KissMeData/092600/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	194700	323316651	1795	1795	1795	1795	4794
3	20240415	194600	323316651	1795	1795	1795	1795	0
4	20240415	194500	323316651	1795	1795	1795	1795	0
5	20240415	194400	323316651	1795	1795	1795	1795	0
6	20240415	194300	323316651	1795	1795	1795	1795	0
7	20240415	194200	323316651	1795	1795	1795	1795	0
8	20240415	194100	323316651	1795	1795	1795	1795	0
9	20240415	194000	323316651	1795	1795	1795	1795	0
10	20240415	193900	323316651	1795	1795	1795	1795	0
11	20240415	193800	323316651	1795	1795	1795	1795	0
12	20240415	193700	323316651	1795	1795	1795	1795	0
13	20240415	193600	323316651	1795	1795	1795	1795	0
14	20240415	193500	323316651	1795	1795	1795	1795	0
15	20240415	193400	323316651	1795	1795	1795	1795	0
16	20240415	193300	323316651	1795	1795	1795	1795	0
17	20240415	193200	323316651	1795	1795	1795	1795	0
18	20240415	193100	323316651	1795	1795	1795	1795	0
19	20240415	193000	323316651	1795	1795	1795	1795	0
20	20240415	192900	323316651	1795	1795	1795	1795	0
21	20240415	192800	323316651	1795	1795	1795	1795	0
22	20240415	192700	323316651	1795	1795	1795	1795	0
23	20240415	192600	323316651	1795	1795	1795	1795	0
24	20240415	192500	323316651	1795	1795	1795	1795	0
25	20240415	192400	323316651	1795	1795	1795	1795	0
26	20240415	192300	323316651	1795	1795	1795	1795	0
27	20240415	192200	323316651	1795	1795	1795	1795	0
28	20240415	192100	323316651	1795	1795	1795	1795	0
29	20240415	192000	323316651	1795	1795	1795	1795	0
30	20240415	191900	323316651	1795	1795	1795	1795	0
31	20240415	191800	323316651	1795	1795	1795	1795	0
32	20240415	191700	323316651	1795	1795	1795	1795	4794
33	20240415	191600	323316651	1795	1795	1795	1795	0
34	20240415	191500	323316651	1795	1795	1795	1795	0
35	20240415	191400	323316651	1795	1795	1795	1795	0
36	20240415	191300	323316651	1795	1795	1795	1795	0
37	20240415	191200	323316651	1795	1795	1795	1795	0
38	20240415	191100	323316651	1795	1795	1795	1795	0
39	20240415	191000	323316651	1795	1795	1795	1795	0
40	20240415	190900	323316651	1795	1795	1795	1795	0
41	20240415	190800	323316651	1795	1795	1795	1795	0
42	20240415	190700	323316651	1795	1795	1795	1795	0
43	20240415	190600	323316651	1795	1795	1795	1795	0
44	20240415	190500	323316651	1795	1795	1795	1795	0
45	20240415	190400	323316651	1795	1795	1795	1795	0
46	20240415	190300	323316651	1795	1795	1795	1795	0
47	20240415	190200	323316651	1795	1795	1795	1795	0
48	20240415	190100	323316651	1795	1795	1795	1795	0
49	20240415	190000	323316651	1795	1795	1795	1795	0
50	20240415	185900	323316651	1795	1795	1795	1795	0
51	20240415	185800	323316651	1795	1795	1795	1795	0
52	20240415	185700	323316651	1795	1795	1795	1795	0
53	20240415	185600	323316651	1795	1795	1795	1795	0
54	20240415	185500	323316651	1795	1795	1795	1795	0
55	20240415	185400	323316651	1795	1795	1795	1795	0
56	20240415	185300	323316651	1795	1795	1795	1795	0
57	20240415	185200	323316651	1795	1795	1795	1795	0
58	20240415	185100	323316651	1795	1795	1795	1795	0
59	20240415	185000	323316651	1795	1795	1795	1795	0
60	20240415	184900	323316651	1795	1795	1795	1795	0
61	20240415	184800	323316651	1795	1795	1795	1795	0
62	20240415	184700	323316651	1795	1795	1795	1795	4794
63	20240415	184600	323316651	1795	1795	1795	1795	0
64	20240415	184500	323316651	1795	1795	1795	1795	0
65	20240415	184400	323316651	1795	1795	1795	1795	0
66	20240415	184300	323316651	1795	1795	1795	1795	0
67	20240415	184200	323316651	1795	1795	1795	1795	0
68	20240415	184100	323316651	1795	1795	1795	1795	0
69	20240415	184000	323316651	1795	1795	1795	1795	0
70	20240415	183900	323316651	1795	1795	1795	1795	0
71	20240415	183800	323316651	1795	1795	1795	1795	0
72	20240415	183700	323316651	1795	1795	1795	1795	0
73	20240415	183600	323316651	1795	1795	1795	1795	0
74	20240415	183500	323316651	1795	1795	1795	1795	0
75	20240415	183400	323316651	1795	1795	1795	1795	0
76	20240415	183300	323316651	1795	1795	1795	1795	0
77	20240415	183200	323316651	1795	1795	1795	1795	0
78	20240415	183100	323316651	1795	1795	1795	1795	0
79	20240415	183000	323316651	1795	1795	1795	1795	0
80	20240415	182900	323316651	1795	1795	1795	1795	0
81	20240415	182800	323316651	1795	1795	1795	1795	0
82	20240415	182700	323316651	1795	1795	1795	1795	0
83	20240415	182600	323316651	1795	1795	1795	1795	0
