KissMeData/222980/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	202100	1569717040	4375	4375	4375	4375	2659
3	20240416	202000	1569717040	4375	4375	4375	4375	0
4	20240416	201900	1569717040	4375	4375	4375	4375	0
5	20240416	201800	1569717040	4375	4375	4375	4375	0
6	20240416	201700	1569717040	4375	4375	4375	4375	0
7	20240416	201600	1569717040	4375	4375	4375	4375	0
8	20240416	201500	1569717040	4375	4375	4375	4375	0
9	20240416	201400	1569717040	4375	4375	4375	4375	0
10	20240416	201300	1569717040	4375	4375	4375	4375	0
11	20240416	201200	1569717040	4375	4375	4375	4375	0
12	20240416	201100	1569717040	4375	4375	4375	4375	0
13	20240416	201000	1569717040	4375	4375	4375	4375	0
14	20240416	200900	1569717040	4375	4375	4375	4375	0
15	20240416	200800	1569717040	4375	4375	4375	4375	0
16	20240416	200700	1569717040	4375	4375	4375	4375	0
17	20240416	200600	1569717040	4375	4375	4375	4375	0
18	20240416	200500	1569717040	4375	4375	4375	4375	0
19	20240416	200400	1569717040	4375	4375	4375	4375	0
20	20240416	200300	1569717040	4375	4375	4375	4375	0
21	20240416	200200	1569717040	4375	4375	4375	4375	0
22	20240416	200100	1569717040	4375	4375	4375	4375	0
23	20240416	200000	1569717040	4375	4375	4375	4375	0
24	20240416	195900	1569717040	4375	4375	4375	4375	0
25	20240416	195800	1569717040	4375	4375	4375	4375	0
26	20240416	195700	1569717040	4375	4375	4375	4375	0
27	20240416	195600	1569717040	4375	4375	4375	4375	0
28	20240416	195500	1569717040	4375	4375	4375	4375	0
29	20240416	195400	1569717040	4375	4375	4375	4375	0
30	20240416	195300	1569717040	4375	4375	4375	4375	0
31	20240416	195200	1569717040	4375	4375	4375	4375	0
32	20240416	195100	1569717040	4375	4375	4375	4375	2659
33	20240416	195000	1569717040	4375	4375	4375	4375	0
34	20240416	194900	1569717040	4375	4375	4375	4375	0
35	20240416	194800	1569717040	4375	4375	4375	4375	0
36	20240416	194700	1569717040	4375	4375	4375	4375	0
37	20240416	194600	1569717040	4375	4375	4375	4375	0
38	20240416	194500	1569717040	4375	4375	4375	4375	0
39	20240416	194400	1569717040	4375	4375	4375	4375	0
40	20240416	194300	1569717040	4375	4375	4375	4375	0
41	20240416	194200	1569717040	4375	4375	4375	4375	0
42	20240416	194100	1569717040	4375	4375	4375	4375	0
43	20240416	194000	1569717040	4375	4375	4375	4375	0
44	20240416	193900	1569717040	4375	4375	4375	4375	0
45	20240416	193800	1569717040	4375	4375	4375	4375	0
46	20240416	193700	1569717040	4375	4375	4375	4375	0
47	20240416	193600	1569717040	4375	4375	4375	4375	0
48	20240416	193500	1569717040	4375	4375	4375	4375	0
49	20240416	193400	1569717040	4375	4375	4375	4375	0
50	20240416	193300	1569717040	4375	4375	4375	4375	0
51	20240416	193200	1569717040	4375	4375	4375	4375	0
52	20240416	193100	1569717040	4375	4375	4375	4375	0
53	20240416	193000	1569717040	4375	4375	4375	4375	0
54	20240416	192900	1569717040	4375	4375	4375	4375	0
55	20240416	192800	1569717040	4375	4375	4375	4375	0
56	20240416	192700	1569717040	4375	4375	4375	4375	0
57	20240416	192600	1569717040	4375	4375	4375	4375	0
58	20240416	192500	1569717040	4375	4375	4375	4375	0
59	20240416	192400	1569717040	4375	4375	4375	4375	0
60	20240416	192300	1569717040	4375	4375	4375	4375	0
61	20240416	192200	1569717040	4375	4375	4375	4375	0
62	20240416	192100	1569717040	4375	4375	4375	4375	2659
63	20240416	192000	1569717040	4375	4375	4375	4375	0
64	20240416	191900	1569717040	4375	4375	4375	4375	0
65	20240416	191800	1569717040	4375	4375	4375	4375	0
66	20240416	191700	1569717040	4375	4375	4375	4375	0
67	20240416	191600	1569717040	4375	4375	4375	4375	0
68	20240416	191500	1569717040	4375	4375	4375	4375	0
69	20240416	191400	1569717040	4375	4375	4375	4375	0
70	20240416	191300	1569717040	4375	4375	4375	4375	0
71	20240416	191200	1569717040	4375	4375	4375	4375	0
72	20240416	191100	1569717040	4375	4375	4375	4375	0
73	20240416	191000	1569717040	4375	4375	4375	4375	0
74	20240416	190900	1569717040	4375	4375	4375	4375	0
75	20240416	190800	1569717040	4375	4375	4375	4375	0
76	20240416	190700	1569717040	4375	4375	4375	4375	0
77	20240416	190600	1569717040	4375	4375	4375	4375	0
78	20240416	190500	1569717040	4375	4375	4375	4375	0
79	20240416	190400	1569717040	4375	4375	4375	4375	0
80	20240416	190300	1569717040	4375	4375	4375	4375	0
81	20240416	190200	1569717040	4375	4375	4375	4375	0
82	20240416	190100	1569717040	4375	4375	4375	4375	0
83	20240416	190000	1569717040	4375	4375	4375	4375	0
84	20240416	185900	1569717040	4375	4375	4375	4375	0
85	20240416	185800	1569717040	4375	4375	4375	4375	0
86	20240416	185700	1569717040	4375	4375	4375	4375	0
87	20240416	185600	1569717040	4375	4375	4375	4375	0
88	20240416	185500	1569717040	4375	4375	4375	4375	0
