KissMeData/060240/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	192800	189981739	1548	1548	1548	1548	1298
3	20240411	192700	189981739	1548	1548	1548	1548	0
4	20240411	192600	189981739	1548	1548	1548	1548	0
5	20240411	192500	189981739	1548	1548	1548	1548	0
6	20240411	192400	189981739	1548	1548	1548	1548	0
7	20240411	192300	189981739	1548	1548	1548	1548	0
8	20240411	192200	189981739	1548	1548	1548	1548	0
9	20240411	192100	189981739	1548	1548	1548	1548	0
10	20240411	192000	189981739	1548	1548	1548	1548	0
11	20240411	191900	189981739	1548	1548	1548	1548	0
12	20240411	191800	189981739	1548	1548	1548	1548	0
13	20240411	191700	189981739	1548	1548	1548	1548	0
14	20240411	191600	189981739	1548	1548	1548	1548	0
15	20240411	191500	189981739	1548	1548	1548	1548	0
16	20240411	191400	189981739	1548	1548	1548	1548	0
17	20240411	191300	189981739	1548	1548	1548	1548	0
18	20240411	191200	189981739	1548	1548	1548	1548	0
19	20240411	191100	189981739	1548	1548	1548	1548	0
20	20240411	191000	189981739	1548	1548	1548	1548	0
21	20240411	190900	189981739	1548	1548	1548	1548	0
22	20240411	190800	189981739	1548	1548	1548	1548	0
23	20240411	190700	189981739	1548	1548	1548	1548	0
24	20240411	190600	189981739	1548	1548	1548	1548	0
25	20240411	190500	189981739	1548	1548	1548	1548	0
26	20240411	190400	189981739	1548	1548	1548	1548	0
27	20240411	190300	189981739	1548	1548	1548	1548	0
28	20240411	190200	189981739	1548	1548	1548	1548	0
29	20240411	190100	189981739	1548	1548	1548	1548	0
30	20240411	190000	189981739	1548	1548	1548	1548	0
31	20240411	185900	189981739	1548	1548	1548	1548	0
32	20240411	185800	189981739	1548	1548	1548	1548	1298
33	20240411	185700	189981739	1548	1548	1548	1548	0
34	20240411	185600	189981739	1548	1548	1548	1548	0
35	20240411	185500	189981739	1548	1548	1548	1548	0
36	20240411	185400	189981739	1548	1548	1548	1548	0
37	20240411	185300	189981739	1548	1548	1548	1548	0
38	20240411	185200	189981739	1548	1548	1548	1548	0
39	20240411	185100	189981739	1548	1548	1548	1548	0
40	20240411	185000	189981739	1548	1548	1548	1548	0
41	20240411	184900	189981739	1548	1548	1548	1548	0
42	20240411	184800	189981739	1548	1548	1548	1548	0
43	20240411	184700	189981739	1548	1548	1548	1548	0
44	20240411	184600	189981739	1548	1548	1548	1548	0
45	20240411	184500	189981739	1548	1548	1548	1548	0
46	20240411	184400	189981739	1548	1548	1548	1548	0
47	20240411	184300	189981739	1548	1548	1548	1548	0
48	20240411	184200	189981739	1548	1548	1548	1548	0
49	20240411	184100	189981739	1548	1548	1548	1548	0
50	20240411	184000	189981739	1548	1548	1548	1548	0
51	20240411	183900	189981739	1548	1548	1548	1548	0
52	20240411	183800	189981739	1548	1548	1548	1548	0
53	20240411	183700	189981739	1548	1548	1548	1548	0
54	20240411	183600	189981739	1548	1548	1548	1548	0
55	20240411	183500	189981739	1548	1548	1548	1548	0
56	20240411	183400	189981739	1548	1548	1548	1548	0
57	20240411	183300	189981739	1548	1548	1548	1548	0
58	20240411	183200	189981739	1548	1548	1548	1548	0
59	20240411	183100	189981739	1548	1548	1548	1548	0
60	20240411	183000	189981739	1548	1548	1548	1548	0
61	20240411	182900	189981739	1548	1548	1548	1548	0
62	20240411	182800	189981739	1548	1548	1548	1548	1298
63	20240411	182700	189981739	1548	1548	1548	1548	0
64	20240411	182600	189981739	1548	1548	1548	1548	0
65	20240411	182500	189981739	1548	1548	1548	1548	0
66	20240411	182400	189981739	1548	1548	1548	1548	0
67	20240411	182300	189981739	1548	1548	1548	1548	0
68	20240411	182200	189981739	1548	1548	1548	1548	0
69	20240411	182100	189981739	1548	1548	1548	1548	0
70	20240411	182000	189981739	1548	1548	1548	1548	0
71	20240411	181900	189981739	1548	1548	1548	1548	0
72	20240411	181800	189981739	1548	1548	1548	1548	0
73	20240411	181700	189981739	1548	1548	1548	1548	0
74	20240411	181600	189981739	1548	1548	1548	1548	0
75	20240411	181500	189981739	1548	1548	1548	1548	0
76	20240411	181400	189981739	1548	1548	1548	1548	0
77	20240411	181300	189981739	1548	1548	1548	1548	0
78	20240411	181200	189981739	1548	1548	1548	1548	0
79	20240411	181100	189981739	1548	1548	1548	1548	0
80	20240411	181000	189981739	1548	1548	1548	1548	0