84	20240415	182500	323316651	1795	1795	1795	1795	0
85	20240415	182400	323316651	1795	1795	1795	1795	0
86	20240415	182300	323316651	1795	1795	1795	1795	0
87	20240415	182200	323316651	1795	1795	1795	1795	0
88	20240415	182100	323316651	1795	1795	1795	1795	0
89	20240415	182000	323316651	1795	1795	1795	1795	0
90	20240415	181900	323316651	1795	1795	1795	1795	0
91	20240415	181800	323316651	1795	1795	1795	1795	0
92	20240415	181700	323316651	1795	1795	1795	1795	4794
93	20240415	181600	323316651	1795	1795	1795	1795	0
94	20240415	181500	323316651	1795	1795	1795	1795	0
95	20240415	181400	323316651	1795	1795	1795	1795	0
96	20240415	181300	323316651	1795	1795	1795	1795	0
97	20240415	181200	323316651	1795	1795	1795	1795	0
98	20240415	181100	323316651	1795	1795	1795	1795	0
99	20240415	181000	323316651	1795	1795	1795	1795	0
100	20240415	180900	323316651	1795	1795	1795	1795	0
101	20240415	180800	323316651	1795	1795	1795	1795	0
102	20240415	180700	323316651	1795	1795	1795	1795	0
103	20240415	180600	323316651	1795	1795	1795	1795	0
104	20240415	180500	323316651	1795	1795	1795	1795	0
105	20240415	180400	323316651	1795	1795	1795	1795	0
106	20240415	180300	323316651	1795	1795	1795	1795	0
107	20240415	180200	323316651	1795	1795	1795	1795	0
108	20240415	180100	323316651	1795	1795	1795	1795	0
109	20240415	180000	323316651	1795	1795	1795	1795	0
110	20240415	175900	323316651	1795	1795	1795	1795	0
111	20240415	175800	323316651	1795	1795	1795	1795	0
112	20240415	175700	323316651	1795	1795	1795	1795	0
113	20240415	175600	323316651	1795	1795	1795	1795	0
114	20240415	175500	323316651	1795	1795	1795	1795	0
115	20240415	175400	323316651	1795	1795	1795	1795	0
116	20240415	175300	323316651	1795	1795	1795	1795	0
117	20240415	175200	323316651	1795	1795	1795	1795	0
118	20240415	175100	323316651	1795	1795	1795	1795	0
119	20240415	175000	323316651	1795	1795	1795	1795	0
120	20240415	174900	323316651	1795	1795	1795	1795	0
121	20240415	174800	323316651	1795	1795	1795	1795	0
122	20240415	174700	323316651	1795	1795	1795	1795	4794
123	20240415	174600	323316651	1795	1795	1795	1795	0
124	20240415	174500	323316651	1795	1795	1795	1795	0
125	20240415	174400	323316651	1795	1795	1795	1795	0
126	20240415	174300	323316651	1795	1795	1795	1795	0
127	20240415	174200	323316651	1795	1795	1795	1795	0
128	20240415	174100	323316651	1795	1795	1795	1795	0
129	20240415	174000	323316651	1795	1795	1795	1795	0
130	20240415	173900	323316651	1795	1795	1795	1795	0
131	20240415	173800	323316651	1795	1795	1795	1795	0
132	20240415	173700	323316651	1795	1795	1795	1795	0
133	20240415	173600	323316651	1795	1795	1795	1795	0
134	20240415	173500	323316651	1795	1795	1795	1795	0
135	20240415	173400	323316651	1795	1795	1795	1795	0
136	20240415	173300	323316651	1795	1795	1795	1795	0
137	20240415	173200	323316651	1795	1795	1795	1795	0
138	20240415	173100	323316651	1795	1795	1795	1795	0
139	20240415	173000	323316651	1795	1795	1795	1795	0
140	20240415	172900	323316651	1795	1795	1795	1795	0
141	20240415	172800	323316651	1795	1795	1795	1795	0
142	20240415	172700	323316651	1795	1795	1795	1795	0
143	20240415	172600	323316651	1795	1795	1795	1795	0
144	20240415	172500	323316651	1795	1795	1795	1795	0
145	20240415	172400	323316651	1795	1795	1795	1795	0
146	20240415	172300	323316651	1795	1795	1795	1795	0
147	20240415	172200	323316651	1795	1795	1795	1795	0
148	20240415	172100	323316651	1795	1795	1795	1795	0
149	20240415	172000	323316651	1795	1795	1795	1795	0
150	20240415	171900	323316651	1795	1795	1795	1795	0
151	20240415	171800	323316651	1795	1795	1795	1795	0
152	20240415	171700	323316651	1795	1795	1795	1795	4794
153	20240415	171600	323316651	1795	1795	1795	1795	0
154	20240415	171500	323316651	1795	1795	1795	1795	0
155	20240415	171400	323316651	1795	1795	1795	1795	0
156	20240415	171300	323316651	1795	1795	1795	1795	0
157	20240415	171200	323316651	1795	1795	1795	1795	0
158	20240415	171100	323316651	1795	1795	1795	1795	0
159	20240415	171000	323316651	1795	1795	1795	1795	0
160	20240415	170900	323316651	1795	1795	1795	1795	0
161	20240415	170800	323316651	1795	1795	1795	1795	0
162	20240415	170700	323316651	1795	1795	1795	1795	0
163	20240415	170600	323316651	1795	1795	1795	1795	0
164	20240415	170500	323316651	1795	1795	1795	1795	0
165	20240415	170400	323316651	1795	1795	1795	1795	0