89	20240416	185400	1569717040	4375	4375	4375	4375	0
90	20240416	185300	1569717040	4375	4375	4375	4375	0
91	20240416	185200	1569717040	4375	4375	4375	4375	0
92	20240416	185100	1569717040	4375	4375	4375	4375	2659
93	20240416	185000	1569717040	4375	4375	4375	4375	0
94	20240416	184900	1569717040	4375	4375	4375	4375	0
95	20240416	184800	1569717040	4375	4375	4375	4375	0
96	20240416	184700	1569717040	4375	4375	4375	4375	0
97	20240416	184600	1569717040	4375	4375	4375	4375	0
98	20240416	184500	1569717040	4375	4375	4375	4375	0
99	20240416	184400	1569717040	4375	4375	4375	4375	0
100	20240416	184300	1569717040	4375	4375	4375	4375	0
101	20240416	184200	1569717040	4375	4375	4375	4375	0
102	20240416	184100	1569717040	4375	4375	4375	4375	0
103	20240416	184000	1569717040	4375	4375	4375	4375	0
104	20240416	183900	1569717040	4375	4375	4375	4375	0
105	20240416	183800	1569717040	4375	4375	4375	4375	0
106	20240416	183700	1569717040	4375	4375	4375	4375	0
107	20240416	183600	1569717040	4375	4375	4375	4375	0
108	20240416	183500	1569717040	4375	4375	4375	4375	0
109	20240416	183400	1569717040	4375	4375	4375	4375	0
110	20240416	183300	1569717040	4375	4375	4375	4375	0
111	20240416	183200	1569717040	4375	4375	4375	4375	0
112	20240416	183100	1569717040	4375	4375	4375	4375	0
113	20240416	183000	1569717040	4375	4375	4375	4375	0
114	20240416	182900	1569717040	4375	4375	4375	4375	0
115	20240416	182800	1569717040	4375	4375	4375	4375	0
116	20240416	182700	1569717040	4375	4375	4375	4375	0
117	20240416	182600	1569717040	4375	4375	4375	4375	0
118	20240416	182500	1569717040	4375	4375	4375	4375	0
119	20240416	182400	1569717040	4375	4375	4375	4375	0
120	20240416	182300	1569717040	4375	4375	4375	4375	0
121	20240416	182200	1569717040	4375	4375	4375	4375	0
122	20240416	182100	1569717040	4375	4375	4375	4375	2659
123	20240416	182000	1569717040	4375	4375	4375	4375	0
124	20240416	181900	1569717040	4375	4375	4375	4375	0
125	20240416	181800	1569717040	4375	4375	4375	4375	0
126	20240416	181700	1569717040	4375	4375	4375	4375	0
127	20240416	181600	1569717040	4375	4375	4375	4375	0
128	20240416	181500	1569717040	4375	4375	4375	4375	0
129	20240416	181400	1569717040	4375	4375	4375	4375	0
130	20240416	181300	1569717040	4375	4375	4375	4375	0
131	20240416	181200	1569717040	4375	4375	4375	4375	0
132	20240416	181100	1569717040	4375	4375	4375	4375	0
133	20240416	181000	1569717040	4375	4375	4375	4375	0
134	20240416	180900	1569717040	4375	4375	4375	4375	0
135	20240416	180800	1569717040	4375	4375	4375	4375	0
136	20240416	180700	1569717040	4375	4375	4375	4375	0
137	20240416	180600	1569717040	4375	4375	4375	4375	0
138	20240416	180500	1569717040	4375	4375	4375	4375	0
139	20240416	180400	1569717040	4375	4375	4375	4375	0
140	20240416	180300	1569717040	4375	4375	4375	4375	0
141	20240416	180200	1569717040	4375	4375	4375	4375	0
142	20240416	180100	1569717040	4375	4375	4375	4375	0
143	20240416	180000	1569717040	4375	4375	4375	4375	0
144	20240416	175900	1569717040	4375	4375	4375	4375	0
145	20240416	175800	1569717040	4375	4375	4375	4375	0
146	20240416	175700	1569717040	4375	4375	4375	4375	0
147	20240416	175600	1569717040	4375	4375	4375	4375	0
148	20240416	175500	1569717040	4375	4375	4375	4375	0
149	20240416	175400	1569717040	4375	4375	4375	4375	0
150	20240416	175300	1569717040	4375	4375	4375	4375	0
151	20240416	175200	1569717040	4375	4375	4375	4375	0
152	20240416	175100	1569717040	4375	4375	4375	4375	2659
153	20240416	175000	1569717040	4375	4375	4375	4375	0
154	20240416	174900	1569717040	4375	4375	4375	4375	0
155	20240416	174800	1569717040	4375	4375	4375	4375	0
156	20240416	174700	1569717040	4375	4375	4375	4375	0
157	20240416	174600	1569717040	4375	4375	4375	4375	0
158	20240416	174500	1569717040	4375	4375	4375	4375	0
159	20240416	174400	1569717040	4375	4375	4375	4375	0
160	20240416	174300	1569717040	4375	4375	4375	4375	0
161	20240416	174200	1569717040	4375	4375	4375	4375	0
162	20240416	174100	1569717040	4375	4375	4375	4375	0
163	20240416	174000	1569717040	4375	4375	4375	4375	0
164	20240416	173900	1569717040	4375	4375	4375	4375	0
165	20240416	173800	1569717040	4375	4375	4375	4375	0
166	20240416	173700	1569717040	4375	4375	4375	4375	0
167	20240416	173600	1569717040	4375	4375	4375	4375	0
168	20240416	173500	1569717040	4375	4375	4375	4375	0
169	20240416	173400	1569717040	4375	4375	4375	4375	0
170	20240416	173300	1569717040	4375	4375	4375	4375	0
171	20240416	173200	1569717040	4375	4375	4375	4375	0
172	20240416	173100	1569717040	4375	4375	4375	4375	0
173	20240416	173000	1569717040	4375	4375	4375	4375	0
174	20240416	172900	1569717040	4375	4375	4375	4375	0
