KissMeData/078140/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	193800	1558529320	9600	9600	9600	9600	2693
3	20240416	193700	1558529320	9600	9600	9600	9600	0
4	20240416	193600	1558529320	9600	9600	9600	9600	0
5	20240416	193500	1558529320	9600	9600	9600	9600	0
6	20240416	193400	1558529320	9600	9600	9600	9600	0
7	20240416	193300	1558529320	9600	9600	9600	9600	0
8	20240416	193200	1558529320	9600	9600	9600	9600	0
9	20240416	193100	1558529320	9600	9600	9600	9600	0
10	20240416	193000	1558529320	9600	9600	9600	9600	0
11	20240416	192900	1558529320	9600	9600	9600	9600	0
12	20240416	192800	1558529320	9600	9600	9600	9600	0
13	20240416	192700	1558529320	9600	9600	9600	9600	0
14	20240416	192600	1558529320	9600	9600	9600	9600	0
15	20240416	192500	1558529320	9600	9600	9600	9600	0
16	20240416	192400	1558529320	9600	9600	9600	9600	0
17	20240416	192300	1558529320	9600	9600	9600	9600	0
18	20240416	192200	1558529320	9600	9600	9600	9600	0
19	20240416	192100	1558529320	9600	9600	9600	9600	0
20	20240416	192000	1558529320	9600	9600	9600	9600	0
21	20240416	191900	1558529320	9600	9600	9600	9600	0
22	20240416	191800	1558529320	9600	9600	9600	9600	0
23	20240416	191700	1558529320	9600	9600	9600	9600	0
24	20240416	191600	1558529320	9600	9600	9600	9600	0
25	20240416	191500	1558529320	9600	9600	9600	9600	0
26	20240416	191400	1558529320	9600	9600	9600	9600	0
27	20240416	191300	1558529320	9600	9600	9600	9600	0
28	20240416	191200	1558529320	9600	9600	9600	9600	0
29	20240416	191100	1558529320	9600	9600	9600	9600	0
30	20240416	191000	1558529320	9600	9600	9600	9600	0
31	20240416	190900	1558529320	9600	9600	9600	9600	0
32	20240416	190800	1558529320	9600	9600	9600	9600	2693
33	20240416	190700	1558529320	9600	9600	9600	9600	0
34	20240416	190600	1558529320	9600	9600	9600	9600	0
35	20240416	190500	1558529320	9600	9600	9600	9600	0
36	20240416	190400	1558529320	9600	9600	9600	9600	0
37	20240416	190300	1558529320	9600	9600	9600	9600	0
38	20240416	190200	1558529320	9600	9600	9600	9600	0
39	20240416	190100	1558529320	9600	9600	9600	9600	0
40	20240416	190000	1558529320	9600	9600	9600	9600	0
41	20240416	185900	1558529320	9600	9600	9600	9600	0
42	20240416	185800	1558529320	9600	9600	9600	9600	0
43	20240416	185700	1558529320	9600	9600	9600	9600	0
44	20240416	185600	1558529320	9600	9600	9600	9600	0
45	20240416	185500	1558529320	9600	9600	9600	9600	0
46	20240416	185400	1558529320	9600	9600	9600	9600	0
47	20240416	185300	1558529320	9600	9600	9600	9600	0
48	20240416	185200	1558529320	9600	9600	9600	9600	0
49	20240416	185100	1558529320	9600	9600	9600	9600	0
50	20240416	185000	1558529320	9600	9600	9600	9600	0
51	20240416	184900	1558529320	9600	9600	9600	9600	0
52	20240416	184800	1558529320	9600	9600	9600	9600	0
53	20240416	184700	1558529320	9600	9600	9600	9600	0
54	20240416	184600	1558529320	9600	9600	9600	9600	0
55	20240416	184500	1558529320	9600	9600	9600	9600	0
56	20240416	184400	1558529320	9600	9600	9600	9600	0
57	20240416	184300	1558529320	9600	9600	9600	9600	0
58	20240416	184200	1558529320	9600	9600	9600	9600	0
59	20240416	184100	1558529320	9600	9600	9600	9600	0