166	20240415	170300	323316651	1795	1795	1795	1795	0
167	20240415	170200	323316651	1795	1795	1795	1795	0
168	20240415	170100	323316651	1795	1795	1795	1795	0
169	20240415	170000	323316651	1795	1795	1795	1795	0
170	20240415	165900	323316651	1795	1795	1795	1795	0
171	20240415	165800	323316651	1795	1795	1795	1795	0
172	20240415	165700	323316651	1795	1795	1795	1795	0
173	20240415	165600	323316651	1795	1795	1795	1795	0
174	20240415	165500	323316651	1795	1795	1795	1795	0
175	20240415	165400	323316651	1795	1795	1795	1795	0
176	20240415	165300	323316651	1795	1795	1795	1795	0
177	20240415	165200	323316651	1795	1795	1795	1795	0
178	20240415	165100	323316651	1795	1795	1795	1795	0
179	20240415	165000	323316651	1795	1795	1795	1795	0
180	20240415	164900	323316651	1795	1795	1795	1795	0
181	20240415	164800	323316651	1795	1795	1795	1795	0
182	20240415	164700	323316651	1795	1795	1795	1795	4794
183	20240415	164600	323316651	1795	1795	1795	1795	0
184	20240415	164500	323316651	1795	1795	1795	1795	0
185	20240415	164400	323316651	1795	1795	1795	1795	0
186	20240415	164300	323316651	1795	1795	1795	1795	0
187	20240415	164200	323316651	1795	1795	1795	1795	0
188	20240415	164100	323316651	1795	1795	1795	1795	0
189	20240415	164000	323316651	1795	1795	1795	1795	0
190	20240415	163900	323316651	1795	1795	1795	1795	0
191	20240415	163800	323316651	1795	1795	1795	1795	0
192	20240415	163700	323316651	1795	1795	1795	1795	0
193	20240415	163600	323316651	1795	1795	1795	1795	0
194	20240415	163500	323316651	1795	1795	1795	1795	0
195	20240415	163400	323316651	1795	1795	1795	1795	0
196	20240415	163300	323316651	1795	1795	1795	1795	0
197	20240415	163200	323316651	1795	1795	1795	1795	0
198	20240415	163100	323316651	1795	1795	1795	1795	0
199	20240415	163000	323316651	1795	1795	1795	1795	0
200	20240415	162900	323316651	1795	1795	1795	1795	0
201	20240415	162800	323316651	1795	1795	1795	1795	0
202	20240415	162700	323316651	1795	1795	1795	1795	0
203	20240415	162600	323316651	1795	1795	1795	1795	0
204	20240415	162500	323316651	1795	1795	1795	1795	0
205	20240415	162400	323316651	1795	1795	1795	1795	0
206	20240415	162300	323316651	1795	1795	1795	1795	0
207	20240415	162200	323316651	1795	1795	1795	1795	0
208	20240415	162100	323316651	1795	1795	1795	1795	0
209	20240415	162000	323316651	1795	1795	1795	1795	0
210	20240415	161900	323316651	1795	1795	1795	1795	0
211	20240415	161800	323316651	1795	1795	1795	1795	0
212	20240415	161700	323316651	1795	1795	1795	1795	4794
213	20240415	161600	323316651	1795	1795	1795	1795	0
214	20240415	161500	323316651	1795	1795	1795	1795	0
215	20240415	161400	323316651	1795	1795	1795	1795	0
216	20240415	161300	323316651	1795	1795	1795	1795	0
217	20240415	161200	323316651	1795	1795	1795	1795	0
218	20240415	161100	323316651	1795	1795	1795	1795	0
219	20240415	161000	323316651	1795	1795	1795	1795	0
220	20240415	160900	323316651	1795	1795	1795	1795	0
221	20240415	160800	323316651	1795	1795	1795	1795	0
222	20240415	160700	323316651	1795	1795	1795	1795	0
223	20240415	160600	323316651	1795	1795	1795	1795	0
224	20240415	160500	323316651	1795	1795	1795	1795	0
225	20240415	160400	323316651	1795	1795	1795	1795	0
226	20240415	160300	323316651	1795	1795	1795	1795	0
227	20240415	160200	323316651	1795	1795	1795	1795	0
228	20240415	160100	323316651	1795	1795	1795	1795	0
229	20240415	160000	323316651	1795	1795	1795	1795	0
230	20240415	155900	323316651	1795	1795	1795	1795	0
231	20240415	155800	323316651	1795	1795	1795	1795	0
232	20240415	155700	323316651	1795	1795	1795	1795	0
233	20240415	155600	323316651	1795	1795	1795	1795	0
234	20240415	155500	323316651	1795	1795	1795	1795	0
235	20240415	155400	323316651	1795	1795	1795	1795	0
236	20240415	155300	323316651	1795	1795	1795	1795	0
237	20240415	155200	323316651	1795	1795	1795	1795	0
238	20240415	155100	323316651	1795	1795	1795	1795	0
239	20240415	155000	323316651	1795	1795	1795	1795	0
240	20240415	154900	323316651	1795	1795	1795	1795	0
241	20240415	154800	323316651	1795	1795	1795	1795	0
242	20240415	154700	323316651	1795	1795	1795	1795	4794
243	20240415	154600	323316651	1795	1795	1795	1795	0
244	20240415	154500	323316651	1795	1795	1795	1795	0
245	20240415	154400	323316651	1795	1795	1795	1795	0
246	20240415	154300	323316651	1795	1795	1795	1795	0
247	20240415	154200	323316651	1795	1795	1795	1795	0