175	20240416	172800	1569717040	4375	4375	4375	4375	0
176	20240416	172700	1569717040	4375	4375	4375	4375	0
177	20240416	172600	1569717040	4375	4375	4375	4375	0
178	20240416	172500	1569717040	4375	4375	4375	4375	0
179	20240416	172400	1569717040	4375	4375	4375	4375	0
180	20240416	172300	1569717040	4375	4375	4375	4375	0
181	20240416	172200	1569717040	4375	4375	4375	4375	0
182	20240416	172100	1569717040	4375	4375	4375	4375	2659
183	20240416	172000	1569717040	4375	4375	4375	4375	0
184	20240416	171900	1569717040	4375	4375	4375	4375	0
185	20240416	171800	1569717040	4375	4375	4375	4375	0
186	20240416	171700	1569717040	4375	4375	4375	4375	0
187	20240416	171600	1569717040	4375	4375	4375	4375	0
188	20240416	171500	1569717040	4375	4375	4375	4375	0
189	20240416	171400	1569717040	4375	4375	4375	4375	0
190	20240416	171300	1569717040	4375	4375	4375	4375	0
191	20240416	171200	1569717040	4375	4375	4375	4375	0
192	20240416	171100	1569717040	4375	4375	4375	4375	0
193	20240416	171000	1569717040	4375	4375	4375	4375	0
194	20240416	170900	1569717040	4375	4375	4375	4375	0
195	20240416	170800	1569717040	4375	4375	4375	4375	0
196	20240416	170700	1569717040	4375	4375	4375	4375	0
197	20240416	170600	1569717040	4375	4375	4375	4375	0
198	20240416	170500	1569717040	4375	4375	4375	4375	0
199	20240416	170400	1569717040	4375	4375	4375	4375	0
200	20240416	170300	1569717040	4375	4375	4375	4375	0
201	20240416	170200	1569717040	4375	4375	4375	4375	0
202	20240416	170100	1569717040	4375	4375	4375	4375	0
203	20240416	170000	1569717040	4375	4375	4375	4375	0
204	20240416	165900	1569717040	4375	4375	4375	4375	0
205	20240416	165800	1569717040	4375	4375	4375	4375	0
206	20240416	165700	1569717040	4375	4375	4375	4375	0
207	20240416	165600	1569717040	4375	4375	4375	4375	0
208	20240416	165500	1569717040	4375	4375	4375	4375	0
209	20240416	165400	1569717040	4375	4375	4375	4375	0
210	20240416	165300	1569717040	4375	4375	4375	4375	0
211	20240416	165200	1569717040	4375	4375	4375	4375	0
212	20240416	165100	1569717040	4375	4375	4375	4375	2659
213	20240416	165000	1569717040	4375	4375	4375	4375	0
214	20240416	164900	1569717040	4375	4375	4375	4375	0
215	20240416	164800	1569717040	4375	4375	4375	4375	0
216	20240416	164700	1569717040	4375	4375	4375	4375	0
217	20240416	164600	1569717040	4375	4375	4375	4375	0
218	20240416	164500	1569717040	4375	4375	4375	4375	0
219	20240416	164400	1569717040	4375	4375	4375	4375	0
220	20240416	164300	1569717040	4375	4375	4375	4375	0
221	20240416	164200	1569717040	4375	4375	4375	4375	0
222	20240416	164100	1569717040	4375	4375	4375	4375	0
223	20240416	164000	1569717040	4375	4375	4375	4375	0
224	20240416	163900	1569717040	4375	4375	4375	4375	0
225	20240416	163800	1569717040	4375	4375	4375	4375	0
226	20240416	163700	1569717040	4375	4375	4375	4375	0
227	20240416	163600	1569717040	4375	4375	4375	4375	0
228	20240416	163500	1569717040	4375	4375	4375	4375	0
229	20240416	163400	1569717040	4375	4375	4375	4375	0
230	20240416	163300	1569717040	4375	4375	4375	4375	0
231	20240416	163200	1569717040	4375	4375	4375	4375	0
232	20240416	163100	1569717040	4375	4375	4375	4375	0
233	20240416	163000	1569717040	4375	4375	4375	4375	0
234	20240416	162900	1569717040	4375	4375	4375	4375	0
235	20240416	162800	1569717040	4375	4375	4375	4375	0
236	20240416	162700	1569717040	4375	4375	4375	4375	0
237	20240416	162600	1569717040	4375	4375	4375	4375	0
238	20240416	162500	1569717040	4375	4375	4375	4375	0
239	20240416	162400	1569717040	4375	4375	4375	4375	0
240	20240416	162300	1569717040	4375	4375	4375	4375	0
241	20240416	162200	1569717040	4375	4375	4375	4375	0
242	20240416	162100	1569717040	4375	4375	4375	4375	2659
243	20240416	162000	1569717040	4375	4375	4375	4375	0
244	20240416	161900	1569717040	4375	4375	4375	4375	0
245	20240416	161800	1569717040	4375	4375	4375	4375	0
246	20240416	161700	1569717040	4375	4375	4375	4375	0
247	20240416	161600	1569717040	4375	4375	4375	4375	0
248	20240416	161500	1569717040	4375	4375	4375	4375	0
249	20240416	161400	1569717040	4375	4375	4375	4375	0
250	20240416	161300	1569717040	4375	4375	4375	4375	0
251	20240416	161200	1569717040	4375	4375	4375	4375	0
252	20240416	161100	1569717040	4375	4375	4375	4375	0
253	20240416	161000	1569717040	4375	4375	4375	4375	0
254	20240416	160900	1569717040	4375	4375	4375	4375	0
255	20240416	160800	1569717040	4375	4375	4375	4375	0
256	20240416	160700	1569717040	4375	4375	4375	4375	0
257	20240416	160600	1569717040	4375	4375	4375	4375	0
258	20240416	160500	1569717040	4375	4375	4375	4375	0
259	20240416	160400	1569717040	4375	4375	4375	4375	0
260	20240416	160300	1569717040	4375	4375	4375	4375	0