60	20240416	184000	1558529320	9600	9600	9600	9600	0
61	20240416	183900	1558529320	9600	9600	9600	9600	0
62	20240416	183800	1558529320	9600	9600	9600	9600	2693
63	20240416	183700	1558529320	9600	9600	9600	9600	0
64	20240416	183600	1558529320	9600	9600	9600	9600	0
65	20240416	183500	1558529320	9600	9600	9600	9600	0
66	20240416	183400	1558529320	9600	9600	9600	9600	0
67	20240416	183300	1558529320	9600	9600	9600	9600	0
68	20240416	183200	1558529320	9600	9600	9600	9600	0
69	20240416	183100	1558529320	9600	9600	9600	9600	0
70	20240416	183000	1558529320	9600	9600	9600	9600	0
71	20240416	182900	1558529320	9600	9600	9600	9600	0
72	20240416	182800	1558529320	9600	9600	9600	9600	0
73	20240416	182700	1558529320	9600	9600	9600	9600	0
74	20240416	182600	1558529320	9600	9600	9600	9600	0
75	20240416	182500	1558529320	9600	9600	9600	9600	0
76	20240416	182400	1558529320	9600	9600	9600	9600	0
77	20240416	182300	1558529320	9600	9600	9600	9600	0
78	20240416	182200	1558529320	9600	9600	9600	9600	0
79	20240416	182100	1558529320	9600	9600	9600	9600	0
80	20240416	182000	1558529320	9600	9600	9600	9600	0
81	20240416	181900	1558529320	9600	9600	9600	9600	0
82	20240416	181800	1558529320	9600	9600	9600	9600	0
83	20240416	181700	1558529320	9600	9600	9600	9600	0
84	20240416	181600	1558529320	9600	9600	9600	9600	0
85	20240416	181500	1558529320	9600	9600	9600	9600	0
86	20240416	181400	1558529320	9600	9600	9600	9600	0
87	20240416	181300	1558529320	9600	9600	9600	9600	0
88	20240416	181200	1558529320	9600	9600	9600	9600	0
89	20240416	181100	1558529320	9600	9600	9600	9600	0
90	20240416	181000	1558529320	9600	9600	9600	9600	0
91	20240416	180900	1558529320	9600	9600	9600	9600	0
92	20240416	180800	1558529320	9600	9600	9600	9600	2693
93	20240416	180700	1558529320	9600	9600	9600	9600	0
94	20240416	180600	1558529320	9600	9600	9600	9600	0
95	20240416	180500	1558529320	9600	9600	9600	9600	0
96	20240416	180400	1558529320	9600	9600	9600	9600	0
97	20240416	180300	1558529320	9600	9600	9600	9600	0
98	20240416	180200	1558529320	9600	9600	9600	9600	0
99	20240416	180100	1558529320	9600	9600	9600	9600	0
100	20240416	180000	1558529320	9600	9600	9600	9600	0
101	20240416	175900	1558529320	9600	9600	9600	9600	0
102	20240416	175800	1558529320	9600	9600	9600	9600	0
103	20240416	175700	1558529320	9600	9600	9600	9600	0
104	20240416	175600	1558529320	9600	9600	9600	9600	0
105	20240416	175500	1558529320	9600	9600	9600	9600	0
106	20240416	175400	1558529320	9600	9600	9600	9600	0
107	20240416	175300	1558529320	9600	9600	9600	9600	0
108	20240416	175200	1558529320	9600	9600	9600	9600	0
109	20240416	175100	1558529320	9600	9600	9600	9600	0
110	20240416	175000	1558529320	9600	9600	9600	9600	0
111	20240416	174900	1558529320	9600	9600	9600	9600	0
112	20240416	174800	1558529320	9600	9600	9600	9600	0
113	20240416	174700	1558529320	9600	9600	9600	9600	0
114	20240416	174600	1558529320	9600	9600	9600	9600	0
115	20240416	174500	1558529320	9600	9600	9600	9600	0
116	20240416	174400	1558529320	9600	9600	9600	9600	0
117	20240416	174300	1558529320	9600	9600	9600	9600	0