248	20240415	154100	323316651	1795	1795	1795	1795	0
249	20240415	154000	323316651	1795	1795	1795	1795	0
250	20240415	153900	323316651	1795	1795	1795	1795	0
251	20240415	153800	323316651	1795	1795	1795	1795	0
252	20240415	153700	323316651	1795	1795	1795	1795	0
253	20240415	153600	323316651	1795	1795	1795	1795	0
254	20240415	153500	323316651	1795	1795	1795	1795	0
255	20240415	153400	323316651	1795	1795	1795	1795	0
256	20240415	153300	323316651	1795	1795	1795	1795	0
257	20240415	153200	323316651	1795	1795	1795	1795	0
258	20240415	153100	323316651	1795	1795	1795	1795	0
259	20240415	153000	323316651	1795	1795	1795	1795	4794
260	20240415	152900	314711421	1795	1795	1795	1795	0
261	20240415	152800	314711421	1795	1795	1795	1795	0
262	20240415	152700	314711421	1795	1795	1795	1795	0
263	20240415	152600	314711421	1795	1795	1795	1795	0
264	20240415	152500	314711421	1795	1795	1795	1795	0
265	20240415	152400	314711421	1795	1795	1795	1795	0
266	20240415	152300	314711421	1795	1795	1795	1795	0
267	20240415	152200	314711421	1795	1795	1795	1795	0
268	20240415	152100	314711421	1795	1795	1795	1795	0
269	20240415	152000	314711421	1795	1795	1795	1795	0
270	20240415	151900	314711421	1795	1795	1795	1795	0
271	20240415	151800	314711421	1795	1795	1795	1795	129
272	20240415	151700	314479866	1795	1795	1795	1795	1871
273	20240415	151600	311121421	1793	1796	1796	1793	507
274	20240415	151500	310211235	1795	1795	1795	1795	220
275	20240415	151400	309816335	1795	1795	1795	1795	300
276	20240415	151300	309277835	1795	1795	1795	1795	241
277	20240415	151200	308845240	1795	1798	1798	1795	700
278	20240415	151100	307588660	1799	1798	1799	1798	9
279	20240415	151000	307572477	1798	1799	1799	1798	13
280	20240415	150900	307549093	1799	1798	1799	1798	6
281	20240415	150800	307538304	1798	1798	1799	1798	286
282	20240415	150700	307024075	1795	1795	1795	1795	15
283	20240415	150600	306997150	1795	1798	1798	1795	57
284	20240415	150500	306894811	1799	1799	1799	1799	4
285	20240415	150400	306887615	1791	1796	1796	1791	105
286	20240415	150300	306699504	1797	1791	1797	1791	1269
287	20240415	150200	304423232	1790	1790	1790	1790	0
288	20240415	150100	304423232	1790	1790	1791	1790	541
289	20240415	150000	303454841	1788	1788	1788	1788	212
290	20240415	145900	303075785	1788	1788	1788	1788	217
291	20240415	145800	302687789	1788	1787	1788	1787	144
292	20240415	145700	302430339	1787	1787	1787	1787	4
293	20240415	145600	302423191	1787	1787	1787	1787	124
294	20240415	145500	302201603	1788	1788	1788	1788	3
295	20240415	145400	302196239	1789	1789	1789	1789	0
296	20240415	145300	302196239	1789	1789	1789	1789	10
297	20240415	145200	302178349	1789	1789	1789	1789	3
298	20240415	145100	302172982	1787	1785	1787	1785	45
299	20240415	145000	302092651	1784	1785	1785	1784	162
300	20240415	144900	301803485	1785	1786	1786	1785	100
301	20240415	144800	301624981	1785	1787	1787	1785	37
302	20240415	144700	301558924	1790	1789	1790	1789	2
303	20240415	144600	301555345	1789	1788	1789	1788	7
304	20240415	144500	301542826	1781	1782	1782	1781	9
305	20240415	144400	301526790	1784	1784	1784	1784	0
306	20240415	144300	301526790	1784	1783	1784	1783	406
307	20240415	144200	300802492	1780	1780	1780	1780	56
308	20240415	144100	300702812	1781	1782	1782	1781	136
309	20240415	144000	300460587	1784	1783	1784	1783	10
310	20240415	143900	300442752	1783	1784	1784	1783	64
311	20240415	143800	300328633	1785	1785	1785	1785	9
312	20240415	143700	300312568	1793	1793	1793	1793	0
313	20240415	143600	300312568	1793	1793	1793	1793	0
314	20240415	143500	300312568	1793	1793	1793	1793	0
315	20240415	143400	300312568	1793	1786	1793	1786	391
316	20240415	143300	299611575	1786	1786	1786	1786	3
317	20240415	143200	299606217	1785	1785	1785	1785	397
318	20240415	143100	298897572	1785	1785	1785	1785	1
319	20240415	143000	298895787	1785	1785	1785	1785	4
320	20240415	142900	298888647	1785	1785	1785	1785	3
321	20240415	142800	298883292	1784	1784	1784	1784	0
322	20240415	142700	298883292	1784	1784	1784	1784	7
323	20240415	142600	298870804	1784	1784	1784	1784	0
324	20240415	142500	298870804	1784	1784	1784	1784	237
325	20240415	142400	298447996	1784	1784	1784	1784	3
326	20240415	142300	298442644	1783	1784	1784	1783	18
327	20240415	142200	298410533	1785	1785	1785	1785	0
328	20240415	142100	298410533	1785	1785	1785	1785	7
