KissMeData/214680/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	201900	2346160415	2960	2960	2960	2960	5632
3	20240416	201800	2346160415	2960	2960	2960	2960	0
4	20240416	201700	2346160415	2960	2960	2960	2960	0
5	20240416	201600	2346160415	2960	2960	2960	2960	0
6	20240416	201500	2346160415	2960	2960	2960	2960	0
7	20240416	201400	2346160415	2960	2960	2960	2960	0
8	20240416	201300	2346160415	2960	2960	2960	2960	0
9	20240416	201200	2346160415	2960	2960	2960	2960	0
10	20240416	201100	2346160415	2960	2960	2960	2960	0
11	20240416	201000	2346160415	2960	2960	2960	2960	0
12	20240416	200900	2346160415	2960	2960	2960	2960	0
13	20240416	200800	2346160415	2960	2960	2960	2960	0
14	20240416	200700	2346160415	2960	2960	2960	2960	0
15	20240416	200600	2346160415	2960	2960	2960	2960	0
16	20240416	200500	2346160415	2960	2960	2960	2960	0
17	20240416	200400	2346160415	2960	2960	2960	2960	0
18	20240416	200300	2346160415	2960	2960	2960	2960	0
19	20240416	200200	2346160415	2960	2960	2960	2960	0
20	20240416	200100	2346160415	2960	2960	2960	2960	0
21	20240416	200000	2346160415	2960	2960	2960	2960	0
22	20240416	195900	2346160415	2960	2960	2960	2960	0
23	20240416	195800	2346160415	2960	2960	2960	2960	0
24	20240416	195700	2346160415	2960	2960	2960	2960	0
25	20240416	195600	2346160415	2960	2960	2960	2960	0
26	20240416	195500	2346160415	2960	2960	2960	2960	0
27	20240416	195400	2346160415	2960	2960	2960	2960	0
28	20240416	195300	2346160415	2960	2960	2960	2960	0
29	20240416	195200	2346160415	2960	2960	2960	2960	0
30	20240416	195100	2346160415	2960	2960	2960	2960	0
31	20240416	195000	2346160415	2960	2960	2960	2960	0
32	20240416	194900	2346160415	2960	2960	2960	2960	5632
33	20240416	194800	2346160415	2960	2960	2960	2960	0
34	20240416	194700	2346160415	2960	2960	2960	2960	0
35	20240416	194600	2346160415	2960	2960	2960	2960	0
36	20240416	194500	2346160415	2960	2960	2960	2960	0
37	20240416	194400	2346160415	2960	2960	2960	2960	0
38	20240416	194300	2346160415	2960	2960	2960	2960	0
39	20240416	194200	2346160415	2960	2960	2960	2960	0
40	20240416	194100	2346160415	2960	2960	2960	2960	0
41	20240416	194000	2346160415	2960	2960	2960	2960	0
42	20240416	193900	2346160415	2960	2960	2960	2960	0
43	20240416	193800	2346160415	2960	2960	2960	2960	0
44	20240416	193700	2346160415	2960	2960	2960	2960	0
45	20240416	193600	2346160415	2960	2960	2960	2960	0
46	20240416	193500	2346160415	2960	2960	2960	2960	0
47	20240416	193400	2346160415	2960	2960	2960	2960	0
48	20240416	193300	2346160415	2960	2960	2960	2960	0
49	20240416	193200	2346160415	2960	2960	2960	2960	0
50	20240416	193100	2346160415	2960	2960	2960	2960	0
51	20240416	193000	2346160415	2960	2960	2960	2960	0
52	20240416	192900	2346160415	2960	2960	2960	2960	0
53	20240416	192800	2346160415	2960	2960	2960	2960	0
54	20240416	192700	2346160415	2960	2960	2960	2960	0
55	20240416	192600	2346160415	2960	2960	2960	2960	0
56	20240416	192500	2346160415	2960	2960	2960	2960	0
57	20240416	192400	2346160415	2960	2960	2960	2960	0
58	20240416	192300	2346160415	2960	2960	2960	2960	0
59	20240416	192200	2346160415	2960	2960	2960	2960	0
60	20240416	192100	2346160415	2960	2960	2960	2960	0
61	20240416	192000	2346160415	2960	2960	2960	2960	0
62	20240416	191900	2346160415	2960	2960	2960	2960	5632
63	20240416	191800	2346160415	2960	2960	2960	2960	0
64	20240416	191700	2346160415	2960	2960	2960	2960	0
65	20240416	191600	2346160415	2960	2960	2960	2960	0
66	20240416	191500	2346160415	2960	2960	2960	2960	0
67	20240416	191400	2346160415	2960	2960	2960	2960	0
68	20240416	191300	2346160415	2960	2960	2960	2960	0
69	20240416	191200	2346160415	2960	2960	2960	2960	0
70	20240416	191100	2346160415	2960	2960	2960	2960	0
71	20240416	191000	2346160415	2960	2960	2960	2960	0
72	20240416	190900	2346160415	2960	2960	2960	2960	0
73	20240416	190800	2346160415	2960	2960	2960	2960	0
74	20240416	190700	2346160415	2960	2960	2960	2960	0
75	20240416	190600	2346160415	2960	2960	2960	2960	0
76	20240416	190500	2346160415	2960	2960	2960	2960	0
77	20240416	190400	2346160415	2960	2960	2960	2960	0
78	20240416	190300	2346160415	2960	2960	2960	2960	0
79	20240416	190200	2346160415	2960	2960	2960	2960	0
80	20240416	190100	2346160415	2960	2960	2960	2960	0
81	20240416	190000	2346160415	2960	2960	2960	2960	0
82	20240416	185900	2346160415	2960	2960	2960	2960	0
83	20240416	185800	2346160415	2960	2960	2960	2960	0
84	20240416	185700	2346160415	2960	2960	2960	2960	0
85	20240416	185600	2346160415	2960	2960	2960	2960	0
86	20240416	185500	2346160415	2960	2960	2960	2960	0
87	20240416	185400	2346160415	2960	2960	2960	2960	0
88	20240416	185300	2346160415	2960	2960	2960	2960	0
