KissMeData/237880/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	202500	2004706800	28550	28550	28550	28550	3529
3	20240416	202400	2004706800	28550	28550	28550	28550	0
4	20240416	202300	2004706800	28550	28550	28550	28550	0
5	20240416	202200	2004706800	28550	28550	28550	28550	0
6	20240416	202100	2004706800	28550	28550	28550	28550	0
7	20240416	202000	2004706800	28550	28550	28550	28550	0
8	20240416	201900	2004706800	28550	28550	28550	28550	0
9	20240416	201800	2004706800	28550	28550	28550	28550	0
10	20240416	201700	2004706800	28550	28550	28550	28550	0
11	20240416	201600	2004706800	28550	28550	28550	28550	0
12	20240416	201500	2004706800	28550	28550	28550	28550	0
13	20240416	201400	2004706800	28550	28550	28550	28550	0
14	20240416	201300	2004706800	28550	28550	28550	28550	0
15	20240416	201200	2004706800	28550	28550	28550	28550	0
16	20240416	201100	2004706800	28550	28550	28550	28550	0
17	20240416	201000	2004706800	28550	28550	28550	28550	0
18	20240416	200900	2004706800	28550	28550	28550	28550	0
19	20240416	200800	2004706800	28550	28550	28550	28550	0
20	20240416	200700	2004706800	28550	28550	28550	28550	0
21	20240416	200600	2004706800	28550	28550	28550	28550	0
22	20240416	200500	2004706800	28550	28550	28550	28550	0
23	20240416	200400	2004706800	28550	28550	28550	28550	0
24	20240416	200300	2004706800	28550	28550	28550	28550	0
25	20240416	200200	2004706800	28550	28550	28550	28550	0
26	20240416	200100	2004706800	28550	28550	28550	28550	0
27	20240416	200000	2004706800	28550	28550	28550	28550	0
28	20240416	195900	2004706800	28550	28550	28550	28550	0
29	20240416	195800	2004706800	28550	28550	28550	28550	0
30	20240416	195700	2004706800	28550	28550	28550	28550	0
31	20240416	195600	2004706800	28550	28550	28550	28550	0
32	20240416	195500	2004706800	28550	28550	28550	28550	3529
33	20240416	195400	2004706800	28550	28550	28550	28550	0
34	20240416	195300	2004706800	28550	28550	28550	28550	0
35	20240416	195200	2004706800	28550	28550	28550	28550	0
36	20240416	195100	2004706800	28550	28550	28550	28550	0
37	20240416	195000	2004706800	28550	28550	28550	28550	0
38	20240416	194900	2004706800	28550	28550	28550	28550	0
39	20240416	194800	2004706800	28550	28550	28550	28550	0
40	20240416	194700	2004706800	28550	28550	28550	28550	0
41	20240416	194600	2004706800	28550	28550	28550	28550	0
42	20240416	194500	2004706800	28550	28550	28550	28550	0
43	20240416	194400	2004706800	28550	28550	28550	28550	0
44	20240416	194300	2004706800	28550	28550	28550	28550	0
45	20240416	194200	2004706800	28550	28550	28550	28550	0
46	20240416	194100	2004706800	28550	28550	28550	28550	0
47	20240416	194000	2004706800	28550	28550	28550	28550	0
48	20240416	193900	2004706800	28550	28550	28550	28550	0
49	20240416	193800	2004706800	28550	28550	28550	28550	0
50	20240416	193700	2004706800	28550	28550	28550	28550	0
51	20240416	193600	2004706800	28550	28550	28550	28550	0
52	20240416	193500	2004706800	28550	28550	28550	28550	0
53	20240416	193400	2004706800	28550	28550	28550	28550	0
54	20240416	193300	2004706800	28550	28550	28550	28550	0
55	20240416	193200	2004706800	28550	28550	28550	28550	0
56	20240416	193100	2004706800	28550	28550	28550	28550	0
57	20240416	193000	2004706800	28550	28550	28550	28550	0
58	20240416	192900	2004706800	28550	28550	28550	28550	0
59	20240416	192800	2004706800	28550	28550	28550	28550	0
60	20240416	192700	2004706800	28550	28550	28550	28550	0
61	20240416	192600	2004706800	28550	28550	28550	28550	0
62	20240416	192500	2004706800	28550	28550	28550	28550	3529
63	20240416	192400	2004706800	28550	28550	28550	28550	0
64	20240416	192300	2004706800	28550	28550	28550	28550	0
65	20240416	192200	2004706800	28550	28550	28550	28550	0
66	20240416	192100	2004706800	28550	28550	28550	28550	0
67	20240416	192000	2004706800	28550	28550	28550	28550	0
68	20240416	191900	2004706800	28550	28550	28550	28550	0
69	20240416	191800	2004706800	28550	28550	28550	28550	0
70	20240416	191700	2004706800	28550	28550	28550	28550	0
71	20240416	191600	2004706800	28550	28550	28550	28550	0
72	20240416	191500	2004706800	28550	28550	28550	28550	0
73	20240416	191400	2004706800	28550	28550	28550	28550	0
74	20240416	191300	2004706800	28550	28550	28550	28550	0
75	20240416	191200	2004706800	28550	28550	28550	28550	0
76	20240416	191100	2004706800	28550	28550	28550	28550	0
77	20240416	191000	2004706800	28550	28550	28550	28550	0
78	20240416	190900	2004706800	28550	28550	28550	28550	0
79	20240416	190800	2004706800	28550	28550	28550	28550	0
80	20240416	190700	2004706800	28550	28550	28550	28550	0
81	20240416	190600	2004706800	28550	28550	28550	28550	0
82	20240416	190500	2004706800	28550	28550	28550	28550	0
83	20240416	190400	2004706800	28550	28550	28550	28550	0
84	20240416	190300	2004706800	28550	28550	28550	28550	0
85	20240416	190200	2004706800	28550	28550	28550	28550	0
86	20240416	190100	2004706800	28550	28550	28550	28550	0
87	20240416	190000	2004706800	28550	28550	28550	28550	0
88	20240416	185900	2004706800	28550	28550	28550	28550	0