329	20240415	142000	298398038	1781	1781	1781	1781	0
330	20240415	141900	298398038	1781	1784	1784	1781	998
331	20240415	141800	296617627	1784	1784	1784	1782	161
332	20240415	141700	296330438	1783	1783	1783	1783	3
333	20240415	141600	296325089	1783	1783	1783	1783	7
334	20240415	141500	296312608	1784	1784	1784	1784	0
335	20240415	141400	296312608	1784	1784	1784	1784	3
336	20240415	141300	296307256	1785	1784	1785	1784	188
337	20240415	141200	295971852	1783	1783	1783	1783	4
338	20240415	141100	295964720	1784	1784	1784	1784	4
339	20240415	141000	295957584	1786	1786	1786	1786	0
340	20240415	140900	295957584	1786	1786	1786	1786	0
341	20240415	140800	295957584	1786	1786	1786	1786	0
342	20240415	140700	295957584	1786	1786	1786	1786	0
343	20240415	140600	295957584	1786	1786	1786	1786	0
344	20240415	140500	295957584	1786	1786	1786	1786	10
345	20240415	140400	295939724	1786	1786	1786	1786	0
346	20240415	140300	295939724	1786	1786	1786	1786	0
347	20240415	140200	295939724	1786	1786	1786	1786	0
348	20240415	140100	295939724	1786	1786	1786	1786	13
349	20240415	140000	295916506	1786	1767	1786	1767	1079
350	20240415	135900	294006558	1767	1764	1767	1764	1685
351	20240415	135800	291032360	1764	1764	1764	1764	0
352	20240415	135700	291032360	1764	1764	1764	1764	0
353	20240415	135600	291032360	1764	1764	1764	1764	20
354	20240415	135500	290997080	1764	1764	1764	1764	0
355	20240415	135400	290997080	1764	1764	1764	1757	48
356	20240415	135300	290912678	1764	1764	1764	1764	0
357	20240415	135200	290912678	1764	1764	1764	1764	0
358	20240415	135100	290912678	1764	1764	1764	1764	2
359	20240415	135000	290909150	1759	1760	1760	1759	9
360	20240415	134900	290893315	1745	1745	1745	1745	0
361	20240415	134800	290893315	1745	1745	1745	1745	0
362	20240415	134700	290893315	1745	1745	1745	1745	0
363	20240415	134600	290893315	1745	1745	1745	1745	0
364	20240415	134500	290893315	1745	1745	1745	1745	0
365	20240415	134400	290893315	1745	1763	1763	1745	2004
366	20240415	134300	287385565	1762	1762	1764	1762	11015
367	20240415	134200	267977115	1762	1762	1762	1762	0
368	20240415	134100	267977115	1762	1762	1762	1762	1
369	20240415	134000	267975353	1760	1760	1760	1760	10
370	20240415	133900	267957753	1760	1760	1760	1760	0
371	20240415	133800	267957753	1760	1760	1760	1760	10
372	20240415	133700	267940153	1762	1756	1762	1756	1460
373	20240415	133600	265372421	1756	1755	1756	1753	804
374	20240415	133500	263961437	1756	1757	1758	1756	163
375	20240415	133400	263675192	1756	1757	1757	1756	8
376	20240415	133300	263661140	1758	1756	1758	1755	234
377	20240415	133200	263249910	1756	1754	1756	1754	15
378	20240415	133100	263223572	1756	1756	1756	1756	10
379	20240415	133000	263206012	1756	1751	1756	1751	125
380	20240415	132900	262986858	1751	1751	1751	1751	4
381	20240415	132800	262979854	1741	1741	1741	1741	0
382	20240415	132700	262979854	1741	1741	1741	1741	0
383	20240415	132600	262979854	1741	1741	1741	1740	1095
384	20240415	132500	261074310	1740	1740	1740	1740	0
385	20240415	132400	261074310	1740	1740	1740	1740	90
386	20240415	132300	260917710	1740	1741	1741	1740	100
387	20240415	132200	260743660	1738	1738	1738	1738	0
388	20240415	132100	260743660	1738	1738	1738	1738	0
389	20240415	132000	260743660	1738	1738	1738	1738	0
390	20240415	131900	260743660	1738	1738	1738	1738	0
391	20240415	131800	260743660	1738	1738	1738	1738	0
392	20240415	131700	260743660	1738	1738	1738	1738	0
393	20240415	131600	260743660	1738	1757	1757	1738	3000
394	20240415	131500	255506448	1758	1758	1758	1758	0
395	20240415	131400	255506448	1758	1758	1758	1758	45
396	20240415	131300	255427338	1758	1759	1759	1758	1525
397	20240415	131200	252745988	1759	1759	1759	1759	2
398	20240415	131100	252742470	1759	1759	1759	1759	0
399	20240415	131000	252742470	1759	1761	1761	1759	11
400	20240415	130900	252723110	1762	1763	1763	1762	26
401	20240415	130800	252677275	1769	1769	1769	1769	50
402	20240415	130700	252588825	1777	1777	1777	1777	0
403	20240415	130600	252588825	1777	1773	1777	1773	853
404	20240415	130500	251073804	1773	1764	1773	1764	401
405	20240415	130400	250363965	1764	1764	1764	1764	0
406	20240415	130300	250363965	1764	1764	1764	1764	11
407	20240415	130200	250344561	1765	1765	1765	1765	0
408	20240415	130100	250344561	1765	1765	1765	1765	0