118	20240416	174200	1558529320	9600	9600	9600	9600	0
119	20240416	174100	1558529320	9600	9600	9600	9600	0
120	20240416	174000	1558529320	9600	9600	9600	9600	0
121	20240416	173900	1558529320	9600	9600	9600	9600	0
122	20240416	173800	1558529320	9600	9600	9600	9600	2693
123	20240416	173700	1558529320	9600	9600	9600	9600	0
124	20240416	173600	1558529320	9600	9600	9600	9600	0
125	20240416	173500	1558529320	9600	9600	9600	9600	0
126	20240416	173400	1558529320	9600	9600	9600	9600	0
127	20240416	173300	1558529320	9600	9600	9600	9600	0
128	20240416	173200	1558529320	9600	9600	9600	9600	0
129	20240416	173100	1558529320	9600	9600	9600	9600	0
130	20240416	173000	1558529320	9600	9600	9600	9600	0
131	20240416	172900	1558529320	9600	9600	9600	9600	0
132	20240416	172800	1558529320	9600	9600	9600	9600	0
133	20240416	172700	1558529320	9600	9600	9600	9600	0
134	20240416	172600	1558529320	9600	9600	9600	9600	0
135	20240416	172500	1558529320	9600	9600	9600	9600	0
136	20240416	172400	1558529320	9600	9600	9600	9600	0
137	20240416	172300	1558529320	9600	9600	9600	9600	0
138	20240416	172200	1558529320	9600	9600	9600	9600	0
139	20240416	172100	1558529320	9600	9600	9600	9600	0
140	20240416	172000	1558529320	9600	9600	9600	9600	0
141	20240416	171900	1558529320	9600	9600	9600	9600	0
142	20240416	171800	1558529320	9600	9600	9600	9600	0
143	20240416	171700	1558529320	9600	9600	9600	9600	0
144	20240416	171600	1558529320	9600	9600	9600	9600	0
145	20240416	171500	1558529320	9600	9600	9600	9600	0
146	20240416	171400	1558529320	9600	9600	9600	9600	0
147	20240416	171300	1558529320	9600	9600	9600	9600	0
148	20240416	171200	1558529320	9600	9600	9600	9600	0
149	20240416	171100	1558529320	9600	9600	9600	9600	0
150	20240416	171000	1558529320	9600	9600	9600	9600	0
151	20240416	170900	1558529320	9600	9600	9600	9600	0
152	20240416	170800	1558529320	9600	9600	9600	9600	2693
153	20240416	170700	1558529320	9600	9600	9600	9600	0
154	20240416	170600	1558529320	9600	9600	9600	9600	0
155	20240416	170500	1558529320	9600	9600	9600	9600	0
156	20240416	170400	1558529320	9600	9600	9600	9600	0
157	20240416	170300	1558529320	9600	9600	9600	9600	0
158	20240416	170200	1558529320	9600	9600	9600	9600	0
159	20240416	170100	1558529320	9600	9600	9600	9600	0
160	20240416	170000	1558529320	9600	9600	9600	9600	0
161	20240416	165900	1558529320	9600	9600	9600	9600	0
162	20240416	165800	1558529320	9600	9600	9600	9600	0
163	20240416	165700	1558529320	9600	9600	9600	9600	0
164	20240416	165600	1558529320	9600	9600	9600	9600	0
165	20240416	165500	1558529320	9600	9600	9600	9600	0
166	20240416	165400	1558529320	9600	9600	9600	9600	0
167	20240416	165300	1558529320	9600	9600	9600	9600	0
168	20240416	165200	1558529320	9600	9600	9600	9600	0
169	20240416	165100	1558529320	9600	9600	9600	9600	0
170	20240416	165000	1558529320	9600	9600	9600	9600	0
171	20240416	164900	1558529320	9600	9600	9600	9600	0
172	20240416	164800	1558529320	9600	9600	9600	9600	0
173	20240416	164700	1558529320	9600	9600	9600	9600	0
174	20240416	164600	1558529320	9600	9600	9600	9600	0
175	20240416	164500	1558529320	9600	9600	9600	9600	0