89	20240416	185800	2004706800	28550	28550	28550	28550	0
90	20240416	185700	2004706800	28550	28550	28550	28550	0
91	20240416	185600	2004706800	28550	28550	28550	28550	0
92	20240416	185500	2004706800	28550	28550	28550	28550	3529
93	20240416	185400	2004706800	28550	28550	28550	28550	0
94	20240416	185300	2004706800	28550	28550	28550	28550	0
95	20240416	185200	2004706800	28550	28550	28550	28550	0
96	20240416	185100	2004706800	28550	28550	28550	28550	0
97	20240416	185000	2004706800	28550	28550	28550	28550	0
98	20240416	184900	2004706800	28550	28550	28550	28550	0
99	20240416	184800	2004706800	28550	28550	28550	28550	0
100	20240416	184700	2004706800	28550	28550	28550	28550	0
101	20240416	184600	2004706800	28550	28550	28550	28550	0
102	20240416	184500	2004706800	28550	28550	28550	28550	0
103	20240416	184400	2004706800	28550	28550	28550	28550	0
104	20240416	184300	2004706800	28550	28550	28550	28550	0
105	20240416	184200	2004706800	28550	28550	28550	28550	0
106	20240416	184100	2004706800	28550	28550	28550	28550	0
107	20240416	184000	2004706800	28550	28550	28550	28550	0
108	20240416	183900	2004706800	28550	28550	28550	28550	0
109	20240416	183800	2004706800	28550	28550	28550	28550	0
110	20240416	183700	2004706800	28550	28550	28550	28550	0
111	20240416	183600	2004706800	28550	28550	28550	28550	0
112	20240416	183500	2004706800	28550	28550	28550	28550	0
113	20240416	183400	2004706800	28550	28550	28550	28550	0
114	20240416	183300	2004706800	28550	28550	28550	28550	0
115	20240416	183200	2004706800	28550	28550	28550	28550	0
116	20240416	183100	2004706800	28550	28550	28550	28550	0
117	20240416	183000	2004706800	28550	28550	28550	28550	0
118	20240416	182900	2004706800	28550	28550	28550	28550	0
119	20240416	182800	2004706800	28550	28550	28550	28550	0
120	20240416	182700	2004706800	28550	28550	28550	28550	0
121	20240416	182600	2004706800	28550	28550	28550	28550	0
122	20240416	182500	2004706800	28550	28550	28550	28550	3529
123	20240416	182400	2004706800	28550	28550	28550	28550	0
124	20240416	182300	2004706800	28550	28550	28550	28550	0
125	20240416	182200	2004706800	28550	28550	28550	28550	0
126	20240416	182100	2004706800	28550	28550	28550	28550	0
127	20240416	182000	2004706800	28550	28550	28550	28550	0
128	20240416	181900	2004706800	28550	28550	28550	28550	0
129	20240416	181800	2004706800	28550	28550	28550	28550	0
130	20240416	181700	2004706800	28550	28550	28550	28550	0
131	20240416	181600	2004706800	28550	28550	28550	28550	0
132	20240416	181500	2004706800	28550	28550	28550	28550	0
133	20240416	181400	2004706800	28550	28550	28550	28550	0
134	20240416	181300	2004706800	28550	28550	28550	28550	0
135	20240416	181200	2004706800	28550	28550	28550	28550	0
136	20240416	181100	2004706800	28550	28550	28550	28550	0
137	20240416	181000	2004706800	28550	28550	28550	28550	0
138	20240416	180900	2004706800	28550	28550	28550	28550	0
139	20240416	180800	2004706800	28550	28550	28550	28550	0
140	20240416	180700	2004706800	28550	28550	28550	28550	0
141	20240416	180600	2004706800	28550	28550	28550	28550	0
142	20240416	180500	2004706800	28550	28550	28550	28550	0
143	20240416	180400	2004706800	28550	28550	28550	28550	0
144	20240416	180300	2004706800	28550	28550	28550	28550	0
145	20240416	180200	2004706800	28550	28550	28550	28550	0
146	20240416	180100	2004706800	28550	28550	28550	28550	0
147	20240416	180000	2004706800	28550	28550	28550	28550	0
148	20240416	175900	2004706800	28550	28550	28550	28550	0
149	20240416	175800	2004706800	28550	28550	28550	28550	0
150	20240416	175700	2004706800	28550	28550	28550	28550	0
151	20240416	175600	2004706800	28550	28550	28550	28550	0
152	20240416	175500	2004706800	28550	28550	28550	28550	3529
153	20240416	175400	2004706800	28550	28550	28550	28550	0
154	20240416	175300	2004706800	28550	28550	28550	28550	0
155	20240416	175200	2004706800	28550	28550	28550	28550	0
156	20240416	175100	2004706800	28550	28550	28550	28550	0
157	20240416	175000	2004706800	28550	28550	28550	28550	0
158	20240416	174900	2004706800	28550	28550	28550	28550	0
159	20240416	174800	2004706800	28550	28550	28550	28550	0
160	20240416	174700	2004706800	28550	28550	28550	28550	0
161	20240416	174600	2004706800	28550	28550	28550	28550	0
162	20240416	174500	2004706800	28550	28550	28550	28550	0
163	20240416	174400	2004706800	28550	28550	28550	28550	0
164	20240416	174300	2004706800	28550	28550	28550	28550	0
165	20240416	174200	2004706800	28550	28550	28550	28550	0
166	20240416	174100	2004706800	28550	28550	28550	28550	0
167	20240416	174000	2004706800	28550	28550	28550	28550	0
168	20240416	173900	2004706800	28550	28550	28550	28550	0
169	20240416	173800	2004706800	28550	28550	28550	28550	0
170	20240416	173700	2004706800	28550	28550	28550	28550	0
171	20240416	173600	2004706800	28550	28550	28550	28550	0
172	20240416	173500	2004706800	28550	28550	28550	28550	0
173	20240416	173400	2004706800	28550	28550	28550	28550	0
174	20240416	173300	2004706800	28550	28550	28550	28550	0
175	20240416	173200	2004706800	28550	28550	28550	28550	0