409	20240415	130000	250344561	1765	1765	1765	1765	613
410	20240415	125900	249262616	1765	1765	1765	1765	40
411	20240415	125800	249192016	1765	1767	1767	1765	71
412	20240415	125700	249066592	1768	1772	1772	1768	15
413	20240415	125600	249040042	1772	1770	1772	1769	1018
414	20240415	125500	247236350	1770	1770	1770	1770	3
415	20240415	125400	247231040	1776	1776	1776	1776	91
416	20240415	125300	247069424	1762	1761	1762	1761	572
417	20240415	125200	246062108	1755	1751	1755	1751	2333
418	20240415	125100	241970841	1750	1750	1750	1750	571
419	20240415	125000	240971591	1751	1751	1751	1751	0
420	20240415	124900	240971591	1751	1751	1751	1751	10
421	20240415	124800	240954081	1751	1751	1751	1751	0
422	20240415	124700	240954081	1751	1751	1751	1751	0
423	20240415	124600	240954081	1751	1751	1751	1751	5
424	20240415	124500	240945326	1748	1748	1748	1748	4
425	20240415	124400	240938334	1748	1751	1751	1748	20
426	20240415	124300	240903326	1752	1752	1752	1752	1
427	20240415	124200	240901574	1745	1745	1745	1745	0
428	20240415	124100	240901574	1745	1745	1745	1745	0
429	20240415	124000	240901574	1745	1745	1745	1745	0
430	20240415	123900	240901574	1745	1745	1745	1745	0
431	20240415	123800	240901574	1745	1745	1745	1745	0
432	20240415	123700	240901574	1745	1745	1745	1745	0
433	20240415	123600	240901574	1745	1746	1746	1745	40
434	20240415	123500	240831771	1745	1752	1753	1745	509
435	20240415	123400	239939960	1749	1749	1749	1749	0
436	20240415	123300	239939960	1749	1749	1749	1749	1
437	20240415	123200	239938211	1745	1745	1745	1745	0
438	20240415	123100	239938211	1745	1744	1745	1744	220
439	20240415	123000	239554427	1738	1738	1738	1738	0
440	20240415	122900	239554427	1738	1739	1739	1738	239
441	20240415	122800	239138906	1738	1738	1738	1738	3
442	20240415	122700	239133692	1738	1738	1738	1738	237
443	20240415	122600	238721786	1733	1733	1733	1733	6
444	20240415	122500	238711388	1732	1732	1732	1732	0
445	20240415	122400	238711388	1732	1732	1732	1732	1
446	20240415	122300	238709656	1732	1732	1732	1732	0
447	20240415	122200	238709656	1732	1732	1732	1732	139
448	20240415	122100	238468908	1732	1734	1734	1732	1364
449	20240415	122000	236104173	1735	1735	1735	1735	12
450	20240415	121900	236083353	1739	1739	1739	1739	0
451	20240415	121800	236083353	1739	1739	1739	1739	25
452	20240415	121700	236039878	1733	1733	1733	1733	0
453	20240415	121600	236039878	1733	1733	1733	1733	0
454	20240415	121500	236039878	1733	1733	1733	1733	0
455	20240415	121400	236039878	1733	1735	1735	1733	161
456	20240415	121300	235760854	1733	1733	1733	1733	0
457	20240415	121200	235760854	1733	1733	1733	1733	0
458	20240415	121100	235760854	1733	1733	1733	1733	0
459	20240415	121000	235760854	1733	1733	1733	1733	0
460	20240415	120900	235760854	1733	1733	1733	1733	35
461	20240415	120800	235700199	1733	1733	1733	1733	100
462	20240415	120700	235526899	1733	1733	1733	1733	30
463	20240415	120600	235474909	1733	1733	1733	1733	0
464	20240415	120500	235474909	1733	1733	1733	1733	100
465	20240415	120400	235301609	1733	1736	1736	1733	1597
466	20240415	120300	232531374	1736	1738	1738	1736	20
467	20240415	120200	232496642	1736	1736	1736	1736	0
468	20240415	120100	232496642	1736	1736	1736	1736	62
469	20240415	120000	232389010	1738	1738	1738	1738	0
470	20240415	115900	232389010	1738	1737	1739	1736	67
471	20240415	115800	232272532	1740	1740	1740	1740	0
472	20240415	115700	232272532	1740	1740	1740	1740	1149
473	20240415	115600	230273272	1740	1739	1740	1739	14
474	20240415	115500	230248916	1740	1740	1740	1740	4
475	20240415	115400	230241956	1744	1744	1744	1744	100
476	20240415	115300	230067556	1741	1742	1742	1741	8
477	20240415	115200	230053624	1743	1738	1743	1738	12
478	20240415	115100	230032748	1738	1738	1738	1738	142
479	20240415	115000	229785952	1737	1738	1738	1737	30
480	20240415	114900	229733817	1734	1734	1734	1734	0
481	20240415	114800	229733817	1734	1734	1734	1734	937
482	20240415	114700	228109059	1733	1733	1733	1733	0
483	20240415	114600	228109059	1733	1733	1733	1733	0
484	20240415	114500	228109059	1733	1733	1733	1733	0
485	20240415	114400	228109059	1733	1740	1740	1733	38
486	20240415	114300	228042995	1743	1743	1743	1731	2619
487	20240415	114200	223490909	1743	1743	1743	1743	0
488	20240415	114100	223490909	1743	1743	1743	1743	0
489	20240415	114000	223490909	1743	1743	1743	1743	0