81	20240411	180900	189981739	1548	1548	1548	1548	0
82	20240411	180800	189981739	1548	1548	1548	1548	0
83	20240411	180700	189981739	1548	1548	1548	1548	0
84	20240411	180600	189981739	1548	1548	1548	1548	0
85	20240411	180500	189981739	1548	1548	1548	1548	0
86	20240411	180400	189981739	1548	1548	1548	1548	0
87	20240411	180300	189981739	1548	1548	1548	1548	0
88	20240411	180200	189981739	1548	1548	1548	1548	0
89	20240411	180100	189981739	1548	1548	1548	1548	0
90	20240411	180000	189981739	1548	1548	1548	1548	0
91	20240411	175900	189981739	1548	1548	1548	1548	0
92	20240411	175800	189981739	1548	1548	1548	1548	1298
93	20240411	175700	189981739	1548	1548	1548	1548	0
94	20240411	175600	189981739	1548	1548	1548	1548	0
95	20240411	175500	189981739	1548	1548	1548	1548	0
96	20240411	175400	189981739	1548	1548	1548	1548	0
97	20240411	175300	189981739	1548	1548	1548	1548	0
98	20240411	175200	189981739	1548	1548	1548	1548	0
99	20240411	175100	189981739	1548	1548	1548	1548	0
100	20240411	175000	189981739	1548	1548	1548	1548	0
101	20240411	174900	189981739	1548	1548	1548	1548	0
102	20240411	174800	189981739	1548	1548	1548	1548	0
103	20240411	174700	189981739	1548	1548	1548	1548	0
104	20240411	174600	189981739	1548	1548	1548	1548	0
105	20240411	174500	189981739	1548	1548	1548	1548	0
106	20240411	174400	189981739	1548	1548	1548	1548	0
107	20240411	174300	189981739	1548	1548	1548	1548	0
108	20240411	174200	189981739	1548	1548	1548	1548	0
109	20240411	174100	189981739	1548	1548	1548	1548	0
110	20240411	174000	189981739	1548	1548	1548	1548	0
111	20240411	173900	189981739	1548	1548	1548	1548	0
112	20240411	173800	189981739	1548	1548	1548	1548	0
113	20240411	173700	189981739	1548	1548	1548	1548	0
114	20240411	173600	189981739	1548	1548	1548	1548	0
115	20240411	173500	189981739	1548	1548	1548	1548	0
116	20240411	173400	189981739	1548	1548	1548	1548	0
117	20240411	173300	189981739	1548	1548	1548	1548	0
118	20240411	173200	189981739	1548	1548	1548	1548	0
119	20240411	173100	189981739	1548	1548	1548	1548	0
120	20240411	173000	189981739	1548	1548	1548	1548	0
121	20240411	172900	189981739	1548	1548	1548	1548	0
122	20240411	172800	189981739	1548	1548	1548	1548	1298
123	20240411	172700	189981739	1548	1548	1548	1548	0
124	20240411	172600	189981739	1548	1548	1548	1548	0
125	20240411	172500	189981739	1548	1548	1548	1548	0
126	20240411	172400	189981739	1548	1548	1548	1548	0
127	20240411	172300	189981739	1548	1548	1548	1548	0
128	20240411	172200	189981739	1548	1548	1548	1548	0
129	20240411	172100	189981739	1548	1548	1548	1548	0
130	20240411	172000	189981739	1548	1548	1548	1548	0
131	20240411	171900	189981739	1548	1548	1548	1548	0
132	20240411	171800	189981739	1548	1548	1548	1548	0
133	20240411	171700	189981739	1548	1548	1548	1548	0
134	20240411	171600	189981739	1548	1548	1548	1548	0
135	20240411	171500	189981739	1548	1548	1548	1548	0
136	20240411	171400	189981739	1548	1548	1548	1548	0
137	20240411	171300	189981739	1548	1548	1548	1548	0
138	20240411	171200	189981739	1548	1548	1548	1548	0
139	20240411	171100	189981739	1548	1548	1548	1548	0
140	20240411	171000	189981739	1548	1548	1548	1548	0
141	20240411	170900	189981739	1548	1548	1548	1548	0
142	20240411	170800	189981739	1548	1548	1548	1548	0
143	20240411	170700	189981739	1548	1548	1548	1548	0
144	20240411	170600	189981739	1548	1548	1548	1548	0
145	20240411	170500	189981739	1548	1548	1548	1548	0
146	20240411	170400	189981739	1548	1548	1548	1548	0
147	20240411	170300	189981739	1548	1548	1548	1548	0
148	20240411	170200	189981739	1548	1548	1548	1548	0
149	20240411	170100	189981739	1548	1548	1548	1548	0
150	20240411	170000	189981739	1548	1548	1548	1548	0
151	20240411	165900	189981739	1548	1548	1548	1548	0
152	20240411	165800	189981739	1548	1548	1548	1548	1298
153	20240411	165700	189981739	1548	1548	1548	1548	0
154	20240411	165600	189981739	1548	1548	1548	1548	0
155	20240411	165500	189981739	1548	1548	1548	1548	0
156	20240411	165400	189981739	1548	1548	1548	1548	0
157	20240411	165300	189981739	1548	1548	1548	1548	0
158	20240411	165200	189981739	1548	1548	1548	1548	0
159	20240411	165100	189981739	1548	1548	1548	1548	0