176	20240416	173100	2004706800	28550	28550	28550	28550	0
177	20240416	173000	2004706800	28550	28550	28550	28550	0
178	20240416	172900	2004706800	28550	28550	28550	28550	0
179	20240416	172800	2004706800	28550	28550	28550	28550	0
180	20240416	172700	2004706800	28550	28550	28550	28550	0
181	20240416	172600	2004706800	28550	28550	28550	28550	0
182	20240416	172500	2004706800	28550	28550	28550	28550	3529
183	20240416	172400	2004706800	28550	28550	28550	28550	0
184	20240416	172300	2004706800	28550	28550	28550	28550	0
185	20240416	172200	2004706800	28550	28550	28550	28550	0
186	20240416	172100	2004706800	28550	28550	28550	28550	0
187	20240416	172000	2004706800	28550	28550	28550	28550	0
188	20240416	171900	2004706800	28550	28550	28550	28550	0
189	20240416	171800	2004706800	28550	28550	28550	28550	0
190	20240416	171700	2004706800	28550	28550	28550	28550	0
191	20240416	171600	2004706800	28550	28550	28550	28550	0
192	20240416	171500	2004706800	28550	28550	28550	28550	0
193	20240416	171400	2004706800	28550	28550	28550	28550	0
194	20240416	171300	2004706800	28550	28550	28550	28550	0
195	20240416	171200	2004706800	28550	28550	28550	28550	0
196	20240416	171100	2004706800	28550	28550	28550	28550	0
197	20240416	171000	2004706800	28550	28550	28550	28550	0
198	20240416	170900	2004706800	28550	28550	28550	28550	0
199	20240416	170800	2004706800	28550	28550	28550	28550	0
200	20240416	170700	2004706800	28550	28550	28550	28550	0
201	20240416	170600	2004706800	28550	28550	28550	28550	0
202	20240416	170500	2004706800	28550	28550	28550	28550	0
203	20240416	170400	2004706800	28550	28550	28550	28550	0
204	20240416	170300	2004706800	28550	28550	28550	28550	0
205	20240416	170200	2004706800	28550	28550	28550	28550	0
206	20240416	170100	2004706800	28550	28550	28550	28550	0
207	20240416	170000	2004706800	28550	28550	28550	28550	0
208	20240416	165900	2004706800	28550	28550	28550	28550	0
209	20240416	165800	2004706800	28550	28550	28550	28550	0
210	20240416	165700	2004706800	28550	28550	28550	28550	0
211	20240416	165600	2004706800	28550	28550	28550	28550	0
212	20240416	165500	2004706800	28550	28550	28550	28550	3529
213	20240416	165400	2004706800	28550	28550	28550	28550	0
214	20240416	165300	2004706800	28550	28550	28550	28550	0
215	20240416	165200	2004706800	28550	28550	28550	28550	0
216	20240416	165100	2004706800	28550	28550	28550	28550	0
217	20240416	165000	2004706800	28550	28550	28550	28550	0
218	20240416	164900	2004706800	28550	28550	28550	28550	0
219	20240416	164800	2004706800	28550	28550	28550	28550	0
220	20240416	164700	2004706800	28550	28550	28550	28550	0
221	20240416	164600	2004706800	28550	28550	28550	28550	0
222	20240416	164500	2004706800	28550	28550	28550	28550	0
223	20240416	164400	2004706800	28550	28550	28550	28550	0
224	20240416	164300	2004706800	28550	28550	28550	28550	0
225	20240416	164200	2004706800	28550	28550	28550	28550	0
226	20240416	164100	2004706800	28550	28550	28550	28550	0
227	20240416	164000	2004706800	28550	28550	28550	28550	0
228	20240416	163900	2004706800	28550	28550	28550	28550	0
229	20240416	163800	2004706800	28550	28550	28550	28550	0
230	20240416	163700	2004706800	28550	28550	28550	28550	0
231	20240416	163600	2004706800	28550	28550	28550	28550	0
232	20240416	163500	2004706800	28550	28550	28550	28550	0
233	20240416	163400	2004706800	28550	28550	28550	28550	0
234	20240416	163300	2004706800	28550	28550	28550	28550	0
235	20240416	163200	2004706800	28550	28550	28550	28550	0
236	20240416	163100	2004706800	28550	28550	28550	28550	0
237	20240416	163000	2004706800	28550	28550	28550	28550	0
238	20240416	162900	2004706800	28550	28550	28550	28550	0
239	20240416	162800	2004706800	28550	28550	28550	28550	0
240	20240416	162700	2004706800	28550	28550	28550	28550	0
241	20240416	162600	2004706800	28550	28550	28550	28550	0
242	20240416	162500	2004706800	28550	28550	28550	28550	3529
243	20240416	162400	2004706800	28550	28550	28550	28550	0
244	20240416	162300	2004706800	28550	28550	28550	28550	0
245	20240416	162200	2004706800	28550	28550	28550	28550	0
246	20240416	162100	2004706800	28550	28550	28550	28550	0
247	20240416	162000	2004706800	28550	28550	28550	28550	0
248	20240416	161900	2004706800	28550	28550	28550	28550	0
249	20240416	161800	2004706800	28550	28550	28550	28550	0
250	20240416	161700	2004706800	28550	28550	28550	28550	0
251	20240416	161600	2004706800	28550	28550	28550	28550	0
252	20240416	161500	2004706800	28550	28550	28550	28550	0
253	20240416	161400	2004706800	28550	28550	28550	28550	0
254	20240416	161300	2004706800	28550	28550	28550	28550	0
255	20240416	161200	2004706800	28550	28550	28550	28550	0
256	20240416	161100	2004706800	28550	28550	28550	28550	0
257	20240416	161000	2004706800	28550	28550	28550	28550	0
258	20240416	160900	2004706800	28550	28550	28550	28550	0
259	20240416	160800	2004706800	28550	28550	28550	28550	0
260	20240416	160700	2004706800	28550	28550	28550	28550	0
261	20240416	160600	2004706800	28550	28550	28550	28550	0