261	20240416	160200	1569717040	4375	4375	4375	4375	0
262	20240416	160100	1569717040	4375	4375	4375	4375	0
263	20240416	160000	1569717040	4375	4375	4375	4375	0
264	20240416	155900	1569717040	4375	4375	4375	4375	0
265	20240416	155800	1569717040	4375	4375	4375	4375	0
266	20240416	155700	1569717040	4375	4375	4375	4375	0
267	20240416	155600	1569717040	4375	4375	4375	4375	0
268	20240416	155500	1569717040	4375	4375	4375	4375	0
269	20240416	155400	1569717040	4375	4375	4375	4375	0
270	20240416	155300	1569717040	4375	4375	4375	4375	0
271	20240416	155200	1569717040	4375	4375	4375	4375	0
272	20240416	155100	1569717040	4375	4375	4375	4375	2659
273	20240416	155000	1569717040	4375	4375	4375	4375	0
274	20240416	154900	1569717040	4375	4375	4375	4375	0
275	20240416	154800	1569717040	4375	4375	4375	4375	0
276	20240416	154700	1569717040	4375	4375	4375	4375	0
277	20240416	154600	1569717040	4375	4375	4375	4375	0
278	20240416	154500	1569717040	4375	4375	4375	4375	0
279	20240416	154400	1569717040	4375	4375	4375	4375	0
280	20240416	154300	1569717040	4375	4375	4375	4375	0
281	20240416	154200	1569717040	4375	4375	4375	4375	0
282	20240416	154100	1569717040	4375	4375	4375	4375	0
283	20240416	154000	1569717040	4375	4375	4375	4375	0
284	20240416	153900	1569717040	4375	4375	4375	4375	0
285	20240416	153800	1569717040	4375	4375	4375	4375	0
286	20240416	153700	1569717040	4375	4375	4375	4375	0
287	20240416	153600	1569717040	4375	4375	4375	4375	0
288	20240416	153500	1569717040	4375	4375	4375	4375	0
289	20240416	153400	1569717040	4375	4375	4375	4375	0
290	20240416	153300	1569717040	4375	4375	4375	4375	0
291	20240416	153200	1569717040	4375	4375	4375	4375	0
292	20240416	153100	1569717040	4375	4375	4375	4375	0
293	20240416	153000	1569717040	4375	4375	4375	4375	2659
294	20240416	152900	1558083915	4390	4390	4390	4390	0
295	20240416	152800	1558083915	4390	4390	4390	4390	0
296	20240416	152700	1558083915	4390	4390	4390	4390	0
297	20240416	152600	1558083915	4390	4390	4390	4390	0
298	20240416	152500	1558083915	4390	4390	4390	4390	0
299	20240416	152400	1558083915	4390	4390	4390	4390	0
300	20240416	152300	1558083915	4390	4390	4390	4390	0
301	20240416	152200	1558083915	4390	4390	4390	4390	0
302	20240416	152100	1558083915	4390	4390	4390	4390	0
303	20240416	152000	1558083915	4390	4390	4390	4390	0
304	20240416	151900	1558083915	4390	4400	4435	4390	1256
305	20240416	151800	1552566995	4390	4425	4445	4390	555
306	20240416	151700	1550119330	4445	4425	4445	4425	747
307	20240416	151600	1546813825	4425	4415	4425	4415	762
308	20240416	151500	1543442825	4425	4425	4425	4390	1713
309	20240416	151400	1535899205	4415	4425	4425	4415	800
310	20240416	151300	1532363810	4425	4425	4425	4425	0
311	20240416	151200	1532363810	4425	4415	4425	4415	3
312	20240416	151100	1532350555	4425	4425	4425	4425	2
313	20240416	151000	1532341705	4425	4410	4425	4410	211
314	20240416	150900	1531411180	4410	4410	4410	4410	50
315	20240416	150800	1531190680	4410	4410	4410	4410	193
316	20240416	150700	1530339550	4390	4390	4390	4390	267
317	20240416	150600	1529167420	4410	4410	4410	4405	932
318	20240416	150500	1525057305	4390	4390	4390	4390	454
319	20240416	150400	1523064245	4390	4390	4400	4390	479
320	20240416	150300	1520959395	4390	4420	4420	4390	6062
321	20240416	150200	1494236065	4425	4435	4435	4425	3921
322	20240416	150100	1476869740	4435	4445	4445	4435	314
323	20240416	150000	1475476970	4450	4450	4450	4445	5
324	20240416	145900	1475454730	4450	4435	4450	4435	93
325	20240416	145800	1475041385	4440	4440	4440	4440	45
326	20240416	145700	1474841585	4440	4435	4440	4435	34
327	20240416	145600	1474690630	4435	4445	4450	4430	1196
328	20240416	145500	1469382220	4445	4450	4450	4445	410
329	20240416	145400	1467557870	4445	4450	4475	4445	44
330	20240416	145300	1467361145	4445	4445	4480	4445	103
331	20240416	145200	1466901015	4440	4440	4440	4440	100
332	20240416	145100	1466457015	4440	4440	4480	4440	57
333	20240416	145000	1466202020	4440	4455	4455	4440	1360
334	20240416	144900	1460156005	4450	4455	4455	4450	246
335	20240416	144800	1459060085	4455	4455	4455	4455	0
336	20240416	144700	1459060085	4455	4455	4455	4455	133
337	20240416	144600	1458467570	4480	4480	4480	4480	0
338	20240416	144500	1458467570	4480	4475	4480	4475	212
339	20240416	144400	1457518720	4480	4480	4480	4480	10
340	20240416	144300	1457473920	4485	4485	4485	4485	0
341	20240416	144200	1457473920	4485	4465	4485	4465	298
342	20240416	144100	1456140950	4465	4465	4465	4460	1473
343	20240416	144000	1449567065	4490	4490	4490	4490	1
344	20240416	143900	1449562575	4480	4490	4495	4480	467
345	20240416	143800	1447470200	4490	4490	4490	4490	30