89	20240416	185200	2346160415	2960	2960	2960	2960	0
90	20240416	185100	2346160415	2960	2960	2960	2960	0
91	20240416	185000	2346160415	2960	2960	2960	2960	0
92	20240416	184900	2346160415	2960	2960	2960	2960	5632
93	20240416	184800	2346160415	2960	2960	2960	2960	0
94	20240416	184700	2346160415	2960	2960	2960	2960	0
95	20240416	184600	2346160415	2960	2960	2960	2960	0
96	20240416	184500	2346160415	2960	2960	2960	2960	0
97	20240416	184400	2346160415	2960	2960	2960	2960	0
98	20240416	184300	2346160415	2960	2960	2960	2960	0
99	20240416	184200	2346160415	2960	2960	2960	2960	0
100	20240416	184100	2346160415	2960	2960	2960	2960	0
101	20240416	184000	2346160415	2960	2960	2960	2960	0
102	20240416	183900	2346160415	2960	2960	2960	2960	0
103	20240416	183800	2346160415	2960	2960	2960	2960	0
104	20240416	183700	2346160415	2960	2960	2960	2960	0
105	20240416	183600	2346160415	2960	2960	2960	2960	0
106	20240416	183500	2346160415	2960	2960	2960	2960	0
107	20240416	183400	2346160415	2960	2960	2960	2960	0
108	20240416	183300	2346160415	2960	2960	2960	2960	0
109	20240416	183200	2346160415	2960	2960	2960	2960	0
110	20240416	183100	2346160415	2960	2960	2960	2960	0
111	20240416	183000	2346160415	2960	2960	2960	2960	0
112	20240416	182900	2346160415	2960	2960	2960	2960	0
113	20240416	182800	2346160415	2960	2960	2960	2960	0
114	20240416	182700	2346160415	2960	2960	2960	2960	0
115	20240416	182600	2346160415	2960	2960	2960	2960	0
116	20240416	182500	2346160415	2960	2960	2960	2960	0
117	20240416	182400	2346160415	2960	2960	2960	2960	0
118	20240416	182300	2346160415	2960	2960	2960	2960	0
119	20240416	182200	2346160415	2960	2960	2960	2960	0
120	20240416	182100	2346160415	2960	2960	2960	2960	0
121	20240416	182000	2346160415	2960	2960	2960	2960	0
122	20240416	181900	2346160415	2960	2960	2960	2960	5632
123	20240416	181800	2346160415	2960	2960	2960	2960	0
124	20240416	181700	2346160415	2960	2960	2960	2960	0
125	20240416	181600	2346160415	2960	2960	2960	2960	0
126	20240416	181500	2346160415	2960	2960	2960	2960	0
127	20240416	181400	2346160415	2960	2960	2960	2960	0
128	20240416	181300	2346160415	2960	2960	2960	2960	0
129	20240416	181200	2346160415	2960	2960	2960	2960	0
130	20240416	181100	2346160415	2960	2960	2960	2960	0
131	20240416	181000	2346160415	2960	2960	2960	2960	0
132	20240416	180900	2346160415	2960	2960	2960	2960	0
133	20240416	180800	2346160415	2960	2960	2960	2960	0
134	20240416	180700	2346160415	2960	2960	2960	2960	0
135	20240416	180600	2346160415	2960	2960	2960	2960	0
136	20240416	180500	2346160415	2960	2960	2960	2960	0
137	20240416	180400	2346160415	2960	2960	2960	2960	0
138	20240416	180300	2346160415	2960	2960	2960	2960	0
139	20240416	180200	2346160415	2960	2960	2960	2960	0
140	20240416	180100	2346160415	2960	2960	2960	2960	0
141	20240416	180000	2346160415	2960	2960	2960	2960	0
142	20240416	175900	2346160415	2960	2960	2960	2960	0
143	20240416	175800	2346160415	2960	2960	2960	2960	0
144	20240416	175700	2346160415	2960	2960	2960	2960	0
145	20240416	175600	2346160415	2960	2960	2960	2960	0
146	20240416	175500	2346160415	2960	2960	2960	2960	0
147	20240416	175400	2346160415	2960	2960	2960	2960	0
148	20240416	175300	2346160415	2960	2960	2960	2960	0
149	20240416	175200	2346160415	2960	2960	2960	2960	0
150	20240416	175100	2346160415	2960	2960	2960	2960	0
151	20240416	175000	2346160415	2960	2960	2960	2960	0
152	20240416	174900	2346160415	2960	2960	2960	2960	5632
153	20240416	174800	2346160415	2960	2960	2960	2960	0
154	20240416	174700	2346160415	2960	2960	2960	2960	0
155	20240416	174600	2346160415	2960	2960	2960	2960	0
156	20240416	174500	2346160415	2960	2960	2960	2960	0
157	20240416	174400	2346160415	2960	2960	2960	2960	0
158	20240416	174300	2346160415	2960	2960	2960	2960	0
159	20240416	174200	2346160415	2960	2960	2960	2960	0
160	20240416	174100	2346160415	2960	2960	2960	2960	0
161	20240416	174000	2346160415	2960	2960	2960	2960	0
162	20240416	173900	2346160415	2960	2960	2960	2960	0
163	20240416	173800	2346160415	2960	2960	2960	2960	0
164	20240416	173700	2346160415	2960	2960	2960	2960	0
165	20240416	173600	2346160415	2960	2960	2960	2960	0
166	20240416	173500	2346160415	2960	2960	2960	2960	0
167	20240416	173400	2346160415	2960	2960	2960	2960	0
168	20240416	173300	2346160415	2960	2960	2960	2960	0
169	20240416	173200	2346160415	2960	2960	2960	2960	0
170	20240416	173100	2346160415	2960	2960	2960	2960	0
171	20240416	173000	2346160415	2960	2960	2960	2960	0
172	20240416	172900	2346160415	2960	2960	2960	2960	0
173	20240416	172800	2346160415	2960	2960	2960	2960	0
174	20240416	172700	2346160415	2960	2960	2960	2960	0
175	20240416	172600	2346160415	2960	2960	2960	2960	0