176	20240416	164400	1558529320	9600	9600	9600	9600	0
177	20240416	164300	1558529320	9600	9600	9600	9600	0
178	20240416	164200	1558529320	9600	9600	9600	9600	0
179	20240416	164100	1558529320	9600	9600	9600	9600	0
180	20240416	164000	1558529320	9600	9600	9600	9600	0
181	20240416	163900	1558529320	9600	9600	9600	9600	0
182	20240416	163800	1558529320	9600	9600	9600	9600	2693
183	20240416	163700	1558529320	9600	9600	9600	9600	0
184	20240416	163600	1558529320	9600	9600	9600	9600	0
185	20240416	163500	1558529320	9600	9600	9600	9600	0
186	20240416	163400	1558529320	9600	9600	9600	9600	0
187	20240416	163300	1558529320	9600	9600	9600	9600	0
188	20240416	163200	1558529320	9600	9600	9600	9600	0
189	20240416	163100	1558529320	9600	9600	9600	9600	0
190	20240416	163000	1558529320	9600	9600	9600	9600	0
191	20240416	162900	1558529320	9600	9600	9600	9600	0
192	20240416	162800	1558529320	9600	9600	9600	9600	0
193	20240416	162700	1558529320	9600	9600	9600	9600	0
194	20240416	162600	1558529320	9600	9600	9600	9600	0
195	20240416	162500	1558529320	9600	9600	9600	9600	0
196	20240416	162400	1558529320	9600	9600	9600	9600	0
197	20240416	162300	1558529320	9600	9600	9600	9600	0
198	20240416	162200	1558529320	9600	9600	9600	9600	0
199	20240416	162100	1558529320	9600	9600	9600	9600	0
200	20240416	162000	1558529320	9600	9600	9600	9600	0
201	20240416	161900	1558529320	9600	9600	9600	9600	0
202	20240416	161800	1558529320	9600	9600	9600	9600	0
203	20240416	161700	1558529320	9600	9600	9600	9600	0
204	20240416	161600	1558529320	9600	9600	9600	9600	0
205	20240416	161500	1558529320	9600	9600	9600	9600	0
206	20240416	161400	1558529320	9600	9600	9600	9600	0
207	20240416	161300	1558529320	9600	9600	9600	9600	0
208	20240416	161200	1558529320	9600	9600	9600	9600	0
209	20240416	161100	1558529320	9600	9600	9600	9600	0
210	20240416	161000	1558529320	9600	9600	9600	9600	0
211	20240416	160900	1558529320	9600	9600	9600	9600	0
212	20240416	160800	1558529320	9600	9600	9600	9600	2693
213	20240416	160700	1558529320	9600	9600	9600	9600	0
214	20240416	160600	1558529320	9600	9600	9600	9600	0
215	20240416	160500	1558529320	9600	9600	9600	9600	0
216	20240416	160400	1558529320	9600	9600	9600	9600	0
217	20240416	160300	1558529320	9600	9600	9600	9600	0
218	20240416	160200	1558529320	9600	9600	9600	9600	0
219	20240416	160100	1558529320	9600	9600	9600	9600	0
220	20240416	160000	1558529320	9600	9600	9600	9600	0
221	20240416	155900	1558529320	9600	9600	9600	9600	0
222	20240416	155800	1558529320	9600	9600	9600	9600	0
223	20240416	155700	1558529320	9600	9600	9600	9600	0
224	20240416	155600	1558529320	9600	9600	9600	9600	0
225	20240416	155500	1558529320	9600	9600	9600	9600	0
226	20240416	155400	1558529320	9600	9600	9600	9600	0
227	20240416	155300	1558529320	9600	9600	9600	9600	0
228	20240416	155200	1558529320	9600	9600	9600	9600	0
229	20240416	155100	1558529320	9600	9600	9600	9600	0
230	20240416	155000	1558529320	9600	9600	9600	9600	0
231	20240416	154900	1558529320	9600	9600	9600	9600	0
232	20240416	154800	1558529320	9600	9600	9600	9600	0
233	20240416	154700	1558529320	9600	9600	9600	9600	0