160	20240411	165000	189981739	1548	1548	1548	1548	0
161	20240411	164900	189981739	1548	1548	1548	1548	0
162	20240411	164800	189981739	1548	1548	1548	1548	0
163	20240411	164700	189981739	1548	1548	1548	1548	0
164	20240411	164600	189981739	1548	1548	1548	1548	0
165	20240411	164500	189981739	1548	1548	1548	1548	0
166	20240411	164400	189981739	1548	1548	1548	1548	0
167	20240411	164300	189981739	1548	1548	1548	1548	0
168	20240411	164200	189981739	1548	1548	1548	1548	0
169	20240411	164100	189981739	1548	1548	1548	1548	0
170	20240411	164000	189981739	1548	1548	1548	1548	0
171	20240411	163900	189981739	1548	1548	1548	1548	0
172	20240411	163800	189981739	1548	1548	1548	1548	0
173	20240411	163700	189981739	1548	1548	1548	1548	0
174	20240411	163600	189981739	1548	1548	1548	1548	0
175	20240411	163500	189981739	1548	1548	1548	1548	0
176	20240411	163400	189981739	1548	1548	1548	1548	0
177	20240411	163300	189981739	1548	1548	1548	1548	0
178	20240411	163200	189981739	1548	1548	1548	1548	0
179	20240411	163100	189981739	1548	1548	1548	1548	0
180	20240411	163000	189981739	1548	1548	1548	1548	0
181	20240411	162900	189981739	1548	1548	1548	1548	0
182	20240411	162800	189981739	1548	1548	1548	1548	1298
183	20240411	162700	189981739	1548	1548	1548	1548	0
184	20240411	162600	189981739	1548	1548	1548	1548	0
185	20240411	162500	189981739	1548	1548	1548	1548	0
186	20240411	162400	189981739	1548	1548	1548	1548	0
187	20240411	162300	189981739	1548	1548	1548	1548	0
188	20240411	162200	189981739	1548	1548	1548	1548	0
189	20240411	162100	189981739	1548	1548	1548	1548	0
190	20240411	162000	189981739	1548	1548	1548	1548	0
191	20240411	161900	189981739	1548	1548	1548	1548	0
192	20240411	161800	189981739	1548	1548	1548	1548	0
193	20240411	161700	189981739	1548	1548	1548	1548	0
194	20240411	161600	189981739	1548	1548	1548	1548	0
195	20240411	161500	189981739	1548	1548	1548	1548	0
196	20240411	161400	189981739	1548	1548	1548	1548	0
197	20240411	161300	189981739	1548	1548	1548	1548	0
198	20240411	161200	189981739	1548	1548	1548	1548	0
199	20240411	161100	189981739	1548	1548	1548	1548	0
200	20240411	161000	189981739	1548	1548	1548	1548	0
201	20240411	160900	189981739	1548	1548	1548	1548	0
202	20240411	160800	189981739	1548	1548	1548	1548	0
203	20240411	160700	189981739	1548	1548	1548	1548	0
204	20240411	160600	189981739	1548	1548	1548	1548	0
205	20240411	160500	189981739	1548	1548	1548	1548	0
206	20240411	160400	189981739	1548	1548	1548	1548	0
207	20240411	160300	189981739	1548	1548	1548	1548	0
208	20240411	160200	189981739	1548	1548	1548	1548	0
209	20240411	160100	189981739	1548	1548	1548	1548	0
210	20240411	160000	189981739	1548	1548	1548	1548	0
211	20240411	155900	189981739	1548	1548	1548	1548	0
212	20240411	155800	189981739	1548	1548	1548	1548	1298
213	20240411	155700	189981739	1548	1548	1548	1548	0
214	20240411	155600	189981739	1548	1548	1548	1548	0
215	20240411	155500	189981739	1548	1548	1548	1548	0
216	20240411	155400	189981739	1548	1548	1548	1548	0
217	20240411	155300	189981739	1548	1548	1548	1548	0
218	20240411	155200	189981739	1548	1548	1548	1548	0
219	20240411	155100	189981739	1548	1548	1548	1548	0
220	20240411	155000	189981739	1548	1548	1548	1548	0
221	20240411	154900	189981739	1548	1548	1548	1548	0
222	20240411	154800	189981739	1548	1548	1548	1548	0
223	20240411	154700	189981739	1548	1548	1548	1548	0
224	20240411	154600	189981739	1548	1548	1548	1548	0
225	20240411	154500	189981739	1548	1548	1548	1548	0
226	20240411	154400	189981739	1548	1548	1548	1548	0
227	20240411	154300	189981739	1548	1548	1548	1548	0
228	20240411	154200	189981739	1548	1548	1548	1548	0
229	20240411	154100	189981739	1548	1548	1548	1548	0
230	20240411	154000	189981739	1548	1548	1548	1548	0
231	20240411	153900	189981739	1548	1548	1548	1548	0
232	20240411	153800	189981739	1548	1548	1548	1548	0
233	20240411	153700	189981739	1548	1548	1548	1548	0
234	20240411	153600	189981739	1548	1548	1548	1548	0
235	20240411	153500	189981739	1548	1548	1548	1548	0
236	20240411	153400	189981739	1548	1548	1548	1548	0
237	20240411	153300	189981739	1548	1548	1548	1548	0