262	20240416	160500	2004706800	28550	28550	28550	28550	0
263	20240416	160400	2004706800	28550	28550	28550	28550	0
264	20240416	160300	2004706800	28550	28550	28550	28550	0
265	20240416	160200	2004706800	28550	28550	28550	28550	0
266	20240416	160100	2004706800	28550	28550	28550	28550	0
267	20240416	160000	2004706800	28550	28550	28550	28550	0
268	20240416	155900	2004706800	28550	28550	28550	28550	0
269	20240416	155800	2004706800	28550	28550	28550	28550	0
270	20240416	155700	2004706800	28550	28550	28550	28550	0
271	20240416	155600	2004706800	28550	28550	28550	28550	0
272	20240416	155500	2004706800	28550	28550	28550	28550	3529
273	20240416	155400	2004706800	28550	28550	28550	28550	0
274	20240416	155300	2004706800	28550	28550	28550	28550	0
275	20240416	155200	2004706800	28550	28550	28550	28550	0
276	20240416	155100	2004706800	28550	28550	28550	28550	0
277	20240416	155000	2004706800	28550	28550	28550	28550	0
278	20240416	154900	2004706800	28550	28550	28550	28550	0
279	20240416	154800	2004706800	28550	28550	28550	28550	0
280	20240416	154700	2004706800	28550	28550	28550	28550	0
281	20240416	154600	2004706800	28550	28550	28550	28550	0
282	20240416	154500	2004706800	28550	28550	28550	28550	0
283	20240416	154400	2004706800	28550	28550	28550	28550	0
284	20240416	154300	2004706800	28550	28550	28550	28550	0
285	20240416	154200	2004706800	28550	28550	28550	28550	0
286	20240416	154100	2004706800	28550	28550	28550	28550	0
287	20240416	154000	2004706800	28550	28550	28550	28550	0
288	20240416	153900	2004706800	28550	28550	28550	28550	0
289	20240416	153800	2004706800	28550	28550	28550	28550	0
290	20240416	153700	2004706800	28550	28550	28550	28550	0
291	20240416	153600	2004706800	28550	28550	28550	28550	0
292	20240416	153500	2004706800	28550	28550	28550	28550	0
293	20240416	153400	2004706800	28550	28550	28550	28550	0
294	20240416	153300	2004706800	28550	28550	28550	28550	0
295	20240416	153200	2004706800	28550	28550	28550	28550	0
296	20240416	153100	2004706800	28550	28550	28550	28550	0
297	20240416	153000	2004706800	28550	28550	28550	28550	3529
298	20240416	152900	1903953850	28600	28600	28600	28600	0
299	20240416	152800	1903953850	28600	28600	28600	28600	0
300	20240416	152700	1903953850	28600	28600	28600	28600	0
301	20240416	152600	1903953850	28600	28600	28600	28600	0
302	20240416	152500	1903953850	28600	28600	28600	28600	0
303	20240416	152400	1903953850	28600	28600	28600	28600	0
304	20240416	152300	1903953850	28600	28600	28600	28600	0
305	20240416	152200	1903953850	28600	28600	28600	28600	0
306	20240416	152100	1903953850	28600	28600	28600	28600	0
307	20240416	152000	1903953850	28600	28600	28600	28600	0
308	20240416	151900	1903953850	28600	28550	28600	28550	320
309	20240416	151800	1894812750	28550	28600	28600	28550	1432
310	20240416	151700	1853899400	28600	28600	28600	28550	121
311	20240416	151600	1850444700	28550	28550	28600	28550	257
312	20240416	151500	1843107150	28550	28600	28600	28550	35
313	20240416	151400	1842107500	28600	28600	28600	28600	88
314	20240416	151300	1839590700	28600	28550	28600	28550	218
315	20240416	151200	1833357050	28600	28600	28600	28550	239
316	20240416	151100	1826532150	28600	28600	28600	28550	52
317	20240416	151000	1825045150	28550	28550	28600	28550	68
318	20240416	150900	1823100550	28600	28600	28600	28600	49
319	20240416	150800	1821699150	28600	28600	28650	28600	677
320	20240416	150700	1802336450	28600	28600	28600	28550	108
321	20240416	150600	1799248700	28600	28600	28600	28550	73
322	20240416	150500	1797162200	28600	28600	28600	28550	198
323	20240416	150400	1791502000	28600	28600	28600	28600	93
324	20240416	150300	1788842200	28600	28600	28600	28550	74
325	20240416	150200	1786727900	28600	28650	28650	28600	147
326	20240416	150100	1782523600	28600	28650	28650	28600	291
327	20240416	150000	1774199250	28650	28650	28650	28600	368
328	20240416	145900	1763671150	28650	28650	28650	28650	50
329	20240416	145800	1762238650	28650	28650	28650	28600	105
330	20240416	145700	1759232300	28650	28650	28650	28600	158
331	20240416	145600	1754705700	28650	28650	28650	28650	46
332	20240416	145500	1753387800	28650	28650	28650	28650	101
333	20240416	145400	1750494150	28650	28650	28650	28600	32
334	20240416	145300	1749577950	28650	28650	28650	28650	76
335	20240416	145200	1747400550	28650	28650	28650	28650	72
336	20240416	145100	1745337750	28650	28600	28650	28600	202
337	20240416	145000	1739560150	28550	28600	28600	28550	177
338	20240416	144900	1734502800	28600	28600	28600	28600	22
339	20240416	144800	1733873600	28600	28600	28600	28550	118
340	20240416	144700	1730502200	28600	28600	28600	28550	104
341	20240416	144600	1727528900	28600	28550	28600	28550	29
342	20240416	144500	1726699800	28600	28600	28600	28600	109
343	20240416	144400	1723582400	28600	28600	28600	28550	55
344	20240416	144300	1722010750	28600	28600	28600	28550	58
345	20240416	144200	1720353400	28600	28600	28600	28550	96
346	20240416	144100	1717608650	28600	28550	28600	28550	16