346	20240416	143700	1447335500	4495	4495	4495	4495	0
347	20240416	143600	1447335500	4495	4495	4495	4495	0
348	20240416	143500	1447335500	4495	4495	4495	4495	0
349	20240416	143400	1447335500	4495	4495	4495	4495	60
350	20240416	143300	1447065800	4495	4495	4495	4495	0
351	20240416	143200	1447065800	4495	4495	4495	4495	81
352	20240416	143100	1446701705	4495	4480	4495	4480	169
353	20240416	143000	1445942320	4500	4500	4500	4500	0
354	20240416	142900	1445942320	4500	4500	4500	4500	6
355	20240416	142800	1445915320	4500	4480	4500	4480	374
356	20240416	142700	1444238330	4480	4465	4480	4465	11
357	20240416	142600	1444189190	4470	4470	4470	4470	586
358	20240416	142500	1441569770	4470	4470	4470	4470	9
359	20240416	142400	1441529540	4465	4460	4465	4460	1541
360	20240416	142300	1434649230	4465	4465	4465	4465	102
361	20240416	142200	1434193800	4460	4460	4460	4460	67
362	20240416	142100	1433894980	4455	4455	4455	4455	1
363	20240416	142000	1433890525	4450	4450	4450	4450	72
364	20240416	141900	1433570125	4445	4445	4445	4445	30
365	20240416	141800	1433436775	4445	4445	4445	4445	509
366	20240416	141700	1431174270	4430	4415	4435	4415	720
367	20240416	141600	1427993675	4410	4440	4440	4410	1625
368	20240416	141500	1420816845	4440	4440	4440	4440	0
369	20240416	141400	1420816845	4440	4440	4440	4440	6
370	20240416	141300	1420790205	4440	4440	4440	4440	0
371	20240416	141200	1420790205	4440	4440	4440	4440	29
372	20240416	141100	1420661445	4445	4450	4450	4445	8
373	20240416	141000	1420625850	4435	4435	4435	4435	51
374	20240416	140900	1420399665	4415	4460	4460	4415	6461
375	20240416	140800	1391763910	4460	4465	4465	4460	327
376	20240416	140700	1390304010	4465	4470	4470	4465	392
377	20240416	140600	1388553305	4475	4470	4490	4470	312
378	20240416	140500	1387158540	4470	4470	4470	4470	100
379	20240416	140400	1386711540	4500	4500	4500	4500	0
380	20240416	140300	1386711540	4500	4500	4500	4500	2
381	20240416	140200	1386702540	4500	4500	4500	4500	5
382	20240416	140100	1386680040	4465	4485	4485	4465	251
383	20240416	140000	1385558565	4500	4500	4500	4500	0
384	20240416	135900	1385558565	4500	4500	4500	4500	0
385	20240416	135800	1385558565	4500	4500	4500	4500	50
386	20240416	135700	1385333565	4500	4500	4500	4495	51
387	20240416	135600	1385104075	4510	4495	4510	4490	164
388	20240416	135500	1384366295	4520	4520	4520	4520	172
389	20240416	135400	1383588855	4530	4485	4530	4485	1506
390	20240416	135300	1376772680	4515	4515	4515	4515	1
391	20240416	135200	1376768165	4490	4490	4490	4490	300
392	20240416	135100	1375421165	4525	4525	4525	4525	1
393	20240416	135000	1375416640	4525	4525	4525	4525	1
394	20240416	134900	1375412115	4515	4510	4515	4510	241
395	20240416	134800	1374324025	4500	4505	4515	4500	1554
396	20240416	134700	1367329510	4505	4500	4505	4500	107
397	20240416	134600	1366848005	4500	4500	4500	4500	2053
398	20240416	134500	1357609505	4500	4500	4500	4500	0
399	20240416	134400	1357609505	4500	4465	4500	4465	5
400	20240416	134300	1357587145	4480	4490	4490	4480	400
401	20240416	134200	1355793145	4490	4490	4490	4490	1
402	20240416	134100	1355788655	4460	4475	4475	4460	230
403	20240416	134000	1354761595	4490	4490	4490	4490	0
404	20240416	133900	1354761595	4490	4490	4490	4490	1
405	20240416	133800	1354757105	4490	4490	4490	4490	1
406	20240416	133700	1354752615	4490	4480	4490	4480	8
407	20240416	133600	1354716755	4490	4490	4490	4490	1
408	20240416	133500	1354712265	4460	4485	4485	4460	954
409	20240416	133400	1350448590	4520	4520	4520	4520	150
410	20240416	133300	1349770590	4520	4520	4520	4520	0
411	20240416	133200	1349770590	4520	4520	4520	4520	0
412	20240416	133100	1349770590	4520	4520	4520	4520	0
413	20240416	133000	1349770590	4520	4520	4520	4520	0
414	20240416	132900	1349770590	4520	4520	4520	4520	0
415	20240416	132800	1349770590	4520	4485	4520	4485	22
416	20240416	132700	1349671710	4525	4525	4525	4525	0
417	20240416	132600	1349671710	4525	4525	4525	4525	0
418	20240416	132500	1349671710	4525	4525	4525	4525	0
419	20240416	132400	1349671710	4525	4525	4525	4525	0
420	20240416	132300	1349671710	4525	4525	4525	4525	0
421	20240416	132200	1349671710	4525	4525	4525	4525	0
422	20240416	132100	1349671710	4525	4495	4525	4495	6
423	20240416	132000	1349644680	4455	4510	4510	4455	903
424	20240416	131900	1345602875	4530	4530	4530	4530	71
425	20240416	131800	1345281245	4510	4510	4510	4510	40
426	20240416	131700	1345100845	4490	4490	4490	4490	0
427	20240416	131600	1345100845	4490	4530	4530	4490	3005
428	20240416	131500	1331586520	4515	4520	4520	4515	20
429	20240416	131400	1331496200	4530	4525	4530	4520	71
430	20240416	131300	1331175250	4525	4525	4525	4525	50