238	20240411	153200	189981739	1548	1548	1548	1548	0
239	20240411	153100	189981739	1548	1548	1548	1548	0
240	20240411	153000	189981739	1548	1548	1548	1548	1298
241	20240411	152900	187972435	1568	1568	1568	1568	0
242	20240411	152800	187972435	1568	1568	1568	1568	0
243	20240411	152700	187972435	1568	1568	1568	1568	0
244	20240411	152600	187972435	1568	1568	1568	1568	0
245	20240411	152500	187972435	1568	1568	1568	1568	0
246	20240411	152400	187972435	1568	1568	1568	1568	0
247	20240411	152300	187972435	1568	1568	1568	1568	0
248	20240411	152200	187972435	1568	1568	1568	1568	0
249	20240411	152100	187972435	1568	1568	1568	1568	0
250	20240411	152000	187972435	1568	1568	1568	1568	0
251	20240411	151900	187972435	1568	1521	1568	1521	2025
252	20240411	151800	184834158	1553	1520	1553	1520	610
253	20240411	151700	183903715	1520	1515	1520	1515	20
254	20240411	151600	183873365	1515	1520	1520	1515	48
255	20240411	151500	183800445	1516	1516	1516	1516	67
256	20240411	151400	183698873	1514	1514	1514	1514	5727
257	20240411	151300	175028195	1514	1514	1514	1514	0
258	20240411	151200	175028195	1514	1514	1514	1514	92
259	20240411	151100	174888907	1514	1514	1514	1514	0
260	20240411	151000	174888907	1514	1514	1514	1514	0
261	20240411	150900	174888907	1514	1515	1515	1514	317
262	20240411	150800	174408662	1519	1519	1519	1519	0
263	20240411	150700	174408662	1519	1519	1519	1519	0
264	20240411	150600	174408662	1519	1519	1519	1519	4
265	20240411	150500	174402586	1516	1517	1517	1516	8229
266	20240411	150400	161923872	1519	1519	1519	1519	0
267	20240411	150300	161923872	1519	1519	1519	1519	0
268	20240411	150200	161923872	1519	1519	1519	1519	20
269	20240411	150100	161893492	1519	1519	1519	1519	0
270	20240411	150000	161893492	1519	1519	1519	1519	0
271	20240411	145900	161893492	1519	1519	1519	1519	460
272	20240411	145800	161194752	1519	1519	1519	1519	0
273	20240411	145700	161194752	1519	1519	1519	1519	0
274	20240411	145600	161194752	1519	1519	1519	1519	2000
275	20240411	145500	158156752	1516	1516	1516	1516	0
276	20240411	145400	158156752	1516	1516	1516	1516	0
277	20240411	145300	158156752	1516	1516	1516	1516	0
278	20240411	145200	158156752	1516	1516	1516	1516	0
279	20240411	145100	158156752	1516	1516	1516	1516	0
280	20240411	145000	158156752	1516	1516	1516	1516	0
281	20240411	144900	158156752	1516	1517	1517	1516	32
282	20240411	144800	158108239	1517	1517	1517	1517	0
283	20240411	144700	158108239	1517	1517	1517	1517	256
284	20240411	144600	157719887	1517	1517	1517	1517	0
285	20240411	144500	157719887	1517	1517	1517	1517	0
286	20240411	144400	157719887	1517	1517	1517	1517	0
287	20240411	144300	157719887	1517	1517	1517	1517	0
288	20240411	144200	157719887	1517	1517	1517	1517	0
289	20240411	144100	157719887	1517	1517	1517	1517	0
290	20240411	144000	157719887	1517	1517	1517	1517	0
291	20240411	143900	157719887	1517	1517	1517	1517	0
292	20240411	143800	157719887	1517	1517	1517	1517	0
293	20240411	143700	157719887	1517	1517	1517	1517	200
294	20240411	143600	157416487	1520	1520	1520	1520	0
295	20240411	143500	157416487	1520	1520	1520	1520	0
296	20240411	143400	157416487	1520	1520	1520	1520	0
297	20240411	143300	157416487	1520	1520	1520	1520	0
298	20240411	143200	157416487	1520	1520	1520	1520	0
299	20240411	143100	157416487	1520	1520	1520	1520	0
300	20240411	143000	157416487	1520	1520	1520	1520	50
301	20240411	142900	157340487	1520	1520	1520	1520	0
302	20240411	142800	157340487	1520	1520	1520	1520	259
303	20240411	142700	156946807	1520	1520	1520	1520	1774
304	20240411	142600	154250327	1520	1520	1520	1520	340
305	20240411	142500	153733527	1517	1517	1517	1517	0
306	20240411	142400	153733527	1517	1517	1517	1517	144
307	20240411	142300	153515079	1520	1520	1520	1520	0
308	20240411	142200	153515079	1520	1520	1520	1520	0
309	20240411	142100	153515079	1520	1520	1520	1520	1
310	20240411	142000	153513559	1517	1520	1520	1517	3095
311	20240411	141900	148815041	1520	1520	1520	1520	0
312	20240411	141800	148815041	1520	1520	1520	1520	100
313	20240411	141700	148663041	1520	1521	1521	1520	6328
314	20240411	141600	139038281	1521	1521	1521	1521	0
315	20240411	141500	139038281	1521	1521	1521	1521	0