176	20240416	172500	2346160415	2960	2960	2960	2960	0
177	20240416	172400	2346160415	2960	2960	2960	2960	0
178	20240416	172300	2346160415	2960	2960	2960	2960	0
179	20240416	172200	2346160415	2960	2960	2960	2960	0
180	20240416	172100	2346160415	2960	2960	2960	2960	0
181	20240416	172000	2346160415	2960	2960	2960	2960	0
182	20240416	171900	2346160415	2960	2960	2960	2960	5632
183	20240416	171800	2346160415	2960	2960	2960	2960	0
184	20240416	171700	2346160415	2960	2960	2960	2960	0
185	20240416	171600	2346160415	2960	2960	2960	2960	0
186	20240416	171500	2346160415	2960	2960	2960	2960	0
187	20240416	171400	2346160415	2960	2960	2960	2960	0
188	20240416	171300	2346160415	2960	2960	2960	2960	0
189	20240416	171200	2346160415	2960	2960	2960	2960	0
190	20240416	171100	2346160415	2960	2960	2960	2960	0
191	20240416	171000	2346160415	2960	2960	2960	2960	0
192	20240416	170900	2346160415	2960	2960	2960	2960	0
193	20240416	170800	2346160415	2960	2960	2960	2960	0
194	20240416	170700	2346160415	2960	2960	2960	2960	0
195	20240416	170600	2346160415	2960	2960	2960	2960	0
196	20240416	170500	2346160415	2960	2960	2960	2960	0
197	20240416	170400	2346160415	2960	2960	2960	2960	0
198	20240416	170300	2346160415	2960	2960	2960	2960	0
199	20240416	170200	2346160415	2960	2960	2960	2960	0
200	20240416	170100	2346160415	2960	2960	2960	2960	0
201	20240416	170000	2346160415	2960	2960	2960	2960	0
202	20240416	165900	2346160415	2960	2960	2960	2960	0
203	20240416	165800	2346160415	2960	2960	2960	2960	0
204	20240416	165700	2346160415	2960	2960	2960	2960	0
205	20240416	165600	2346160415	2960	2960	2960	2960	0
206	20240416	165500	2346160415	2960	2960	2960	2960	0
207	20240416	165400	2346160415	2960	2960	2960	2960	0
208	20240416	165300	2346160415	2960	2960	2960	2960	0
209	20240416	165200	2346160415	2960	2960	2960	2960	0
210	20240416	165100	2346160415	2960	2960	2960	2960	0
211	20240416	165000	2346160415	2960	2960	2960	2960	0
212	20240416	164900	2346160415	2960	2960	2960	2960	5632
213	20240416	164800	2346160415	2960	2960	2960	2960	0
214	20240416	164700	2346160415	2960	2960	2960	2960	0
215	20240416	164600	2346160415	2960	2960	2960	2960	0
216	20240416	164500	2346160415	2960	2960	2960	2960	0
217	20240416	164400	2346160415	2960	2960	2960	2960	0
218	20240416	164300	2346160415	2960	2960	2960	2960	0
219	20240416	164200	2346160415	2960	2960	2960	2960	0
220	20240416	164100	2346160415	2960	2960	2960	2960	0
221	20240416	164000	2346160415	2960	2960	2960	2960	0
222	20240416	163900	2346160415	2960	2960	2960	2960	0
223	20240416	163800	2346160415	2960	2960	2960	2960	0
224	20240416	163700	2346160415	2960	2960	2960	2960	0
225	20240416	163600	2346160415	2960	2960	2960	2960	0
226	20240416	163500	2346160415	2960	2960	2960	2960	0
227	20240416	163400	2346160415	2960	2960	2960	2960	0
228	20240416	163300	2346160415	2960	2960	2960	2960	0
229	20240416	163200	2346160415	2960	2960	2960	2960	0
230	20240416	163100	2346160415	2960	2960	2960	2960	0
231	20240416	163000	2346160415	2960	2960	2960	2960	0
232	20240416	162900	2346160415	2960	2960	2960	2960	0
233	20240416	162800	2346160415	2960	2960	2960	2960	0
234	20240416	162700	2346160415	2960	2960	2960	2960	0
235	20240416	162600	2346160415	2960	2960	2960	2960	0
236	20240416	162500	2346160415	2960	2960	2960	2960	0
237	20240416	162400	2346160415	2960	2960	2960	2960	0
238	20240416	162300	2346160415	2960	2960	2960	2960	0
239	20240416	162200	2346160415	2960	2960	2960	2960	0
240	20240416	162100	2346160415	2960	2960	2960	2960	0
241	20240416	162000	2346160415	2960	2960	2960	2960	0
242	20240416	161900	2346160415	2960	2960	2960	2960	5632
243	20240416	161800	2346160415	2960	2960	2960	2960	0
244	20240416	161700	2346160415	2960	2960	2960	2960	0
245	20240416	161600	2346160415	2960	2960	2960	2960	0
246	20240416	161500	2346160415	2960	2960	2960	2960	0
247	20240416	161400	2346160415	2960	2960	2960	2960	0
248	20240416	161300	2346160415	2960	2960	2960	2960	0
249	20240416	161200	2346160415	2960	2960	2960	2960	0
250	20240416	161100	2346160415	2960	2960	2960	2960	0
251	20240416	161000	2346160415	2960	2960	2960	2960	0
252	20240416	160900	2346160415	2960	2960	2960	2960	0
253	20240416	160800	2346160415	2960	2960	2960	2960	0
254	20240416	160700	2346160415	2960	2960	2960	2960	0
255	20240416	160600	2346160415	2960	2960	2960	2960	0
256	20240416	160500	2346160415	2960	2960	2960	2960	0
257	20240416	160400	2346160415	2960	2960	2960	2960	0
258	20240416	160300	2346160415	2960	2960	2960	2960	0
259	20240416	160200	2346160415	2960	2960	2960	2960	0
260	20240416	160100	2346160415	2960	2960	2960	2960	0
261	20240416	160000	2346160415	2960	2960	2960	2960	0