347	20240416	144000	1717151150	28550	28550	28600	28550	170
348	20240416	143900	1712294600	28550	28600	28650	28550	149
349	20240416	143800	1708037850	28600	28600	28600	28550	156
350	20240416	143700	1703579150	28600	28600	28600	28550	393
351	20240416	143600	1692345000	28600	28600	28600	28600	31
352	20240416	143500	1691458400	28600	28600	28600	28600	86
353	20240416	143400	1688998800	28550	28600	28600	28550	25
354	20240416	143300	1688283900	28600	28600	28600	28600	15
355	20240416	143200	1687854900	28600	28600	28600	28600	68
356	20240416	143100	1685910100	28550	28600	28600	28550	64
357	20240416	143000	1684079800	28600	28600	28600	28600	235
358	20240416	142900	1677358800	28600	28550	28600	28550	117
359	20240416	142800	1674016800	28600	28600	28600	28550	78
360	20240416	142700	1671786100	28600	28600	28600	28600	28
361	20240416	142600	1670985300	28600	28550	28600	28550	71
362	20240416	142500	1668956100	28600	28550	28600	28550	261
363	20240416	142400	1661500800	28600	28600	28600	28600	27
364	20240416	142300	1660728600	28600	28600	28600	28600	69
365	20240416	142200	1658755200	28600	28600	28600	28550	35
366	20240416	142100	1657754350	28600	28600	28650	28600	54
367	20240416	142000	1656209300	28600	28550	28650	28550	91
368	20240416	141900	1653605750	28650	28650	28650	28600	370
369	20240416	141800	1643022350	28650	28650	28650	28650	79
370	20240416	141700	1640759000	28650	28650	28650	28650	27
371	20240416	141600	1639985450	28600	28650	28650	28600	49
372	20240416	141500	1638583000	28600	28650	28650	28600	85
373	20240416	141400	1636147850	28650	28650	28650	28650	64
374	20240416	141300	1634314250	28650	28650	28650	28650	123
375	20240416	141200	1630790300	28600	28600	28650	28600	16
376	20240416	141100	1630332050	28650	28650	28650	28650	16
377	20240416	141000	1629873650	28650	28650	28650	28600	91
378	20240416	140900	1627267900	28600	28650	28650	28600	125
379	20240416	140800	1623691250	28600	28650	28650	28600	128
380	20240416	140700	1620026350	28650	28650	28650	28650	122
381	20240416	140600	1616531050	28650	28650	28650	28600	32
382	20240416	140500	1615614350	28650	28650	28650	28650	86
383	20240416	140400	1613150450	28650	28650	28650	28650	13
384	20240416	140300	1612778000	28650	28600	28650	28600	68
385	20240416	140200	1610829900	28650	28650	28650	28650	58
386	20240416	140100	1609168200	28650	28650	28650	28650	8
387	20240416	140000	1608939000	28600	28600	28600	28600	616
388	20240416	135900	1591321400	28550	28650	28650	28550	167
389	20240416	135800	1586544000	28650	28650	28650	28650	164
390	20240416	135700	1581845400	28650	28650	28650	28650	14
391	20240416	135600	1581444300	28600	28650	28650	28600	171
392	20240416	135500	1576549750	28650	28650	28650	28650	10
393	20240416	135400	1576263250	28600	28650	28650	28600	14
394	20240416	135300	1575862200	28650	28600	28650	28600	153
395	20240416	135200	1571483750	28600	28650	28650	28600	142
396	20240416	135100	1567422150	28600	28600	28600	28600	141
397	20240416	135000	1563389550	28600	28600	28600	28550	20
398	20240416	134900	1562817650	28550	28600	28600	28550	120
399	20240416	134800	1559389850	28650	28600	28650	28600	61
400	20240416	134700	1557642600	28550	28600	28600	28550	130
401	20240416	134600	1553924700	28600	28550	28600	28550	436
402	20240416	134500	1541459350	28550	28600	28600	28550	16
403	20240416	134400	1541001900	28550	28600	28600	28550	33
404	20240416	134300	1540059000	28600	28600	28600	28550	59
405	20240416	134200	1538371700	28600	28600	28600	28600	32
406	20240416	134100	1537456500	28600	28650	28650	28600	80
407	20240416	134000	1535165150	28600	28600	28600	28600	2
408	20240416	133900	1535107950	28550	28650	28650	28550	1991
409	20240416	133800	1478160500	28700	28700	28700	28700	65
410	20240416	133700	1476295000	28650	28700	28700	28650	23
411	20240416	133600	1475635050	28700	28700	28700	28700	63
412	20240416	133500	1473826950	28650	28650	28650	28650	117
413	20240416	133400	1470474900	28650	28650	28650	28650	102
414	20240416	133300	1467552600	28650	28700	28700	28650	83
415	20240416	133200	1465171250	28700	28700	28700	28700	0
416	20240416	133100	1465171250	28700	28650	28700	28650	57
417	20240416	133000	1463535450	28700	28650	28700	28650	22
418	20240416	132900	1462905100	28650	28650	28650	28650	731
419	20240416	132800	1441961950	28650	28600	28650	28600	58
420	20240416	132700	1440300500	28650	28600	28650	28600	55
421	20240416	132600	1438726550	28650	28600	28650	28600	73
422	20240416	132500	1436635400	28650	28600	28650	28600	42
423	20240416	132400	1435433500	28600	28600	28650	28600	75
424	20240416	132300	1433285150	28600	28600	28600	28600	11
425	20240416	132200	1432970550	28650	28650	28650	28650	17
426	20240416	132100	1432483500	28600	28600	28650	28600	79
427	20240416	132000	1430221450	28650	28650	28650	28650	10
428	20240416	131900	1429934950	28650	28650	28650	28650	65
429	20240416	131800	1428072700	28600	28600	28650	28600	122
430	20240416	131700	1424578500	28650	28650	28650	28650	1
431	20240416	131600	1424549850	28650	28650	28650	28650	53