316	20240411	141400	139038281	1521	1521	1521	1521	0
317	20240411	141300	139038281	1521	1521	1521	1521	0
318	20240411	141200	139038281	1521	1521	1521	1521	0
319	20240411	141100	139038281	1521	1521	1521	1521	0
320	20240411	141000	139038281	1521	1521	1521	1521	0
321	20240411	140900	139038281	1521	1521	1521	1521	100
322	20240411	140800	138886181	1521	1521	1521	1521	0
323	20240411	140700	138886181	1521	1521	1521	1521	0
324	20240411	140600	138886181	1521	1521	1521	1521	457
325	20240411	140500	138191084	1521	1521	1521	1521	0
326	20240411	140400	138191084	1521	1521	1521	1521	0
327	20240411	140300	138191084	1521	1521	1521	1521	0
328	20240411	140200	138191084	1521	1521	1521	1521	0
329	20240411	140100	138191084	1521	1521	1521	1521	0
330	20240411	140000	138191084	1521	1521	1521	1521	0
331	20240411	135900	138191084	1521	1521	1521	1521	6
332	20240411	135800	138181958	1521	1521	1521	1521	0
333	20240411	135700	138181958	1521	1521	1521	1521	0
334	20240411	135600	138181958	1521	1521	1521	1521	7
335	20240411	135500	138171311	1521	1521	1521	1521	7
336	20240411	135400	138160664	1520	1520	1520	1520	0
337	20240411	135300	138160664	1520	1527	1527	1520	10700
338	20240411	135200	121885215	1533	1533	1533	1533	0
339	20240411	135100	121885215	1533	1533	1533	1533	0
340	20240411	135000	121885215	1533	1533	1533	1533	0
341	20240411	134900	121885215	1533	1533	1533	1533	101
342	20240411	134800	121730382	1533	1533	1533	1533	0
343	20240411	134700	121730382	1533	1533	1533	1533	26
344	20240411	134600	121690524	1533	1533	1533	1533	0
345	20240411	134500	121690524	1533	1533	1533	1533	0
346	20240411	134400	121690524	1533	1530	1533	1530	25
347	20240411	134300	121652238	1530	1530	1530	1530	1
348	20240411	134200	121650708	1530	1530	1530	1530	50
349	20240411	134100	121574208	1533	1533	1533	1533	216
350	20240411	134000	121243080	1533	1533	1533	1533	0
351	20240411	133900	121243080	1533	1533	1533	1533	0
352	20240411	133800	121243080	1533	1533	1533	1533	0
353	20240411	133700	121243080	1533	1533	1533	1533	10
354	20240411	133600	121227750	1533	1533	1533	1533	0
355	20240411	133500	121227750	1533	1533	1533	1533	0
356	20240411	133400	121227750	1533	1533	1533	1533	0
357	20240411	133300	121227750	1533	1533	1533	1533	0
358	20240411	133200	121227750	1533	1533	1533	1533	0
359	20240411	133100	121227750	1533	1533	1533	1533	0
360	20240411	133000	121227750	1533	1533	1533	1533	0
361	20240411	132900	121227750	1533	1533	1533	1533	100
362	20240411	132800	121074450	1533	1533	1533	1533	0
363	20240411	132700	121074450	1533	1533	1533	1533	0
364	20240411	132600	121074450	1533	1533	1533	1533	0
365	20240411	132500	121074450	1533	1533	1533	1533	0
366	20240411	132400	121074450	1533	1533	1533	1533	0
367	20240411	132300	121074450	1533	1533	1533	1533	0
368	20240411	132200	121074450	1533	1533	1533	1533	1
369	20240411	132100	121072917	1533	1533	1533	1533	1
370	20240411	132000	121071384	1525	1525	1525	1525	0
371	20240411	131900	121071384	1525	1525	1525	1525	788
372	20240411	131800	119869684	1522	1522	1522	1522	0
373	20240411	131700	119869684	1522	1522	1522	1522	16
374	20240411	131600	119845332	1525	1525	1525	1525	0
375	20240411	131500	119845332	1525	1525	1525	1525	100
376	20240411	131400	119692832	1525	1525	1525	1525	0
377	20240411	131300	119692832	1525	1525	1525	1525	0
378	20240411	131200	119692832	1525	1525	1525	1525	0
379	20240411	131100	119692832	1525	1525	1525	1525	0
380	20240411	131000	119692832	1525	1525	1525	1525	0
381	20240411	130900	119692832	1525	1525	1525	1525	0
382	20240411	130800	119692832	1525	1525	1525	1525	500
383	20240411	130700	118930332	1525	1525	1525	1525	208
384	20240411	130600	118613132	1525	1525	1525	1525	0
385	20240411	130500	118613132	1525	1525	1525	1525	0
386	20240411	130400	118613132	1525	1525	1525	1525	17
387	20240411	130300	118587207	1521	1521	1521	1521	0
388	20240411	130200	118587207	1521	1521	1521	1521	0
389	20240411	130100	118587207	1521	1521	1521	1521	0
390	20240411	130000	118587207	1521	1521	1521	1521	174
391	20240411	125900	118322553	1522	1522	1522	1522	0
392	20240411	125800	118322553	1522	1522	1522	1522	0
393	20240411	125700	118322553	1522	1522	1522	1522	0