262	20240416	155900	2346160415	2960	2960	2960	2960	0
263	20240416	155800	2346160415	2960	2960	2960	2960	0
264	20240416	155700	2346160415	2960	2960	2960	2960	0
265	20240416	155600	2346160415	2960	2960	2960	2960	0
266	20240416	155500	2346160415	2960	2960	2960	2960	0
267	20240416	155400	2346160415	2960	2960	2960	2960	0
268	20240416	155300	2346160415	2960	2960	2960	2960	0
269	20240416	155200	2346160415	2960	2960	2960	2960	0
270	20240416	155100	2346160415	2960	2960	2960	2960	0
271	20240416	155000	2346160415	2960	2960	2960	2960	0
272	20240416	154900	2346160415	2960	2960	2960	2960	5632
273	20240416	154800	2346160415	2960	2960	2960	2960	0
274	20240416	154700	2346160415	2960	2960	2960	2960	0
275	20240416	154600	2346160415	2960	2960	2960	2960	0
276	20240416	154500	2346160415	2960	2960	2960	2960	0
277	20240416	154400	2346160415	2960	2960	2960	2960	0
278	20240416	154300	2346160415	2960	2960	2960	2960	0
279	20240416	154200	2346160415	2960	2960	2960	2960	0
280	20240416	154100	2346160415	2960	2960	2960	2960	0
281	20240416	154000	2346160415	2960	2960	2960	2960	0
282	20240416	153900	2346160415	2960	2960	2960	2960	0
283	20240416	153800	2346160415	2960	2960	2960	2960	0
284	20240416	153700	2346160415	2960	2960	2960	2960	0
285	20240416	153600	2346160415	2960	2960	2960	2960	0
286	20240416	153500	2346160415	2960	2960	2960	2960	0
287	20240416	153400	2346160415	2960	2960	2960	2960	0
288	20240416	153300	2346160415	2960	2960	2960	2960	0
289	20240416	153200	2346160415	2960	2960	2960	2960	0
290	20240416	153100	2346160415	2960	2960	2960	2960	0
291	20240416	153000	2346160415	2960	2960	2960	2960	5632
292	20240416	152900	2329489695	2965	2965	2965	2965	0
293	20240416	152800	2329489695	2965	2965	2965	2965	0
294	20240416	152700	2329489695	2965	2965	2965	2965	0
295	20240416	152600	2329489695	2965	2965	2965	2965	0
296	20240416	152500	2329489695	2965	2965	2965	2965	0
297	20240416	152400	2329489695	2965	2965	2965	2965	0
298	20240416	152300	2329489695	2965	2965	2965	2965	0
299	20240416	152200	2329489695	2965	2965	2965	2965	0
300	20240416	152100	2329489695	2965	2965	2965	2965	0
301	20240416	152000	2329489695	2965	2965	2965	2965	0
302	20240416	151900	2329489695	2965	2975	2975	2965	450
303	20240416	151800	2328152360	2980	2980	2980	2970	576
304	20240416	151700	2326440595	2975	2975	2980	2975	1149
305	20240416	151600	2323022315	2980	2965	2980	2965	706
306	20240416	151500	2320922770	2975	2965	2975	2965	689
307	20240416	151400	2318876525	2970	2965	2975	2965	1446
308	20240416	151300	2314575225	2975	2970	2975	2965	410
309	20240416	151200	2313356130	2975	2975	2975	2975	0
310	20240416	151100	2313356130	2975	2975	2975	2965	178
311	20240416	151000	2312828130	2970	2975	2975	2960	111
312	20240416	150900	2312498555	2960	2970	2975	2960	2574
313	20240416	150800	2304868460	2980	2975	2980	2970	308
314	20240416	150700	2303953655	2975	2975	2975	2975	137
315	20240416	150600	2303546080	2975	2975	2975	2975	500
316	20240416	150500	2302058580	2975	2970	2975	2970	2300
317	20240416	150400	2295222830	2980	2980	2990	2955	12893
318	20240416	150300	2257002580	2990	2990	2990	2980	81
319	20240416	150200	2256760690	2995	2990	2995	2990	3001
320	20240416	150100	2247787695	2980	2990	2990	2980	1060
321	20240416	150000	2244618895	2990	2990	2990	2990	100
322	20240416	145900	2244319895	2995	2985	2995	2985	81
323	20240416	145800	2244078100	2995	2995	2995	2995	0
324	20240416	145700	2244078100	2995	2995	2995	2995	500
325	20240416	145600	2242580600	3000	3000	3000	3000	0
326	20240416	145500	2242580600	3000	2990	3000	2990	8222
327	20240416	145400	2217920850	2990	3010	3010	2990	908
328	20240416	145300	2215205270	3010	2990	3010	2990	19875
329	20240416	145200	2155635735	2990	2985	2995	2980	8611
330	20240416	145100	2129918750	2985	2955	2985	2955	12001
331	20240416	145000	2094117040	2975	2975	2975	2955	295
332	20240416	144900	2093243400	2970	2975	2975	2965	7091
333	20240416	144800	2072186130	2975	2965	2975	2960	4843
334	20240416	144700	2057818415	2965	2960	2965	2950	9325
335	20240416	144600	2030226385	2960	2960	2960	2960	0
336	20240416	144500	2030226385	2960	2960	2960	2950	2352
337	20240416	144400	2023282465	2960	2960	2960	2950	1469
338	20240416	144300	2018934985	2960	2940	2960	2940	4550
339	20240416	144200	2005506915	2945	2950	2950	2945	1278
340	20240416	144100	2001743170	2945	2950	2950	2945	750
341	20240416	144000	1999532245	2955	2950	2955	2950	600
342	20240416	143900	1997762235	2955	2950	2955	2950	2719
343	20240416	143800	1989741175	2955	2950	2955	2950	1134
344	20240416	143700	1986395760	2955	2950	2955	2950	133
345	20240416	143600	1986003400	2950	2950	2950	2950	1