234	20240416	154600	1558529320	9600	9600	9600	9600	0
235	20240416	154500	1558529320	9600	9600	9600	9600	0
236	20240416	154400	1558529320	9600	9600	9600	9600	0
237	20240416	154300	1558529320	9600	9600	9600	9600	0
238	20240416	154200	1558529320	9600	9600	9600	9600	0
239	20240416	154100	1558529320	9600	9600	9600	9600	0
240	20240416	154000	1558529320	9600	9600	9600	9600	0
241	20240416	153900	1558529320	9600	9600	9600	9600	0
242	20240416	153800	1558529320	9600	9600	9600	9600	2693
243	20240416	153700	1558529320	9600	9600	9600	9600	0
244	20240416	153600	1558529320	9600	9600	9600	9600	0
245	20240416	153500	1558529320	9600	9600	9600	9600	0
246	20240416	153400	1558529320	9600	9600	9600	9600	0
247	20240416	153300	1558529320	9600	9600	9600	9600	0
248	20240416	153200	1558529320	9600	9600	9600	9600	0
249	20240416	153100	1558529320	9600	9600	9600	9600	0
250	20240416	153000	1558529320	9600	9600	9600	9600	2693
251	20240416	152900	1532676520	9630	9630	9630	9630	0
252	20240416	152800	1532676520	9630	9630	9630	9630	0
253	20240416	152700	1532676520	9630	9630	9630	9630	0
254	20240416	152600	1532676520	9630	9630	9630	9630	0
255	20240416	152500	1532676520	9630	9630	9630	9630	0
256	20240416	152400	1532676520	9630	9630	9630	9630	0
257	20240416	152300	1532676520	9630	9630	9630	9630	0
258	20240416	152200	1532676520	9630	9630	9630	9630	0
259	20240416	152100	1532676520	9630	9630	9630	9630	0
260	20240416	152000	1532676520	9630	9630	9630	9630	0
261	20240416	151900	1532676520	9630	9640	9710	9610	2237
262	20240416	151800	1511095750	9630	9660	9660	9630	336
263	20240416	151700	1507854070	9680	9680	9680	9620	382
264	20240416	151600	1504177090	9630	9680	9680	9630	134
265	20240416	151500	1502880320	9640	9660	9680	9640	511
266	20240416	151400	1497946040	9660	9650	9660	9630	96
267	20240416	151300	1497019490	9660	9660	9660	9660	11
268	20240416	151200	1496913230	9660	9680	9680	9660	18
269	20240416	151100	1496739330	9660	9660	9660	9660	0
270	20240416	151000	1496739330	9660	9660	9660	9660	48
271	20240416	150900	1496275650	9660	9660	9660	9620	537
272	20240416	150800	1491102280	9660	9670	9670	9660	179
273	20240416	150700	1489372630	9620	9670	9670	9620	212
274	20240416	150600	1487333140	9620	9680	9680	9620	1001
275	20240416	150500	1477702450	9640	9640	9640	9640	238
276	20240416	150400	1475408130	9640	9650	9650	9640	1087
277	20240416	150300	1464924690	9650	9640	9650	9640	54
278	20240416	150200	1464403890	9650	9640	9650	9640	143
279	20240416	150100	1463024750	9650	9640	9650	9640	83
280	20240416	150000	1462224130	9640	9640	9640	9640	2
281	20240416	145900	1462204850	9640	9630	9640	9620	40
282	20240416	145800	1461819850	9640	9640	9640	9640	4
283	20240416	145700	1461781290	9640	9640	9640	9640	36
284	20240416	145600	1461434250	9640	9640	9640	9640	0
285	20240416	145500	1461434250	9640	9640	9640	9640	9
286	20240416	145400	1461347490	9640	9640	9640	9640	0
287	20240416	145300	1461347490	9640	9640	9640	9640	0
288	20240416	145200	1461347490	9640	9640	9640	9640	0
289	20240416	145100	1461347490	9640	9640	9640	9640	0
290	20240416	145000	1461347490	9640	9640	9640	9640	3