394	20240411	125600	118322553	1522	1522	1522	1522	0
395	20240411	125500	118322553	1522	1522	1522	1522	2696
396	20240411	125400	114219241	1523	1523	1523	1523	0
397	20240411	125300	114219241	1523	1523	1523	1523	5
398	20240411	125200	114211626	1523	1525	1525	1523	3092
399	20240411	125100	109496897	1525	1525	1525	1525	0
400	20240411	125000	109496897	1525	1525	1525	1525	0
401	20240411	124900	109496897	1525	1525	1525	1525	0
402	20240411	124800	109496897	1525	1525	1525	1525	0
403	20240411	124700	109496897	1525	1525	1525	1525	0
404	20240411	124600	109496897	1525	1526	1526	1525	676
405	20240411	124500	108465741	1526	1526	1526	1526	0
406	20240411	124400	108465741	1526	1526	1526	1526	0
407	20240411	124300	108465741	1526	1526	1526	1526	0
408	20240411	124200	108465741	1526	1526	1526	1526	0
409	20240411	124100	108465741	1526	1526	1526	1526	10
410	20240411	124000	108450481	1532	1532	1532	1532	0
411	20240411	123900	108450481	1532	1532	1532	1532	0
412	20240411	123800	108450481	1532	1532	1532	1532	0
413	20240411	123700	108450481	1532	1532	1532	1532	0
414	20240411	123600	108450481	1532	1532	1532	1532	0
415	20240411	123500	108450481	1532	1532	1532	1532	0
416	20240411	123400	108450481	1532	1532	1532	1532	0
417	20240411	123300	108450481	1532	1532	1532	1532	0
418	20240411	123200	108450481	1532	1532	1532	1532	457
419	20240411	123100	107750357	1525	1525	1525	1525	0
420	20240411	123000	107750357	1525	1525	1525	1525	0
421	20240411	122900	107750357	1525	1525	1525	1525	0
422	20240411	122800	107750357	1525	1525	1525	1525	0
423	20240411	122700	107750357	1525	1525	1525	1525	0
424	20240411	122600	107750357	1525	1525	1525	1525	0
425	20240411	122500	107750357	1525	1525	1525	1525	0
426	20240411	122400	107750357	1525	1525	1525	1525	0
427	20240411	122300	107750357	1525	1525	1525	1525	0
428	20240411	122200	107750357	1525	1525	1525	1525	0
429	20240411	122100	107750357	1525	1525	1525	1525	0
430	20240411	122000	107750357	1525	1525	1525	1525	0
431	20240411	121900	107750357	1525	1525	1525	1525	0
432	20240411	121800	107750357	1525	1525	1525	1525	0
433	20240411	121700	107750357	1525	1525	1525	1525	0
434	20240411	121600	107750357	1525	1525	1525	1525	0
435	20240411	121500	107750357	1525	1525	1525	1525	20
436	20240411	121400	107719857	1525	1525	1525	1525	0
437	20240411	121300	107719857	1525	1525	1525	1525	0
438	20240411	121200	107719857	1525	1525	1525	1525	0
439	20240411	121100	107719857	1525	1525	1525	1525	10
440	20240411	121000	107704607	1525	1525	1525	1525	0
441	20240411	120900	107704607	1525	1525	1525	1525	0
442	20240411	120800	107704607	1525	1525	1525	1525	0
443	20240411	120700	107704607	1525	1525	1525	1525	0
444	20240411	120600	107704607	1525	1526	1526	1525	1166
445	20240411	120500	105926178	1525	1525	1525	1525	0
446	20240411	120400	105926178	1525	1525	1525	1525	0
447	20240411	120300	105926178	1525	1525	1525	1525	0
448	20240411	120200	105926178	1525	1525	1525	1525	0
449	20240411	120100	105926178	1525	1525	1525	1525	0
450	20240411	120000	105926178	1525	1525	1525	1525	0
451	20240411	115900	105926178	1525	1525	1525	1525	0
452	20240411	115800	105926178	1525	1525	1525	1525	0
453	20240411	115700	105926178	1525	1525	1525	1525	0
454	20240411	115600	105926178	1525	1525	1525	1525	0
455	20240411	115500	105926178	1525	1525	1525	1525	0
456	20240411	115400	105926178	1525	1525	1525	1525	0
457	20240411	115300	105926178	1525	1525	1525	1525	300
458	20240411	115200	105468678	1525	1525	1525	1525	0
459	20240411	115100	105468678	1525	1525	1525	1525	0
460	20240411	115000	105468678	1525	1525	1525	1525	0
461	20240411	114900	105468678	1525	1525	1525	1525	0
462	20240411	114800	105468678	1525	1525	1525	1525	0
463	20240411	114700	105468678	1525	1525	1525	1525	0
464	20240411	114600	105468678	1525	1525	1525	1525	0
465	20240411	114500	105468678	1525	1525	1525	1525	0
466	20240411	114400	105468678	1525	1525	1525	1525	0
467	20240411	114300	105468678	1525	1525	1525	1525	0
468	20240411	114200	105468678	1525	1525	1525	1525	0
469	20240411	114100	105468678	1525	1525	1525	1525	0
470	20240411	114000	105468678	1525	1525	1525	1525	0
471	20240411	113900	105468678	1525	1525	1525	1525	0