346	20240416	143500	1986000450	2955	2955	2955	2950	856
347	20240416	143400	1983472245	2955	2950	2955	2950	1189
348	20240416	143300	1979964690	2950	2945	2950	2945	223
349	20240416	143200	1979307950	2950	2945	2950	2945	101
350	20240416	143100	1979010500	2950	2950	2950	2950	300
351	20240416	143000	1978125500	2950	2950	2950	2945	511
352	20240416	142900	1976618100	2950	2950	2950	2945	2501
353	20240416	142800	1969250150	2950	2950	2950	2950	0
354	20240416	142700	1969250150	2950	2950	2950	2950	2
355	20240416	142600	1969244250	2945	2945	2945	2945	1000
356	20240416	142500	1966299250	2950	2950	2950	2950	1
357	20240416	142400	1966296300	2950	2950	2950	2950	0
358	20240416	142300	1966296300	2950	2950	2950	2950	500
359	20240416	142200	1964821300	2950	2950	2950	2950	535
360	20240416	142100	1963243050	2950	2945	2950	2945	9
361	20240416	142000	1963216540	2950	2945	2950	2945	145
362	20240416	141900	1962789320	2950	2945	2950	2945	1502
363	20240416	141800	1958365890	2945	2945	2945	2945	1
364	20240416	141700	1958362945	2945	2940	2945	2940	1107
365	20240416	141600	1955108360	2945	2945	2945	2945	21
366	20240416	141500	1955046515	2945	2945	2945	2945	0
367	20240416	141400	1955046515	2945	2945	2945	2940	4769
368	20240416	141300	1941022370	2945	2945	2945	2945	20
369	20240416	141200	1940963470	2945	2945	2945	2945	21
370	20240416	141100	1940901625	2945	2945	2945	2945	11
371	20240416	141000	1940869230	2930	2930	2945	2930	1666
372	20240416	140900	1935987265	2945	2950	2950	2945	2
373	20240416	140800	1935981370	2930	2950	2950	2930	7003
374	20240416	140700	1915432120	2950	2950	2950	2950	0
375	20240416	140600	1915432120	2950	2945	2950	2935	66
376	20240416	140500	1915237755	2935	2940	2945	2935	1009
377	20240416	140400	1912272480	2950	2940	2950	2940	14
378	20240416	140300	1912231300	2945	2945	2945	2945	710
379	20240416	140200	1910140350	2950	2945	2950	2945	510
380	20240416	140100	1908638350	2950	2950	2950	2950	0
381	20240416	140000	1908638350	2950	2950	2950	2945	81
382	20240416	135900	1908399535	2950	2950	2950	2950	0
383	20240416	135800	1908399535	2950	2950	2950	2950	1
384	20240416	135700	1908396585	2960	2960	2960	2960	343
385	20240416	135600	1907381305	2960	2935	2960	2935	1344
386	20240416	135500	1903423995	2950	2945	2950	2930	6610
387	20240416	135400	1884016060	2945	2945	2945	2945	0
388	20240416	135300	1884016060	2945	2945	2945	2945	8
389	20240416	135200	1883992500	2945	2945	2945	2945	5
390	20240416	135100	1883977775	2945	2945	2945	2935	1230
391	20240416	135000	1880367105	2945	2935	2945	2935	167
392	20240416	134900	1879876740	2930	2940	2945	2930	4257
393	20240416	134800	1867375180	2945	2945	2950	2945	236
394	20240416	134700	1866680155	2950	2945	2950	2945	672
395	20240416	134600	1864700935	2950	2945	2950	2945	51
396	20240416	134500	1864550735	2950	2950	2950	2950	1
397	20240416	134400	1864547785	2950	2950	2950	2950	2
398	20240416	134300	1864541885	2945	2945	2945	2945	2844
399	20240416	134200	1856166305	2950	2950	2950	2950	101
400	20240416	134100	1855868355	2950	2950	2950	2945	32
401	20240416	134000	1855774005	2945	2955	2955	2945	621
402	20240416	133900	1853942190	2955	2955	2955	2955	21
403	20240416	133800	1853880135	2950	2950	2950	2950	547
404	20240416	133700	1852266485	2950	2950	2955	2950	1964
405	20240416	133600	1846472680	2960	2955	2960	2950	493
406	20240416	133500	1845018305	2955	2955	2955	2955	21
407	20240416	133400	1844956250	2955	2955	2955	2950	385
408	20240416	133300	1843820470	2955	2955	2955	2950	59
409	20240416	133200	1843646215	2955	2955	2955	2955	122
410	20240416	133100	1843285705	2955	2955	2955	2950	57
411	20240416	133000	1843117410	2955	2955	2955	2955	130
412	20240416	132900	1842733260	2955	2955	2955	2955	87
413	20240416	132800	1842476175	2955	2955	2955	2950	2151
414	20240416	132700	1836129970	2960	2955	2960	2950	67
415	20240416	132600	1835931985	2955	2955	2955	2955	528
416	20240416	132500	1834371745	2955	2955	2955	2950	467
417	20240416	132400	1832994080	2950	2955	2955	2950	1285
418	20240416	132300	1829203295	2960	2960	2960	2950	1030
419	20240416	132200	1826164765	2960	2960	2960	2960	0
420	20240416	132100	1826164765	2960	2960	2960	2955	1701
421	20240416	132000	1821138205	2955	2960	2960	2955	528
422	20240416	131900	1819577875	2960	2955	2960	2955	301
423	20240416	131800	1818688415	2960	2960	2960	2960	1002
424	20240416	131700	1815722495	2960	2960	2960	2960	1
425	20240416	131600	1815719535	2955	2955	2955	2955	220
426	20240416	131500	1815069435	2950	2955	2955	2950	370
427	20240416	131400	1813977585	2955	2955	2955	2955	4
428	20240416	131300	1813965765	2960	2960	2960	2960	0
429	20240416	131200	1813965765	2960	2950	2960	2950	66
430	20240416	131100	1813771055	2960	2960	2960	2960	18