431	20240416	131200	1330949000	4530	4530	4530	4530	0
432	20240416	131100	1330949000	4530	4530	4530	4530	2
433	20240416	131000	1330939940	4525	4525	4525	4525	1
434	20240416	130900	1330935415	4530	4530	4530	4530	0
435	20240416	130800	1330935415	4530	4530	4530	4530	3
436	20240416	130700	1330921825	4545	4545	4545	4545	150
437	20240416	130600	1330240075	4545	4545	4545	4545	0
438	20240416	130500	1330240075	4545	4545	4545	4545	0
439	20240416	130400	1330240075	4545	4545	4545	4545	0
440	20240416	130300	1330240075	4545	4545	4545	4545	101
441	20240416	130200	1329781030	4545	4545	4545	4545	0
442	20240416	130100	1329781030	4545	4545	4545	4545	0
443	20240416	130000	1329781030	4545	4545	4545	4545	5
444	20240416	125900	1329758305	4520	4520	4520	4520	5
445	20240416	125800	1329735705	4520	4520	4520	4520	385
446	20240416	125700	1327995505	4550	4550	4550	4550	1
447	20240416	125600	1327990955	4520	4520	4520	4520	0
448	20240416	125500	1327990955	4520	4540	4540	4520	266
449	20240416	125400	1326787370	4540	4550	4550	4540	792
450	20240416	125300	1323188930	4550	4550	4550	4550	437
451	20240416	125200	1321200580	4565	4565	4565	4565	0
452	20240416	125100	1321200580	4565	4565	4565	4565	0
453	20240416	125000	1321200580	4565	4565	4565	4565	1
454	20240416	124900	1321196015	4565	4565	4565	4565	0
455	20240416	124800	1321196015	4565	4565	4565	4565	0
456	20240416	124700	1321196015	4565	4565	4565	4565	0
457	20240416	124600	1321196015	4565	4565	4565	4565	1
458	20240416	124500	1321191450	4570	4570	4570	4570	0
459	20240416	124400	1321191450	4570	4570	4570	4570	1
460	20240416	124300	1321186880	4570	4565	4570	4565	330
461	20240416	124200	1319679880	4560	4560	4560	4560	231
462	20240416	124100	1318626520	4530	4530	4530	4530	113
463	20240416	124000	1318114630	4560	4560	4560	4560	2
464	20240416	123900	1318105510	4530	4530	4530	4530	0
465	20240416	123800	1318105510	4530	4545	4545	4530	246
466	20240416	123700	1316989210	4545	4550	4550	4545	210
467	20240416	123600	1316034710	4545	4545	4545	4545	1
468	20240416	123500	1316030165	4550	4550	4550	4550	0
469	20240416	123400	1316030165	4550	4550	4550	4550	0
470	20240416	123300	1316030165	4550	4550	4550	4550	167
471	20240416	123200	1315270315	4550	4550	4550	4550	0
472	20240416	123100	1315270315	4550	4550	4550	4550	9
473	20240416	123000	1315229365	4550	4550	4550	4550	1
474	20240416	122900	1315224815	4550	4550	4550	4550	0
475	20240416	122800	1315224815	4550	4550	4550	4550	0
476	20240416	122700	1315224815	4550	4540	4550	4540	159
477	20240416	122600	1314502935	4545	4560	4565	4545	506
478	20240416	122500	1312199855	4565	4565	4565	4565	0
479	20240416	122400	1312199855	4565	4560	4565	4540	176
480	20240416	122300	1311400410	4565	4565	4565	4565	1
481	20240416	122200	1311395845	4560	4560	4560	4560	171
482	20240416	122100	1310616085	4560	4560	4560	4560	0
483	20240416	122000	1310616085	4560	4560	4560	4560	0
484	20240416	121900	1310616085	4560	4560	4560	4560	45
485	20240416	121800	1310410885	4560	4560	4560	4540	11
486	20240416	121700	1310360745	4560	4545	4560	4530	460
487	20240416	121600	1308269235	4530	4530	4530	4530	0
488	20240416	121500	1308269235	4530	4530	4530	4530	11
489	20240416	121400	1308219405	4530	4530	4530	4530	0
490	20240416	121300	1308219405	4530	4530	4530	4530	109
491	20240416	121200	1307725635	4545	4545	4545	4545	1
492	20240416	121100	1307721090	4530	4530	4530	4530	58
493	20240416	121000	1307458350	4550	4530	4550	4520	530
494	20240416	120900	1305059520	4530	4530	4530	4530	0
495	20240416	120800	1305059520	4530	4540	4540	4530	1880
496	20240416	120700	1296533530	4540	4540	4540	4540	50
497	20240416	120600	1296306530	4540	4540	4540	4540	0
498	20240416	120500	1296306530	4540	4550	4550	4540	107
499	20240416	120400	1295820150	4560	4560	4560	4560	0
500	20240416	120300	1295820150	4560	4560	4560	4560	0
501	20240416	120200	1295820150	4560	4560	4560	4560	7
502	20240416	120100	1295788230	4550	4550	4550	4550	0
503	20240416	120000	1295788230	4550	4555	4555	4550	670
504	20240416	115900	1292736385	4560	4555	4560	4555	47
505	20240416	115800	1292522295	4555	4555	4555	4555	0
506	20240416	115700	1292522295	4555	4555	4555	4555	0
507	20240416	115600	1292522295	4555	4555	4555	4555	2
508	20240416	115500	1292513185	4550	4540	4550	4540	920
509	20240416	115400	1288327205	4540	4540	4540	4540	115
510	20240416	115300	1287805105	4560	4555	4560	4555	310
511	20240416	115200	1286392655	4560	4560	4560	4560	1
512	20240416	115100	1286388095	4545	4545	4545	4545	100
513	20240416	115000	1285933595	4545	4545	4545	4545	0
514	20240416	114900	1285933595	4545	4545	4545	4545	200
515	20240416	114800	1285024595	4550	4560	4560	4550	2