432	20240416	131500	1423031400	28600	28600	28600	28600	16
433	20240416	131400	1422573800	28650	28550	28650	28550	73
434	20240416	131300	1420483350	28600	28600	28600	28600	126
435	20240416	131200	1416879750	28600	28600	28600	28600	23
436	20240416	131100	1416221950	28650	28600	28650	28600	209
437	20240416	131000	1410241900	28600	28650	28650	28550	44
438	20240416	130900	1408984650	28650	28650	28650	28650	53
439	20240416	130800	1407466200	28550	28600	28600	28550	86
440	20240416	130700	1405006700	28600	28550	28600	28550	21
441	20240416	130600	1404406550	28550	28550	28600	28550	170
442	20240416	130500	1399549700	28550	28550	28550	28550	2
443	20240416	130400	1399492600	28550	28600	28600	28550	82
444	20240416	130300	1397148850	28600	28550	28600	28550	36
445	20240416	130200	1396120100	28550	28600	28600	28550	214
446	20240416	130100	1390008200	28600	28550	28600	28550	92
447	20240416	130000	1387378300	28600	28600	28600	28550	86
448	20240416	125900	1384920100	28600	28600	28600	28550	129
449	20240416	125800	1381230800	28550	28600	28600	28550	37
450	20240416	125700	1380173800	28550	28600	28600	28550	6
451	20240416	125600	1380002250	28600	28550	28600	28550	85
452	20240416	125500	1377572850	28550	28600	28600	28550	105
453	20240416	125400	1374570350	28600	28600	28650	28600	88
454	20240416	125300	1372050900	28600	28600	28650	28600	343
455	20240416	125200	1362240450	28600	28650	28650	28600	80
456	20240416	125100	1359949750	28650	28650	28650	28650	4
457	20240416	125000	1359835150	28600	28600	28600	28600	38
458	20240416	124900	1358748350	28600	28600	28700	28600	391
459	20240416	124800	1347559350	28600	28700	28700	28600	543
460	20240416	124700	1332002350	28650	28700	28700	28650	95
461	20240416	124600	1329277000	28650	28700	28700	28650	17
462	20240416	124500	1328789300	28700	28650	28700	28650	16
463	20240416	124400	1328330150	28700	28700	28700	28650	68
464	20240416	124300	1326378650	28650	28700	28700	28650	316
465	20240416	124200	1317324600	28650	28700	28700	28650	79
466	20240416	124100	1315057900	28650	28700	28700	28650	16
467	20240416	124000	1314598850	28700	28700	28700	28650	17
468	20240416	123900	1314111050	28700	28650	28700	28650	55
469	20240416	123800	1312532650	28650	28650	28650	28650	11
470	20240416	123700	1312217500	28650	28700	28750	28650	82
471	20240416	123600	1309861500	28700	28700	28700	28700	14
472	20240416	123500	1309459700	28750	28750	28750	28750	0
473	20240416	123400	1309459700	28750	28650	28750	28650	187
474	20240416	123300	1304094850	28650	28650	28700	28650	30
475	20240416	123200	1303234650	28700	28700	28700	28650	69
476	20240416	123100	1301254400	28650	28650	28650	28650	2
477	20240416	123000	1301197100	28650	28650	28700	28650	25
478	20240416	122900	1300479800	28700	28700	28700	28700	123
479	20240416	122800	1296949700	28700	28700	28700	28700	2
480	20240416	122700	1296892300	28650	28750	28750	28650	56
481	20240416	122600	1295285200	28700	28700	28750	28700	82
482	20240416	122500	1292931750	28700	28700	28700	28700	17
483	20240416	122400	1292443850	28750	28700	28750	28700	82
484	20240416	122300	1290087800	28750	28650	28750	28650	91
485	20240416	122200	1287480300	28650	28700	28700	28650	102
486	20240416	122100	1284552950	28700	28650	28700	28650	17
487	20240416	122000	1284065200	28700	28700	28700	28650	68
488	20240416	121900	1282113700	28700	28700	28700	28700	15
489	20240416	121800	1281683200	28700	28700	28700	28650	58
490	20240416	121700	1280020200	28650	28700	28700	28650	69
491	20240416	121600	1278040000	28700	28650	28700	28650	118
492	20240416	121500	1274658600	28650	28700	28700	28650	70
493	20240416	121400	1272649800	28650	28700	28700	28650	46
494	20240416	121300	1271329700	28700	28700	28700	28700	15
495	20240416	121200	1270899200	28650	28700	28700	28650	69
496	20240416	121100	1268919000	28650	28700	28700	28650	47
497	20240416	121000	1267571750	28650	28650	28700	28650	122
498	20240416	120900	1264073750	28700	28700	28700	28700	1
499	20240416	120800	1264045050	28700	28700	28750	28700	17
500	20240416	120700	1263557100	28750	28700	28750	28650	113
501	20240416	120600	1260311500	28750	28700	28750	28700	57
502	20240416	120500	1258675550	28650	28700	28700	28650	105
503	20240416	120400	1255663300	28700	28700	28700	28700	1
504	20240416	120300	1255634600	28700	28750	28750	28700	119
505	20240416	120200	1252214200	28750	28650	28750	28650	61
506	20240416	120100	1250460850	28650	28650	28650	28650	149
507	20240416	120000	1246192000	28650	28600	28700	28600	78
508	20240416	115900	1243954950	28650	28600	28650	28600	78
509	20240416	115800	1241721650	28600	28650	28650	28600	43
510	20240416	115700	1240489900	28650	28600	28650	28600	82
511	20240416	115600	1238141900	28600	28700	28700	28600	104
512	20240416	115500	1235157500	28600	28600	28650	28600	99
513	20240416	115400	1232322400	28600	28650	28650	28600	57
514	20240416	115300	1230689550	28650	28700	28700	28650	22
515	20240416	115200	1230059050	28700	28650	28700	28650	81
516	20240416	115100	1227735750	28650	28650	28650	28650	3