431	20240416	131000	1813717775	2960	2960	2960	2950	174
432	20240416	130900	1813203015	2960	2960	2960	2960	0
433	20240416	130800	1813203015	2960	2960	2960	2950	832
434	20240416	130700	1810745295	2960	2960	2960	2955	5014
435	20240416	130600	1795903920	2960	2960	2960	2960	1
436	20240416	130500	1795900960	2960	2960	2960	2960	0
437	20240416	130400	1795900960	2960	2955	2960	2955	1511
438	20240416	130300	1791435950	2960	2960	2960	2960	3
439	20240416	130200	1791427070	2960	2955	2960	2955	1521
440	20240416	130100	1786932510	2960	2960	2960	2955	97
441	20240416	130000	1786645680	2960	2955	2960	2955	1048
442	20240416	125900	1783548650	2960	2960	2960	2960	0
443	20240416	125800	1783548650	2960	2960	2960	2960	0
444	20240416	125700	1783548650	2960	2955	2960	2955	920
445	20240416	125600	1780830040	2955	2955	2955	2950	1527
446	20240416	125500	1776318205	2955	2955	2955	2955	6
447	20240416	125400	1776300475	2955	2955	2955	2955	9
448	20240416	125300	1776273880	2955	2950	2955	2950	279
449	20240416	125200	1775449440	2955	2945	2955	2935	501
450	20240416	125100	1773978725	2955	2945	2955	2935	5029
451	20240416	125000	1759195650	2955	2955	2955	2955	39
452	20240416	124900	1759080405	2955	2955	2955	2955	8
453	20240416	124800	1759056765	2955	2950	2955	2945	752
454	20240416	124700	1756840050	2950	2950	2950	2950	1787
455	20240416	124600	1751568400	2950	2950	2950	2950	0
456	20240416	124500	1751568400	2950	2950	2950	2950	29
457	20240416	124400	1751482850	2950	2945	2950	2945	169
458	20240416	124300	1750985130	2945	2945	2945	2945	1
459	20240416	124200	1750982185	2945	2950	2950	2940	926
460	20240416	124100	1748255355	2950	2950	2950	2945	875
461	20240416	124000	1745675745	2950	2950	2950	2950	0
462	20240416	123900	1745675745	2950	2955	2955	2950	287
463	20240416	123800	1744829040	2955	2950	2955	2950	214
464	20240416	123700	1744197735	2950	2950	2950	2950	21
465	20240416	123600	1744135785	2950	2950	2950	2950	49
466	20240416	123500	1743991235	2950	2950	2955	2950	3102
467	20240416	123400	1734840310	2950	2945	2950	2945	40
468	20240416	123300	1734722360	2955	2950	2955	2925	20452
469	20240416	123200	1674697885	2955	2955	2955	2955	0
470	20240416	123100	1674697885	2955	2955	2955	2945	67
471	20240416	123000	1674500180	2950	2950	2950	2950	617
472	20240416	122900	1672680030	2950	2950	2950	2950	513
473	20240416	122800	1671166680	2950	2950	2950	2950	5
474	20240416	122700	1671151930	2950	2950	2950	2940	5208
475	20240416	122600	1655833895	2950	2950	2950	2945	2135
476	20240416	122500	1649545645	2955	2950	2955	2945	5051
477	20240416	122400	1634659055	2955	2950	2955	2950	171
478	20240416	122300	1634154555	2955	2950	2955	2950	2001
479	20240416	122200	1628251600	2955	2955	2955	2955	74
480	20240416	122100	1628032930	2955	2955	2960	2955	723
481	20240416	122000	1625896265	2960	2960	2960	2960	79
482	20240416	121900	1625662425	2965	2965	2965	2965	0
483	20240416	121800	1625662425	2965	2965	2965	2965	0
484	20240416	121700	1625662425	2965	2965	2965	2965	10
485	20240416	121600	1625632775	2965	2965	2965	2955	19
486	20240416	121500	1625576500	2955	2965	2965	2955	494
487	20240416	121400	1624114110	2965	2965	2965	2965	0
488	20240416	121300	1624114110	2965	2965	2965	2965	0
489	20240416	121200	1624114110	2965	2965	2965	2965	0
490	20240416	121100	1624114110	2965	2960	2965	2955	376
491	20240416	121000	1623001285	2960	2960	2960	2960	153
492	20240416	120900	1622548405	2965	2965	2965	2955	39
493	20240416	120800	1622433140	2950	2960	2960	2950	1100
494	20240416	120700	1619185530	2965	2965	2965	2965	400
495	20240416	120600	1617999530	2965	2965	2965	2965	9
496	20240416	120500	1617972845	2950	2960	2960	2950	600
497	20240416	120400	1616199800	2965	2965	2965	2960	930
498	20240416	120300	1613446520	2965	2965	2965	2965	1
499	20240416	120200	1613443555	2965	2965	2965	2960	1981
500	20240416	120100	1607571275	2965	2965	2965	2960	135
501	20240416	120000	1607171140	2965	2965	2965	2965	16
502	20240416	115900	1607123700	2965	2965	2965	2965	0
503	20240416	115800	1607123700	2965	2965	2965	2965	1
504	20240416	115700	1607120735	2960	2960	2960	2960	100
505	20240416	115600	1606824735	2965	2965	2965	2965	6
506	20240416	115500	1606806945	2965	2965	2965	2965	489
507	20240416	115400	1605357060	2965	2965	2965	2965	1436
508	20240416	115300	1601099320	2965	2965	2965	2965	273
509	20240416	115200	1600289875	2965	2960	2965	2960	3
510	20240416	115100	1600280990	2960	2960	2960	2955	706
511	20240416	115000	1598193870	2960	2965	2965	2960	427
512	20240416	114900	1596929945	2960	2960	2960	2960	149
513	20240416	114800	1596488905	2945	2960	2960	2945	1510
514	20240416	114700	1592038370	2960	2960	2960	2960	1110
