1679	1679	1679	1
585	20240415	093700	41907956	1676	1674	1676	1674	77
586	20240415	093600	41779034	1675	1675	1675	1675	0
587	20240415	093500	41779034	1675	1675	1675	1675	1000
588	20240415	093400	40104034	1675	1675	1675	1675	0
589	20240415	093300	40104034	1675	1651	1675	1651	1633
590	20240415	093200	37397827	1660	1651	1660	1651	3
591	20240415	093100	37392856	1651	1651	1651	1651	0
592	20240415	093000	37392856	1651	1651	1651	1651	100
593	20240415	092900	37227756	1651	1653	1653	1651	444
594	20240415	092800	36494658	1651	1651	1651	1651	0
595	20240415	092700	36494658	1651	1651	1651	1651	96
596	20240415	092600	36336162	1651	1651	1651	1651	0
597	20240415	092500	36336162	1651	1651	1651	1651	0
598	20240415	092400	36336162	1651	1639	1651	1639	2754
599	20240415	092300	31791987	1650	1649	1650	1649	100
600	20240415	092200	31627007	1650	1650	1650	1650	1
601	20240415	092100	31625357	1650	1650	1650	1649	1204
602	20240415	092000	29639084	1650	1650	1650	1636	5880
603	20240415	091900	19991053	1651	1651	1651	1651	78
604	20240415	091800	19862275	1650	1655	1655	1650	1381
605	20240415	091700	17579399	1657	1656	1657	1655	1884
606	20240415	091600	14461207	1676	1676	1676	1676	0
607	20240415	091500	14461207	1676	1675	1676	1675	8
608	20240415	091400	14447806	1675	1677	1677	1655	542
609	20240415	091300	13548869	1679	1679	1679	1679	0
610	20240415	091200	13548869	1679	1679	1679	1679	0
611	20240415	091100	13548869	1679	1679	1679	1679	3
612	20240415	091000	13543832	1683	1683	1683	1683	0
613	20240415	090900	13543832	1683	1683	1683	1683	0
614	20240415	090800	13543832	1683	1653	1683	1653	3
615	20240415	090700	13538814	1671	1660	1671	1660	55
616	20240415	090600	13447503	1660	1652	1660	1652	242
617	20240415	090500	13046911	1661	1661	1661	1661	0
618	20240415	090400	13046911	1661	1651	1661	1651	23
619	20240415	090300	13008928	1652	1660	1662	1652	2236
620	20240415	090200	9307058	1656	1661	1661	1656	669
621	20240415	090100	8196501	1665	1671	1671	1665	1563
622	20240415	090000	5588800	1685	1685	1685	1672	3300