517	20240416	115000	1227649800	28700	28700	28700	28700	73
518	20240416	114900	1225554700	28700	28650	28700	28650	25
519	20240416	114800	1224838400	28750	28700	28750	28700	96
520	20240416	114700	1222080350	28700	28700	28750	28650	344
521	20240416	114600	1212207450	28600	28600	28650	28600	35
522	20240416	114500	1211206400	28600	28600	28650	28550	590
523	20240416	114400	1194305850	28600	28550	28600	28550	234
524	20240416	114300	1187618650	28550	28600	28650	28550	441
525	20240416	114200	1175001350	28600	28600	28650	28600	46
526	20240416	114100	1173685700	28600	28600	28650	28600	594
527	20240416	114000	1156696600	28600	28600	28650	28600	167
528	20240416	113900	1151917000	28600	28600	28600	28600	35
529	20240416	113800	1150916000	28600	28600	28650	28600	342
530	20240416	113700	1141132150	28600	28650	28650	28600	957
531	20240416	113600	1113714650	28650	28700	28700	28650	126
532	20240416	113500	1110104650	28700	28700	28700	28650	119
533	20240416	113400	1106691050	28700	28700	28700	28650	57
534	20240416	113300	1105055800	28700	28700	28700	28650	126
535	20240416	113200	1101442000	28650	28650	28700	28650	65
536	20240416	113100	1099579250	28700	28700	28700	28650	98
537	20240416	113000	1096770250	28700	28700	28700	28650	115
538	20240416	112900	1093470950	28650	28650	28650	28650	129
539	20240416	112800	1089775100	28650	28700	28700	28650	802
540	20240416	112700	1066760700	28700	28700	28750	28700	20
541	20240416	112600	1066186050	28750	28700	28750	28700	19
542	20240416	112500	1065640050	28700	28700	28750	28700	139
543	20240416	112400	1061648100	28700	28700	28700	28700	52
544	20240416	112300	1060155700	28700	28700	28700	28650	125
545	20240416	112200	1056568300	28700	28700	28700	28650	408
546	20240416	112100	1044864850	28700	28700	28700	28700	699
547	20240416	112000	1024803550	28750	28700	28750	28700	60
548	20240416	111900	1023078900	28650	28650	28650	28650	903
549	20240416	111800	997207950	28650	28750	28750	28650	386
550	20240416	111700	986128100	28750	28650	28750	28650	223
551	20240416	111600	979733200	28650	28650	28650	28650	288
552	20240416	111500	971482000	28600	28600	28600	28600	9
553	20240416	111400	971224600	28650	28700	28700	28650	138
554	20240416	111300	967270850	28650	28650	28750	28650	58
555	20240416	111200	965603650	28600	28750	28750	28600	906
556	20240416	111100	939629250	28750	28800	28850	28750	1646
557	20240416	111000	892231800	28800	28800	28850	28800	49
558	20240416	110900	890819650	28850	28800	28850	28800	126
559	20240416	110800	887190100	28800	28800	28850	28800	190
560	20240416	110700	881712300	28800	28850	28850	28800	515
561	20240416	110600	866876900	28800	28850	28850	28800	168
562	20240416	110500	862030250	28800	28800	28850	28800	54
563	20240416	110400	860473750	28850	28900	28900	28850	1616
564	20240416	110300	813796700	28950	28900	28950	28900	60
565	20240416	110200	812059800	28950	28900	28950	28900	133
566	20240416	110100	808213000	28900	29050	29050	28900	448
567	20240416	110000	795238100	28950	29050	29050	28950	1132
568	20240416	105900	762410750	29000	29050	29050	29000	108
569	20240416	105800	759278000	29050	29000	29050	29000	70
570	20240416	105700	757244700	29000	29000	29050	29000	34
571	20240416	105600	756258200	29000	29000	29050	29000	255
572	20240416	105500	748860450	29000	29050	29050	29000	347
573	20240416	105400	738780150	29050	29150	29150	29050	90
574	20240416	105300	736162600	29150	29100	29150	29100	193
575	20240416	105200	730536850	29100	29100	29100	29100	3
576	20240416	105100	730449550	29050	29050	29150	29050	423
577	20240416	105000	718121650	29050	29100	29100	29050	38
578	20240416	104900	717016900	29100	29100	29100	29100	155
579	20240416	104800	712506400	29050	29050	29050	29050	147
580	20240416	104700	708236050	29100	29050	29100	29050	233
581	20240416	104600	701466600	29150	29100	29150	29050	464
582	20240416	104500	687961650	29250	29150	29250	29100	72
583	20240416	104400	685863350	29150	29150	29150	29150	55
584	20240416	104300	684260100	29100	29150	29150	29100	13
585	20240416	104200	683881300	29150	29150	29150	29100	142
586	20240416	104100	679744500	29100	29200	29200	29100	200
587	20240416	104000	673904700	29150	29100	29200	29100	35
588	20240416	103900	672884550	29100	29150	29200	29100	80
589	20240416	103800	670550300	29100	29150	29150	29100	136
590	20240416	103700	666590200	29150	29150	29150	29150	24
591	20240416	103600	665890600	29200	29100	29200	29100	333
592	20240416	103500	656180850	29150	29150	29150	29150	110
593	20240416	103400	652974350	29150	29200	29200	29150	105
594	20240416	103300	649910950	29150	29200	29200	29150	12
595	20240416	103200	649561100	29150	29100	29150	29100	47
596	20240416	103100	648193300	29250	29150	29250	29150	142
597	20240416	103000	644048700	29150	29200	29200	29150	39
598	20240416	102900	642911750	29200	29250	29250	29150	73
599	20240416	102800	640777700	29200	29150	29200	29150	100
600	20240416	102700	637861900	29150	29200	29200	29150	60
601	20240416	102600	636110000	29250	29150	29250	29100	68