515	20240416	114600	1588752770	2960	2960	2960	2960	68
516	20240416	114500	1588551490	2960	2945	2960	2940	4042
517	20240416	114400	1576634575	2955	2945	2955	2940	801
518	20240416	114300	1574277075	2940	2950	2950	2940	700
519	20240416	114200	1572217540	2955	2945	2955	2945	133
520	20240416	114100	1571824535	2955	2945	2955	2940	10618
521	20240416	114000	1540511900	2950	2950	2950	2945	222
522	20240416	113900	1539857100	2950	2950	2950	2940	2003
523	20240416	113800	1533966695	2950	2945	2950	2945	31
524	20240416	113700	1533875395	2945	2950	2950	2945	5309
525	20240416	113600	1518239735	2955	2955	2955	2945	18245
526	20240416	113500	1464424320	2955	2960	2960	2955	1063
527	20240416	113400	1461283085	2960	2960	2960	2960	31
528	20240416	113300	1461191325	2960	2960	2960	2955	1785
529	20240416	113200	1455915225	2960	2960	2960	2955	1569
530	20240416	113100	1451278635	2960	2955	2965	2955	3890
531	20240416	113000	1439783165	2965	2960	2965	2955	1584
532	20240416	112900	1435094720	2965	2965	2965	2965	11
533	20240416	112800	1435062105	2965	2960	2965	2960	602
534	20240416	112700	1433280180	2955	2955	2955	2955	3
535	20240416	112600	1433271315	2955	2960	2960	2955	1407
536	20240416	112500	1429113615	2955	2960	2965	2955	1534
537	20240416	112400	1424576685	2960	2960	2960	2960	39
538	20240416	112300	1424461245	2965	2960	2965	2960	124
539	20240416	112200	1424094200	2950	2955	2955	2950	460
540	20240416	112100	1422735270	2950	2960	2960	2950	2291
541	20240416	112000	1415965410	2960	2960	2960	2950	9410
542	20240416	111900	1388162355	2960	2965	2965	2960	504
543	20240416	111800	1386670495	2960	2965	2965	2960	521
544	20240416	111700	1385128285	2965	2960	2965	2960	3351
545	20240416	111600	1375208740	2960	2960	2960	2960	453
546	20240416	111500	1373867860	2955	2960	2960	2955	913
547	20240416	111400	1371169330	2960	2960	2960	2960	182
548	20240416	111300	1370630610	2955	2960	2960	2955	229
549	20240416	111200	1369952875	2965	2955	2965	2955	2937
550	20240416	111100	1361274010	2955	2965	2970	2955	4519
551	20240416	111000	1347910385	2965	2960	2970	2960	3022
552	20240416	110900	1338959990	2965	2965	2965	2965	0
553	20240416	110800	1338959990	2965	2965	2965	2960	2107
554	20240416	110700	1332717735	2965	2965	2965	2960	2278
555	20240416	110600	1325974025	2965	2965	2970	2960	1367
556	20240416	110500	1321927305	2960	2970	2970	2960	5838
557	20240416	110400	1304643855	2970	2975	2975	2970	430
558	20240416	110300	1303365900	2975	2975	2975	2975	50
559	20240416	110200	1303217150	2975	2975	2975	2975	1
560	20240416	110100	1303214175	2975	2960	2975	2955	5370
561	20240416	110000	1287325010	2960	2965	2965	2960	5188
562	20240416	105900	1271944280	2970	2970	2975	2965	470
563	20240416	105800	1270549720	2970	2975	2975	2960	1901
564	20240416	105700	1264918305	2980	2965	2980	2965	4660
565	20240416	105600	1251096755	2970	2980	2980	2970	8477
566	20240416	105500	1225898905	2980	2980	2980	2980	15
567	20240416	105400	1225854205	2980	2980	2980	2975	3135
568	20240416	105300	1216511950	2980	2980	2980	2980	2545
569	20240416	105200	1208927850	2985	2980	2985	2980	21
570	20240416	105100	1208865265	2975	2975	2975	2975	2078
571	20240416	105000	1202683215	2975	2975	2980	2975	699
572	20240416	104900	1200602945	2975	2985	2985	2975	786
573	20240416	104800	1198259605	2980	2980	2980	2975	2020
574	20240416	104700	1192240500	2975	2980	2980	2975	2622
575	20240416	104600	1184439630	2975	2975	2980	2975	575
576	20240416	104500	1182729000	2975	2975	2975	2975	500
577	20240416	104400	1181241500	2975	2975	2980	2970	794
578	20240416	104300	1178882795	2970	2970	2970	2970	5844
579	20240416	104200	1161526115	2980	2975	2980	2970	2623
580	20240416	104100	1153715790	2980	2970	2980	2970	21955
581	20240416	104000	1088305550	2970	2975	2980	2970	5661
582	20240416	103900	1071490860	2975	2975	2980	2975	1796
583	20240416	103800	1066147755	2980	2980	2990	2975	2700
584	20240416	103700	1058112185	2990	2980	2990	2980	1002
585	20240416	103600	1055126205	2990	2980	2990	2980	312
586	20240416	103500	1054196325	2980	2980	2980	2980	300
587	20240416	103400	1053302325	2980	2995	2995	2980	4799
588	20240416	103300	1038992180	3000	2990	3000	2985	1163
589	20240416	103200	1035514790	2995	2995	3000	2995	1326
590	20240416	103100	1031543365	2995	2990	2995	2990	224
591	20240416	103000	1030873590	2990	2995	2995	2985	2887
592	20240416	102900	1022251055	2990	2985	2995	2985	1060
593	20240416	102800	1019086835	2985	2990	2990	2985	10940
594	20240416	102700	986402440	2990	2985	2990	2980	3268
595	20240416	102600	976637425	2985	2980	2990	2980	7334
596	20240416	102500	954778840	2980	2980	2980	2980	927
597	20240416	102400	952016380	2980	2985	2985	2980	11819