472	20240411	113800	105468678	1525	1525	1525	1525	10
473	20240411	113700	105453428	1525	1525	1525	1525	66
474	20240411	113600	105352778	1530	1530	1530	1530	0
475	20240411	113500	105352778	1530	1530	1530	1530	0
476	20240411	113400	105352778	1530	1530	1530	1530	0
477	20240411	113300	105352778	1530	1530	1530	1530	0
478	20240411	113200	105352778	1530	1530	1530	1530	0
479	20240411	113100	105352778	1530	1530	1530	1530	0
480	20240411	113000	105352778	1530	1532	1532	1530	8266
481	20240411	112900	92701908	1531	1531	1531	1531	0
482	20240411	112800	92701908	1531	1531	1531	1531	0
483	20240411	112700	92701908	1531	1531	1531	1531	0
484	20240411	112600	92701908	1531	1531	1531	1531	0
485	20240411	112500	92701908	1531	1531	1531	1531	0
486	20240411	112400	92701908	1531	1531	1531	1531	0
487	20240411	112300	92701908	1531	1531	1531	1531	0
488	20240411	112200	92701908	1531	1532	1532	1531	30
489	20240411	112100	92655972	1532	1532	1532	1532	0
490	20240411	112000	92655972	1532	1532	1532	1532	0
491	20240411	111900	92655972	1532	1532	1532	1532	0
492	20240411	111800	92655972	1532	1532	1532	1532	58
493	20240411	111700	92567116	1532	1532	1532	1532	0
494	20240411	111600	92567116	1532	1535	1535	1532	399
495	20240411	111500	91955251	1535	1535	1535	1535	0
496	20240411	111400	91955251	1535	1535	1535	1535	0
497	20240411	111300	91955251	1535	1535	1535	1535	0
498	20240411	111200	91955251	1535	1535	1535	1535	10
499	20240411	111100	91939901	1535	1535	1535	1535	0
500	20240411	111000	91939901	1535	1535	1535	1535	0
501	20240411	110900	91939901	1535	1535	1535	1535	12
502	20240411	110800	91921481	1535	1535	1535	1535	0
503	20240411	110700	91921481	1535	1535	1535	1535	0
504	20240411	110600	91921481	1535	1535	1535	1535	0
505	20240411	110500	91921481	1535	1535	1535	1535	0
506	20240411	110400	91921481	1535	1535	1535	1535	0
507	20240411	110300	91921481	1535	1535	1535	1535	1000
508	20240411	110200	90386481	1535	1535	1535	1535	10
509	20240411	110100	90371131	1535	1535	1535	1535	0
510	20240411	110000	90371131	1535	1535	1535	1535	1
511	20240411	105900	90369596	1537	1537	1537	1537	20
512	20240411	105800	90338856	1537	1537	1537	1537	0
513	20240411	105700	90338856	1537	1537	1537	1537	0
514	20240411	105600	90338856	1537	1539	1539	1522	11109
515	20240411	105500	73416604	1540	1539	1540	1539	300
516	20240411	105400	72954704	1540	1540	1540	1540	0
517	20240411	105300	72954704	1540	1539	1540	1539	144
518	20240411	105200	72733044	1539	1539	1539	1539	0
519	20240411	105100	72733044	1539	1542	1542	1539	2816
520	20240411	105000	68392002	1545	1545	1545	1545	107
521	20240411	104900	68226687	1545	1545	1545	1545	502
522	20240411	104800	67451097	1545	1545	1545	1545	0
523	20240411	104700	67451097	1545	1545	1545	1545	0
524	20240411	104600	67451097	1545	1548	1548	1545	4000
525	20240411	104500	61268434	1548	1548	1548	1548	0
526	20240411	104400	61268434	1548	1548	1548	1548	0
527	20240411	104300	61268434	1548	1548	1548	1548	0
528	20240411	104200	61268434	1548	1548	1548	1548	0
529	20240411	104100	61268434	1548	1548	1548	1548	0
530	20240411	104000	61268434	1548	1548	1548	1548	11
531	20240411	103900	61251406	1550	1550	1550	1550	0
532	20240411	103800	61251406	1550	1550	1550	1550	50
533	20240411	103700	61173906	1550	1550	1550	1550	6435
534	20240411	103600	51199656	1550	1550	1550	1550	16
535	20240411	103500	51174856	1550	1550	1550	1550	10
536	20240411	103400	51159356	1550	1550	1550	1550	20
537	20240411	103300	51128356	1551	1555	1555	1551	2504
538	20240411	103200	47244643	1556	1563	1563	1556	2224
539	20240411	103100	43776231	1564	1565	1565	1564	301
540	20240411	103000	43305367	1565	1565	1565	1565	0
541	20240411	102900	43305367	1565	1566	1566	1565	351
542	20240411	102800	42755728	1570	1570	1570	1570	0
543	20240411	102700	42755728	1570	1570	1570	1570	9080
544	20240411	102600	28500128	1573	1573	1573	1573	0
545	20240411	102500	28500128	1573	1573	1573	1573	0
546	20240411	102400	28500128	1573	1573	1573	1573	0
547	20240411	102300	28500128	1573	1573	1573	1573	24
548	20240411	102200	28462376	1573	1573	1573	1573	90
549	20240411	102100	28320806	1573	1573	1573	1573	0
550	20240411	102000	28320806	1573	1573	1573	1573	0