602	20240416	102500	634122600	29150	29150	29150	29150	21
603	20240416	102400	633510450	29150	29150	29250	29150	243
604	20240416	102300	626421700	29200	29150	29200	29150	48
605	20240416	102200	625021700	29150	29200	29200	29150	41
606	20240416	102100	623824850	29200	29150	29200	29150	148
607	20240416	102000	619507650	29150	29100	29150	29100	20
608	20240416	101900	618924750	29200	29150	29200	29150	74
609	20240416	101800	616764900	29100	29150	29150	29100	77
610	20240416	101700	614520900	29200	29250	29250	29200	712
611	20240416	101600	593727850	29200	29250	29250	29200	63
612	20240416	101500	591886950	29200	29200	29200	29200	2
613	20240416	101400	591828550	29250	29250	29350	29250	79
614	20240416	101300	589512400	29350	29250	29350	29200	129
615	20240416	101200	585743500	29200	29200	29200	29200	72
616	20240416	101100	583641100	29150	29150	29150	29150	2
617	20240416	101000	583582800	29150	29050	29200	29050	410
618	20240416	100900	571655800	29050	29150	29200	29050	272
619	20240416	100800	563735350	29150	29150	29150	29150	27
620	20240416	100700	562948300	29200	29250	29250	29200	77
621	20240416	100600	560696700	29250	29350	29350	29250	157
622	20240416	100500	556098750	29350	29350	29350	29350	18
623	20240416	100400	555570450	29300	29200	29300	29200	60
624	20240416	100300	553815600	29250	29250	29350	29250	88
625	20240416	100200	551241500	29250	29250	29350	29250	343
626	20240416	100100	541193900	29250	29200	29300	29200	10
627	20240416	100000	540901400	29200	29200	29300	29200	61
628	20240416	095900	539117150	29150	29200	29250	29100	438
629	20240416	095800	526329700	29250	29100	29250	29100	39
630	20240416	095700	525190400	29200	29150	29200	29050	224
631	20240416	095600	518661600	29150	29150	29150	29050	18
632	20240416	095500	518137500	29150	29100	29200	29000	255
633	20240416	095400	510712150	29000	29000	29000	29000	6
634	20240416	095300	510538150	29000	29000	29050	29000	471
635	20240416	095200	496857650	29000	29000	29050	29000	46
636	20240416	095100	495523450	29000	29000	29050	29000	36
637	20240416	095000	494479400	29000	29000	29000	29000	28
638	20240416	094900	493667400	29000	29050	29050	29000	229
639	20240416	094800	487026200	29000	29000	29050	29000	105
640	20240416	094700	483980400	29000	29050	29050	29000	32
641	20240416	094600	483052150	29050	29000	29050	29000	98
642	20240416	094500	480207500	29000	29050	29050	29000	197
643	20240416	094400	474490400	29100	29050	29100	29050	119
644	20240416	094300	471028450	29050	29100	29100	29050	15
645	20240416	094200	470592400	29100	29050	29100	29050	13
646	20240416	094100	470214700	29050	29050	29050	29050	108
647	20240416	094000	467077300	29050	29050	29100	29050	40
648	20240416	093900	465915200	29050	29100	29100	29050	327
649	20240416	093800	456415700	29100	29050	29100	29050	13
650	20240416	093700	456037700	29100	29150	29150	29100	57
651	20240416	093600	454378950	29150	29250	29300	29150	4521
652	20240416	093500	322208100	29250	29250	29300	29250	530
653	20240416	093400	306679450	29250	29200	29250	29200	224
654	20240416	093300	300131900	29150	29250	29250	29150	20
655	20240416	093200	299547600	29250	29150	29250	29150	38
656	20240416	093100	298438750	29150	29100	29150	29100	107
657	20240416	093000	295320000	29100	29100	29150	29100	94
658	20240416	092900	292584550	29100	29100	29100	29100	40
659	20240416	092800	291420550	29100	29100	29100	29100	35
660	20240416	092700	290402050	29050	29100	29100	29050	410
661	20240416	092600	278471450	29100	29000	29100	29000	427
662	20240416	092500	266084450	29000	29000	29100	29000	37
663	20240416	092400	265010450	29000	29050	29100	29000	61
664	20240416	092300	263237900	29100	29050	29100	29000	540
665	20240416	092200	247552750	29050	29050	29050	29050	95
666	20240416	092100	244793000	29050	29250	29250	29050	727
667	20240416	092000	223610550	29250	29200	29250	29200	138
668	20240416	091900	219580700	29200	29150	29250	29150	31
669	20240416	091800	218675600	29200	29150	29250	29150	468
670	20240416	091700	205016700	29050	29000	29100	29000	555
671	20240416	091600	188906300	29000	29000	29000	29000	18
672	20240416	091500	188384300	29000	29050	29050	29000	482
673	20240416	091400	174404200	29050	29000	29050	29000	73
674	20240416	091300	172284000	29000	29050	29050	29000	31
675	20240416	091200	171383500	29000	29100	29100	29000	362
676	20240416	091100	160863800	29100	29100	29150	29100	213
677	20240416	091000	154664450	29100	29100	29100	29100	11
678	20240416	090900	154344350	29050	29050	29050	29050	9
679	20240416	090800	154082900	29050	29050	29100	29050	247
680	20240416	090700	146900000	29050	29050	29100	29050	106
681	20240416	090600	143819650	29000	29050	29050	29000	35
682	20240416	090500	142803550	29000	29000	29000	28950	610
683	20240416	090400	125128600	29000	29000	29000	28950	459
684	20240416	090300	111827300	29000	28950	29000	28950	75
685	20240416	090200	109653500	28950	29100	29100	28850	1458
686	20240416	090100	67342800	29050	29000	29150	28800	78
687	20240416	090000	65083050	29050	29000	29200	28800	2245