490	20240415	113900	223490909	1743	1743	1743	1743	0
491	20240415	113800	223490909	1743	1744	1744	1743	13
492	20240415	113700	223468245	1745	1745	1745	1745	1
493	20240415	113600	223466500	1745	1745	1745	1745	0
494	20240415	113500	223466500	1745	1752	1752	1745	334
495	20240415	113400	222881738	1752	1752	1752	1752	14
496	20240415	113300	222857210	1743	1743	1743	1743	0
497	20240415	113200	222857210	1743	1743	1743	1743	0
498	20240415	113100	222857210	1743	1740	1743	1740	1672
499	20240415	113000	219945173	1740	1740	1740	1740	0
500	20240415	112900	219945173	1740	1740	1740	1740	0
501	20240415	112800	219945173	1740	1740	1740	1740	136
502	20240415	112700	219708533	1740	1742	1742	1740	383
503	20240415	112600	219041661	1743	1743	1743	1743	281
504	20240415	112500	218551878	1743	1743	1743	1743	0
505	20240415	112400	218551878	1743	1743	1743	1743	0
506	20240415	112300	218551878	1743	1746	1746	1743	366
507	20240415	112200	217913528	1746	1746	1746	1746	1
508	20240415	112100	217911782	1754	1754	1754	1754	0
509	20240415	112000	217911782	1754	1754	1754	1754	376
510	20240415	111900	217252278	1754	1754	1754	1754	50
511	20240415	111800	217164578	1753	1753	1753	1753	0
512	20240415	111700	217164578	1753	1745	1753	1745	510
513	20240415	111600	216274548	1745	1746	1746	1745	2000
514	20240415	111500	212784538	1745	1745	1745	1745	250
515	20240415	111400	212348288	1745	1746	1746	1745	121
516	20240415	111300	212137126	1755	1755	1755	1755	0
517	20240415	111200	212137126	1755	1748	1755	1745	53
518	20240415	111100	212044579	1755	1753	1755	1753	1900
519	20240415	111000	208710217	1755	1755	1755	1755	0
520	20240415	110900	208710217	1755	1755	1755	1755	0
521	20240415	110800	208710217	1755	1755	1755	1755	0
522	20240415	110700	208710217	1755	1755	1755	1755	1000
523	20240415	110600	206955217	1759	1759	1759	1759	0
524	20240415	110500	206955217	1759	1759	1759	1759	0
525	20240415	110400	206955217	1759	1759	1759	1759	0
526	20240415	110300	206955217	1759	1759	1759	1759	0
527	20240415	110200	206955217	1759	1759	1759	1759	0
528	20240415	110100	206955217	1759	1759	1759	1759	0
529	20240415	110000	206955217	1759	1759	1759	1759	320
530	20240415	105900	206392337	1759	1759	1759	1759	500
531	20240415	105800	205512837	1759	1750	1759	1750	509
532	20240415	105700	204617776	1745	1750	1750	1745	1000
533	20240415	105600	202870683	1760	1760	1760	1760	61
534	20240415	105500	202763323	1763	1763	1763	1763	0
535	20240415	105400	202763323	1763	1763	1763	1763	0
536	20240415	105300	202763323	1763	1763	1763	1763	1065
537	20240415	105200	200885728	1763	1750	1763	1745	810
538	20240415	105100	199471379	1749	1752	1752	1749	1089
539	20240415	105000	197565604	1755	1754	1755	1753	1010
540	20240415	104900	195793069	1755	1757	1757	1755	771
541	20240415	104800	194439406	1755	1755	1755	1755	0
542	20240415	104700	194439406	1755	1755	1755	1755	0
543	20240415	104600	194439406	1755	1755	1755	1755	0
544	20240415	104500	194439406	1755	1755	1755	1755	0
545	20240415	104400	194439406	1755	1755	1755	1755	0
546	20240415	104300	194439406	1755	1755	1755	1755	0
547	20240415	104200	194439406	1755	1755	1755	1755	600
548	20240415	104100	193386406	1755	1755	1755	1755	0
549	20240415	104000	193386406	1755	1756	1756	1755	1000
550	20240415	103900	191631258	1755	1761	1761	1755	100
551	20240415	103800	191455258	1760	1760	1760	1760	0
552	20240415	103700	191455258	1760	1759	1760	1759	197
553	20240415	103600	191108677	1759	1759	1759	1759	56
554	20240415	103500	191010173	1759	1759	1759	1759	0
555	20240415	103400	191010173	1759	1759	1759	1759	300
556	20240415	103300	190482473	1751	1751	1751	1751	44
557	20240415	103200	190405429	1751	1751	1751	1751	0
558	20240415	103100	190405429	1751	1755	1755	1751	1018
559	20240415	103000	188622711	1755	1755	1755	1755	1
560	20240415	102900	188620956	1755	1755	1755	1755	0
561	20240415	102800	188620956	1755	1755	1755	1755	11
562	20240415	102700	188601651	1755	1755	1755	1755	111
563	20240415	102600	188406846	1755	1755	1755	1755	189
564	20240415	102500	188075151	1760	1760	1760	1760	11
565	20240415	102400	188055791	1760	1760	1760	1760	0
566	20240415	102300	188055791	1760	1760	1760	1760	0
567	20240415	102200	188055791	1760	1760	1760	1760	1
568	20240415	102100	188054031	1755	1755	1755	1755	55
569	20240415	102000	187957506	1755	1757	1757	1755	4433