551	20240411	101900	28320806	1573	1573	1573	1573	0
552	20240411	101800	28320806	1573	1573	1573	1573	0
553	20240411	101700	28320806	1573	1573	1573	1573	0
554	20240411	101600	28320806	1573	1573	1573	1573	0
555	20240411	101500	28320806	1573	1573	1573	1573	0
556	20240411	101400	28320806	1573	1573	1573	1573	0
557	20240411	101300	28320806	1573	1573	1573	1573	0
558	20240411	101200	28320806	1573	1573	1573	1573	0
559	20240411	101100	28320806	1573	1573	1573	1573	7
560	20240411	101000	28309795	1570	1571	1571	1570	584
561	20240411	100900	27392889	1572	1572	1572	1572	1
562	20240411	100800	27391317	1570	1570	1570	1570	0
563	20240411	100700	27391317	1570	1570	1570	1570	0
564	20240411	100600	27391317	1570	1570	1570	1570	0
565	20240411	100500	27391317	1570	1570	1570	1570	0
566	20240411	100400	27391317	1570	1571	1571	1570	10197
567	20240411	100300	11381472	1574	1574	1574	1574	5
568	20240411	100200	11373602	1570	1574	1574	1570	38
569	20240411	100100	11313938	1574	1574	1574	1574	0
570	20240411	100000	11313938	1574	1574	1574	1574	0
571	20240411	095900	11313938	1574	1574	1574	1574	0
572	20240411	095800	11313938	1574	1574	1574	1574	10
573	20240411	095700	11298198	1575	1575	1575	1575	0
574	20240411	095600	11298198	1575	1575	1575	1575	0
575	20240411	095500	11298198	1575	1575	1575	1575	0
576	20240411	095400	11298198	1575	1575	1575	1575	0
577	20240411	095300	11298198	1575	1575	1575	1575	0
578	20240411	095200	11298198	1575	1575	1575	1575	0
579	20240411	095100	11298198	1575	1575	1575	1575	0
580	20240411	095000	11298198	1575	1575	1575	1575	0
581	20240411	094900	11298198	1575	1575	1575	1575	0
582	20240411	094800	11298198	1575	1573	1576	1572	385
583	20240411	094700	10691942	1576	1576	1576	1576	120
584	20240411	094600	10502822	1575	1575	1575	1575	0
585	20240411	094500	10502822	1575	1575	1575	1575	0
586	20240411	094400	10502822	1575	1575	1575	1575	0
587	20240411	094300	10502822	1575	1575	1575	1575	0
588	20240411	094200	10502822	1575	1575	1575	1575	0
589	20240411	094100	10502822	1575	1575	1575	1575	3
590	20240411	094000	10498097	1575	1575	1575	1575	0
591	20240411	093900	10498097	1575	1575	1575	1575	7
592	20240411	093800	10487072	1577	1577	1577	1577	25
593	20240411	093700	10447647	1575	1575	1575	1575	0
594	20240411	093600	10447647	1575	1575	1575	1575	0
595	20240411	093500	10447647	1575	1575	1575	1575	9
596	20240411	093400	10433472	1575	1575	1575	1575	0
597	20240411	093300	10433472	1575	1575	1575	1575	101
598	20240411	093200	10274397	1575	1575	1575	1575	4
599	20240411	093100	10268097	1575	1575	1575	1575	13
600	20240411	093000	10247622	1575	1573	1575	1573	404
601	20240411	092900	9611409	1572	1572	1572	1572	50
602	20240411	092800	9532809	1572	1572	1572	1572	90
603	20240411	092700	9391329	1572	1572	1572	1572	17
604	20240411	092600	9364605	1572	1572	1572	1572	158
605	20240411	092500	9116229	1572	1572	1572	1572	29
606	20240411	092400	9070641	1573	1573	1573	1573	0
607	20240411	092300	9070641	1573	1573	1573	1573	0
608	20240411	092200	9070641	1573	1573	1573	1573	0
609	20240411	092100	9070641	1573	1572	1573	1571	115
610	20240411	092000	8889872	1572	1572	1572	1572	1
611	20240411	091900	8888300	1565	1565	1565	1565	0
612	20240411	091800	8888300	1565	1565	1565	1565	0
613	20240411	091700	8888300	1565	1566	1566	1565	2
614	20240411	091600	8885169	1563	1563	1563	1563	1
615	20240411	091500	8883606	1564	1566	1566	1564	9
616	20240411	091400	8869515	1567	1567	1567	1567	1
617	20240411	091300	8867948	1566	1566	1566	1566	0
618	20240411	091200	8867948	1566	1566	1566	1566	25
619	20240411	091100	8828798	1572	1572	1572	1572	0
620	20240411	091000	8828798	1572	1565	1572	1565	2
621	20240411	090900	8825661	1572	1573	1573	1572	10
622	20240411	090800	8809934	1573	1573	1573	1573	0
623	20240411	090700	8809934	1573	1569	1573	1566	6
624	20240411	090600	8800518	1573	1573	1573	1573	2
625	20240411	090500	8797372	1556	1556	1556	1556	0
626	20240411	090400	8797372	1556	1575	1575	1556	2940
627	20240411	090300	4220946	1575	1581	1581	1575	1953
628	20240411	090200	1134981	1581	1581	1599	1581	302
629	20240411	090100	652455	1599	1599	1599	1584	330
630	20240411	090000	124800	1600	1600	1600	1600	78