598	20240416	102300	916794330	2980	2985	2985	2980	1764
599	20240416	102200	911529790	2985	2985	2985	2985	415
600	20240416	102100	910291015	3000	2990	3000	2990	17
601	20240416	102000	910240175	2985	2980	2990	2980	8446
602	20240416	101900	885018075	2980	2985	2985	2980	5898
603	20240416	101800	867429925	2985	2990	2990	2985	17991
604	20240416	101700	813647830	2995	3020	3020	2995	4474
605	20240416	101600	800246800	3020	3015	3020	3000	41008
606	20240416	101500	677031930	3030	3030	3030	3030	30
607	20240416	101400	676941030	3030	3030	3030	3030	15
608	20240416	101300	676895580	3030	3030	3030	3030	214
609	20240416	101200	676247160	3030	3030	3030	3030	19
610	20240416	101100	676189590	3030	3030	3030	3030	19
611	20240416	101000	676132020	3030	3020	3030	3015	650
612	20240416	100900	674169965	3020	3010	3020	3010	4092
613	20240416	100800	661851945	3015	3015	3015	3015	2024
614	20240416	100700	655749585	3030	3020	3030	3020	130
615	20240416	100600	655356965	3020	3030	3030	3020	8165
616	20240416	100500	630666000	3035	3035	3035	3035	3
617	20240416	100400	630656895	3035	3030	3040	3025	449
618	20240416	100300	629297355	3040	3030	3040	3030	83
619	20240416	100200	629045655	3035	3040	3040	3035	217
620	20240416	100100	628387050	3040	3040	3040	3040	14
621	20240416	100000	628344490	3040	3040	3040	3040	65
622	20240416	095900	628146890	3040	3040	3040	3040	21
623	20240416	095800	628083050	3040	3045	3045	3040	7
624	20240416	095700	628061765	3040	3045	3045	3040	263
625	20240416	095600	627262180	3045	3045	3045	3040	257
626	20240416	095500	626480190	3045	3040	3045	3040	201
627	20240416	095400	625869145	3040	3050	3050	3040	6194
628	20240416	095300	607035225	3050	3050	3050	3040	225
629	20240416	095200	606349975	3050	3050	3050	3050	102
630	20240416	095100	606038875	3055	3045	3055	3045	101
631	20240416	095000	605731320	3045	3050	3055	3045	13083
632	20240416	094900	565841890	3060	3060	3060	3060	1
633	20240416	094800	565838830	3055	3060	3060	3055	1403
634	20240416	094700	561551655	3060	3060	3060	3060	1
635	20240416	094600	561548595	3060	3060	3060	3050	88
636	20240416	094500	561280075	3055	3060	3060	3055	2579
637	20240416	094400	553396085	3060	3055	3060	3055	4241
638	20240416	094300	540439825	3060	3065	3065	3060	3312
639	20240416	094200	530305080	3065	3075	3075	3065	1612
640	20240416	094100	525363985	3075	3065	3075	3065	15959
641	20240416	094000	476381320	3065	3060	3065	3060	5175
642	20240416	093900	460545605	3060	3060	3065	3060	4731
643	20240416	093800	446068740	3060	3055	3060	3055	2278
644	20240416	093700	439109440	3055	3050	3055	3050	3202
645	20240416	093600	429343185	3050	3055	3055	3050	1844
646	20240416	093500	423718910	3055	3055	3055	3055	103
647	20240416	093400	423404245	3055	3055	3055	3055	106
648	20240416	093300	423080415	3060	3055	3060	3050	5306
649	20240416	093200	406874875	3055	3050	3055	3050	7643
650	20240416	093100	383538010	3050	3050	3055	3050	5462
651	20240416	093000	366878690	3055	3050	3055	3050	7210
652	20240416	092900	344887975	3050	3050	3050	3050	6160
653	20240416	092800	326099975	3050	3030	3050	3030	8410
654	20240416	092700	300542160	3030	3015	3030	3015	605
655	20240416	092600	298709025	3030	3015	3030	3015	528
656	20240416	092500	297117075	3030	3030	3030	3015	158
657	20240416	092400	296640675	3015	3015	3030	3015	1317
658	20240416	092300	292669905	3020	3030	3030	3020	9
659	20240416	092200	292642715	3015	3025	3030	3015	13065
660	20240416	092100	253232080	3025	3050	3050	3025	9226
661	20240416	092000	225253530	3050	3050	3050	3035	510
662	20240416	091900	223700145	3050	3050	3050	3050	5050
663	20240416	091800	208297645	3050	3045	3055	3040	2237
664	20240416	091700	201477645	3040	3040	3040	3040	1042
665	20240416	091600	198309965	3040	3040	3055	3040	3985
666	20240416	091500	186169425	3045	3045	3045	3040	1183
667	20240416	091400	182568195	3050	3040	3055	3040	1074
668	20240416	091300	179294735	3045	3060	3060	3045	2754
669	20240416	091200	170904600	3060	3050	3060	3050	2643
670	20240416	091100	162829545	3040	3025	3050	3025	6055
671	20240416	091000	144402015	3035	3025	3040	3025	445
672	20240416	090900	143055275	3025	3040	3040	3025	886
673	20240416	090800	140373790	3040	3025	3040	3015	4028
674	20240416	090700	128180790	3040	3010	3040	3010	1328
675	20240416	090600	124155850	3010	3025	3030	3010	11565
676	20240416	090500	89246670	3025	3040	3040	3025	2211
677	20240416	090400	82539870	3045	3055	3055	3045	80
678	20240416	090300	82296255	3035	3065	3065	3035	643
679	20240416	090200	80338670	3060	3020	3060	3020	17405
680	20240416	090100	27380325	3020	3020	3020	3020	919
681	20240416	090000	24604945	3045	3020	3045	3020	8120