516	20240416	114700	1285015485	4565	4565	4565	4565	70
517	20240416	114600	1284695935	4565	4560	4565	4560	130
518	20240416	114500	1284102505	4565	4555	4565	4555	183
519	20240416	114400	1283267830	4555	4550	4555	4550	555
520	20240416	114300	1280741810	4550	4545	4550	4545	449
521	20240416	114200	1278699265	4530	4540	4540	4530	471
522	20240416	114100	1276561025	4535	4525	4535	4525	1232
523	20240416	114000	1270979040	4525	4525	4525	4525	9
524	20240416	113900	1270938315	4525	4525	4525	4525	10
525	20240416	113800	1270893065	4525	4510	4525	4510	331
526	20240416	113700	1269400225	4510	4510	4525	4510	259
527	20240416	113600	1268232045	4530	4530	4530	4530	224
528	20240416	113500	1267217325	4530	4530	4530	4530	0
529	20240416	113400	1267217325	4530	4530	4530	4510	21
530	20240416	113300	1267122440	4530	4530	4530	4530	730
531	20240416	113200	1263815540	4530	4510	4530	4510	23
532	20240416	113100	1263711790	4525	4505	4525	4505	1126
533	20240416	113000	1258633625	4490	4500	4500	4490	563
534	20240416	112900	1256102885	4505	4515	4515	4505	1424
535	20240416	112800	1249680290	4515	4515	4515	4515	1
536	20240416	112700	1249675775	4515	4515	4515	4515	311
537	20240416	112600	1248271610	4535	4535	4535	4535	0
538	20240416	112500	1248271610	4535	4535	4535	4535	0
539	20240416	112400	1248271610	4535	4535	4535	4535	0
540	20240416	112300	1248271610	4535	4535	4535	4535	2
541	20240416	112200	1248262540	4535	4535	4535	4535	5
542	20240416	112100	1248239865	4540	4540	4540	4540	1
543	20240416	112000	1248235325	4515	4515	4515	4515	61
544	20240416	111900	1247959910	4540	4540	4540	4510	383
545	20240416	111800	1246231670	4540	4520	4540	4520	63
546	20240416	111700	1245946890	4505	4515	4515	4505	30
547	20240416	111600	1245811480	4515	4515	4515	4515	0
548	20240416	111500	1245811480	4515	4515	4515	4515	10
549	20240416	111400	1245766330	4520	4520	4520	4520	1
550	20240416	111300	1245761810	4540	4540	4540	4540	20
551	20240416	111200	1245671010	4550	4550	4550	4550	110
552	20240416	111100	1245170510	4555	4525	4555	4525	260
553	20240416	111000	1243988600	4510	4530	4530	4510	201
554	20240416	110900	1243082070	4515	4515	4515	4515	823
555	20240416	110800	1239366225	4545	4545	4545	4545	1
556	20240416	110700	1239361680	4515	4515	4515	4515	220
557	20240416	110600	1238368380	4555	4555	4555	4555	1
558	20240416	110500	1238363825	4545	4545	4545	4545	1054
559	20240416	110400	1233573395	4545	4500	4545	4495	173
560	20240416	110300	1232791625	4495	4510	4510	4495	499
561	20240416	110200	1230544850	4520	4520	4520	4520	61
562	20240416	110100	1230269130	4515	4515	4515	4515	0
563	20240416	110000	1230269130	4515	4520	4520	4515	44
564	20240416	105900	1230070420	4515	4525	4525	4515	458
565	20240416	105800	1228001955	4515	4540	4540	4515	101
566	20240416	105700	1227545480	4540	4520	4540	4520	131
567	20240416	105600	1226952875	4520	4520	4520	4520	141
568	20240416	105500	1226315555	4515	4530	4530	4515	683
569	20240416	105400	1223229895	4535	4545	4545	4535	49
570	20240416	105300	1223007230	4545	4555	4565	4545	15
571	20240416	105200	1222939000	4560	4530	4570	4530	1130
572	20240416	105100	1217788730	4505	4525	4525	4505	873
573	20240416	105000	1213855595	4530	4530	4530	4530	0
574	20240416	104900	1213855595	4530	4530	4530	4530	100
575	20240416	104800	1213402595	4555	4560	4560	4535	215
576	20240416	104700	1212424090	4565	4545	4565	4545	1272
577	20240416	104600	1206620930	4545	4535	4545	4525	1618
578	20240416	104500	1199278585	4535	4505	4535	4505	1314
579	20240416	104400	1193339165	4505	4505	4505	4500	656
580	20240416	104300	1190384910	4520	4520	4520	4520	292
581	20240416	104200	1189065070	4515	4500	4515	4500	1020
582	20240416	104100	1184463070	4515	4505	4515	4505	95
583	20240416	104000	1184034365	4515	4515	4515	4505	137
584	20240416	103900	1183416010	4500	4525	4525	4500	64
585	20240416	103800	1183127985	4500	4500	4500	4500	73
586	20240416	103700	1182799485	4485	4495	4500	4485	665
587	20240416	103600	1179811230	4495	4515	4515	4495	11
588	20240416	103500	1179761585	4525	4510	4525	4495	631
589	20240416	103400	1176921515	4535	4530	4535	4510	170
590	20240416	103300	1176151690	4535	4515	4535	4515	3
591	20240416	103200	1176138115	4505	4485	4505	4485	907
592	20240416	103100	1172058820	4465	4465	4465	4465	0
593	20240416	103000	1172058820	4465	4495	4495	4465	418
594	20240416	102900	1170192295	4495	4490	4495	4460	1845
595	20240416	102800	1161957015	4490	4460	4490	4460	599
596	20240416	102700	1159271525	4460	4455	4480	4455	349
597	20240416	102600	1157715225	4455	4485	4485	4455	380
598	20240416	102500	1156020540	4455	4445	4470	4445	1375
599	20240416	102400	1149903670	4445	4480	4480	4445	5001