570	20240415	101900	180174623	1758	1760	1760	1758	4576
571	20240415	101800	172125704	1767	1767	1767	1767	45
572	20240415	101700	172046189	1760	1761	1761	1760	2205
573	20240415	101600	168165159	1761	1768	1768	1761	551
574	20240415	101500	167191673	1768	1768	1768	1768	112
575	20240415	101400	166993657	1777	1777	1777	1777	1
576	20240415	101300	166991880	1778	1766	1778	1766	91
577	20240415	101200	166831162	1767	1768	1768	1767	641
578	20240415	101100	165698496	1784	1784	1784	1784	500
579	20240415	101000	164806496	1784	1784	1784	1784	654
580	20240415	100900	163639760	1784	1767	1785	1767	384
581	20240415	100800	162959723	1767	1767	1767	1767	1
582	20240415	100700	162957956	1767	1765	1767	1765	754
583	20240415	100600	161626746	1765	1765	1765	1765	1
584	20240415	100500	161624981	1766	1765	1766	1765	917
585	20240415	100400	160005999	1765	1765	1765	1765	1
586	20240415	100300	160004234	1761	1761	1761	1761	9
587	20240415	100200	159988385	1756	1761	1761	1756	1011
588	20240415	100100	158212999	1761	1761	1761	1761	1
589	20240415	100000	158211238	1756	1756	1756	1756	0
590	20240415	095900	158211238	1756	1756	1756	1756	101
591	20240415	095800	158033882	1756	1756	1756	1756	285
592	20240415	095700	157533422	1756	1756	1756	1756	2000
593	20240415	095600	154021422	1761	1761	1761	1761	0
594	20240415	095500	154021422	1761	1761	1761	1761	2
595	20240415	095400	154017900	1756	1756	1756	1756	0
596	20240415	095300	154017900	1756	1756	1756	1756	36
597	20240415	095200	153954684	1756	1756	1756	1756	0
598	20240415	095100	153954684	1756	1756	1756	1756	0
599	20240415	095000	153954684	1756	1756	1756	1756	1
600	20240415	094900	153952928	1756	1757	1757	1756	3373
601	20240415	094800	148029594	1757	1757	1757	1757	59
602	20240415	094700	147925931	1757	1758	1758	1757	204
603	20240415	094600	147567488	1759	1762	1762	1759	3963
604	20240415	094500	140588290	1762	1763	1763	1762	878
605	20240415	094400	139041253	1762	1762	1762	1762	123
606	20240415	094300	138824527	1762	1762	1762	1762	4
607	20240415	094200	138817479	1761	1761	1761	1761	0
608	20240415	094100	138817479	1761	1762	1763	1761	174
609	20240415	094000	138510732	1766	1766	1766	1766	100
610	20240415	093900	138334132	1766	1766	1766	1766	100
611	20240415	093800	138157532	1766	1763	1766	1763	101
612	20240415	093700	137979291	1763	1762	1763	1762	32
613	20240415	093600	137922882	1762	1761	1766	1761	2614
614	20240415	093500	133319168	1761	1759	1761	1759	881
615	20240415	093400	131768133	1761	1759	1761	1759	111
616	20240415	093300	131572862	1759	1759	1759	1759	0
617	20240415	093200	131572862	1759	1761	1761	1759	5
618	20240415	093100	131564060	1766	1766	1766	1761	102
619	20240415	093000	131383933	1766	1766	1766	1766	0
620	20240415	092900	131383933	1766	1766	1766	1766	1118
621	20240415	092800	129409545	1766	1766	1766	1766	209
622	20240415	092700	129040451	1760	1760	1760	1750	3739
623	20240415	092600	122463924	1760	1757	1766	1750	2398
624	20240415	092500	118236343	1767	1767	1767	1767	6
625	20240415	092400	118225741	1749	1767	1767	1749	467
626	20240415	092300	117408863	1749	1755	1755	1749	1787
627	20240415	092200	114282948	1754	1749	1754	1749	927
628	20240415	092100	112658644	1746	1754	1754	1745	482
629	20240415	092000	111814871	1754	1761	1761	1750	938
630	20240415	091900	110166927	1762	1772	1772	1762	2994
631	20240415	091800	104872333	1785	1771	1785	1771	410
632	20240415	091700	104146083	1771	1771	1771	1771	0
633	20240415	091600	104146083	1771	1772	1772	1771	185
634	20240415	091500	103818363	1770	1770	1770	1770	12
635	20240415	091400	103797123	1771	1785	1785	1771	56
636	20240415	091300	103697510	1768	1785	1787	1768	1190
637	20240415	091200	101589462	1785	1785	1785	1785	110
638	20240415	091100	101393112	1785	1785	1785	1785	7
639	20240415	091000	101380617	1768	1788	1789	1768	221
640	20240415	090900	100985789	1788	1789	1789	1765	121
641	20240415	090800	100770812	1770	1742	1789	1742	5225
642	20240415	090700	91571053	1743	1715	1750	1715	16670
643	20240415	090600	62856188	1679	1679	1679	1679	0
644	20240415	090500	62856188	1679	1764	1790	1679	4946
645	20240415	090400	54200932	1772	1797	1797	1765	5393
646	20240415	090300	44600970	1798	1802	1802	1798	16095
647	20240415	090200	15625746	1801	1803	1803	1801	622
648	20240415	090100	14505017	1800	1809	1809	1800	3145
649	20240415	090000	8829996	1807	1814	1830	1800	4881