600	20240416	102300	1127610840	4485	4520	4520	4485	5422
601	20240416	102200	1103203760	4520	4535	4535	4515	465
602	20240416	102100	1101102505	4520	4530	4530	4520	1409
603	20240416	102000	1094723825	4520	4530	4535	4520	741
604	20240416	101900	1091367595	4530	4535	4535	4515	225
605	20240416	101800	1090351685	4510	4525	4525	4510	3149
606	20240416	101700	1076125000	4525	4555	4555	4525	6156
607	20240416	101600	1048255865	4530	4590	4590	4525	7700
608	20240416	101500	1013128040	4595	4615	4625	4595	1320
609	20240416	101400	1007056505	4625	4620	4625	4620	30
610	20240416	101300	1006917795	4625	4625	4630	4625	81
611	20240416	101200	1006542795	4630	4595	4630	4595	1429
612	20240416	101100	999967825	4600	4605	4605	4600	1149
613	20240416	101000	994679105	4605	4625	4625	4605	5237
614	20240416	100900	970510900	4625	4635	4635	4625	2617
615	20240416	100800	958401295	4640	4645	4645	4630	282
616	20240416	100700	957094655	4625	4645	4650	4625	4417
617	20240416	100600	936646700	4645	4655	4655	4645	1301
618	20240416	100500	930596615	4650	4630	4675	4620	7528
619	20240416	100400	895536940	4620	4655	4655	4615	5581
620	20240416	100300	869652050	4655	4655	4660	4650	935
621	20240416	100200	865297280	4650	4655	4660	4650	1915
622	20240416	100100	856385675	4655	4650	4655	4650	810
623	20240416	100000	852617695	4650	4670	4670	4650	1834
624	20240416	095900	844060765	4670	4680	4685	4655	812
625	20240416	095800	840270960	4680	4650	4685	4650	1540
626	20240416	095700	833081095	4650	4685	4690	4640	2738
627	20240416	095600	820311190	4690	4685	4705	4655	3743
628	20240416	095500	802743730	4685	4675	4685	4645	7774
629	20240416	095400	766541315	4675	4695	4695	4670	3648
630	20240416	095300	749445365	4670	4700	4705	4650	12630
631	20240416	095200	690370525	4700	4680	4770	4680	37079
632	20240416	095100	515061155	4700	4640	4705	4615	24584
633	20240416	095000	399911125	4640	4565	4640	4555	6927
634	20240416	094900	368017805	4565	4585	4590	4565	657
635	20240416	094800	365010325	4565	4585	4585	4565	524
636	20240416	094700	362618245	4590	4590	4590	4590	415
637	20240416	094600	360713395	4570	4570	4570	4570	215
638	20240416	094500	359730845	4570	4585	4590	4565	750
639	20240416	094400	356296870	4590	4590	4590	4590	6
640	20240416	094300	356269330	4590	4570	4590	4555	518
641	20240416	094200	353904400	4560	4560	4560	4560	190
642	20240416	094100	353038000	4560	4575	4575	4560	719
643	20240416	094000	349756315	4575	4575	4575	4575	557
644	20240416	093900	347208040	4595	4595	4595	4595	701
645	20240416	093800	343986945	4575	4595	4595	4575	465
646	20240416	093700	341851340	4600	4600	4600	4600	7
647	20240416	093600	341819140	4600	4595	4610	4595	1593
648	20240416	093500	334487740	4575	4565	4575	4565	593
649	20240416	093400	331778685	4565	4585	4585	4565	3287
650	20240416	093300	316753000	4585	4600	4600	4575	4731
651	20240416	093200	295072435	4600	4580	4610	4580	1798
652	20240416	093100	286823360	4595	4600	4615	4570	6063
653	20240416	093000	258984330	4600	4520	4600	4520	9387
654	20240416	092900	216123855	4520	4520	4520	4510	656
655	20240416	092800	213158885	4525	4505	4525	4505	25
656	20240416	092700	213046240	4500	4525	4525	4500	1062
657	20240416	092600	208254415	4525	4525	4525	4525	0
658	20240416	092500	208254415	4525	4520	4525	4500	586
659	20240416	092400	205611645	4500	4500	4500	4500	41
660	20240416	092300	205427145	4520	4520	4525	4490	510
661	20240416	092200	203122455	4525	4510	4525	4510	723
662	20240416	092100	199857230	4520	4505	4520	4505	1350
663	20240416	092000	193758420	4505	4490	4505	4490	817
664	20240416	091900	190083180	4490	4485	4490	4485	162
665	20240416	091800	189356065	4485	4485	4485	4485	369
666	20240416	091700	187701100	4485	4485	4485	4445	199
667	20240416	091600	186808785	4445	4445	4445	4445	233
668	20240416	091500	185773100	4470	4470	4470	4470	127
669	20240416	091400	185205410	4470	4475	4475	4470	201
670	20240416	091300	184306935	4470	4440	4470	4435	360
671	20240416	091200	182699115	4435	4435	4435	4435	177
672	20240416	091100	181914120	4435	4450	4450	4435	828
673	20240416	091000	178237715	4455	4490	4490	4455	907
674	20240416	090900	174173300	4525	4530	4530	4500	121
675	20240416	090800	173627065	4495	4540	4540	4495	3108
676	20240416	090700	159599155	4540	4540	4540	4530	1136
677	20240416	090600	154442975	4540	4535	4540	4530	1283
678	20240416	090500	148623635	4535	4510	4540	4510	2847
679	20240416	090400	135726295	4520	4525	4525	4505	774
680	20240416	090300	132233190	4535	4525	4535	4500	763
681	20240416	090200	128782880	4525	4495	4525	4485	14510
682	20240416	090100	63602945	4495	4495	4535	4490	1309
683	20240416	090000	57717395	4495	4545	4565	4495	12701