291	20240416	144900	1461318570	9610	9620	9620	9610	493
292	20240416	144800	1456579990	9640	9620	9640	9610	201
293	20240416	144700	1454647350	9640	9640	9640	9610	126
294	20240416	144600	1453436430	9620	9630	9630	9620	1300
295	20240416	144500	1440927480	9640	9630	9640	9630	104
296	20240416	144400	1439925920	9630	9630	9630	9630	12
297	20240416	144300	1439810360	9630	9620	9630	9620	55
298	20240416	144200	1439280870	9620	9630	9630	9620	150
299	20240416	144100	1437837360	9620	9630	9630	9620	156
300	20240416	144000	1436335120	9640	9640	9640	9640	38
301	20240416	143900	1435968800	9650	9650	9650	9640	688
302	20240416	143800	1429335960	9680	9640	9680	9640	169
303	20240416	143700	1427706760	9690	9650	9690	9640	249
304	20240416	143600	1425305850	9690	9690	9690	9690	1
305	20240416	143500	1425296160	9650	9680	9690	9650	956
306	20240416	143400	1416057520	9690	9690	9690	9690	28
307	20240416	143300	1415786200	9690	9690	9690	9690	1
308	20240416	143200	1415776510	9650	9700	9700	9650	226
309	20240416	143100	1413595560	9650	9650	9700	9650	170
310	20240416	143000	1411954820	9650	9640	9650	9640	214
311	20240416	142900	1409891360	9620	9620	9620	9620	0
312	20240416	142800	1409891360	9620	9620	9620	9620	3
313	20240416	142700	1409862500	9620	9620	9620	9620	0
314	20240416	142600	1409862500	9620	9620	9620	9620	0
315	20240416	142500	1409862500	9620	9620	9620	9620	60
316	20240416	142400	1409285300	9620	9620	9640	9620	62
317	20240416	142300	1408688840	9640	9610	9640	9610	554
318	20240416	142200	1403363340	9610	9590	9610	9590	21
319	20240416	142100	1403161930	9610	9610	9610	9610	0
320	20240416	142000	1403161930	9610	9600	9610	9590	4347
321	20240416	141900	1361433960	9610	9610	9610	9610	187
322	20240416	141800	1359636890	9610	9610	9620	9610	173
323	20240416	141700	1357974350	9610	9610	9610	9610	11
324	20240416	141600	1357868640	9620	9610	9620	9600	826
325	20240416	141500	1349937720	9620	9620	9620	9610	41
326	20240416	141400	1349543620	9620	9620	9620	9620	75
327	20240416	141300	1348822120	9630	9630	9630	9630	0
328	20240416	141200	1348822120	9630	9630	9630	9630	10
329	20240416	141100	1348725820	9630	9630	9630	9630	40
330	20240416	141000	1348340620	9630	9620	9630	9600	402
331	20240416	140900	1344477000	9630	9630	9630	9630	1
332	20240416	140800	1344467370	9610	9630	9630	9610	1125
333	20240416	140700	1333652980	9630	9630	9630	9630	4
334	20240416	140600	1333614460	9630	9630	9630	9630	20
335	20240416	140500	1333421860	9620	9630	9630	9620	10
336	20240416	140400	1333325600	9640	9640	9640	9640	0
337	20240416	140300	1333325600	9640	9640	9640	9640	0
338	20240416	140200	1333325600	9640	9640	9640	9640	91
339	20240416	140100	1332448360	9650	9640	9650	9640	12
340	20240416	140000	1332332610	9650	9650	9650	9650	0
341	20240416	135900	1332332610	9650	9650	9650	9650	0
342	20240416	135800	1332332610	9650	9650	9650	9650	20
343	20240416	135700	1332139610	9650	9640	9650	9640	211
344	20240416	135600	1330105560	9640	9640	9640	9640	0
345	20240416	135500	1330105560	9640	9640	9640	9640	100
346	20240416	135400	1329141560	9640	9640	9640	9640	0
347	20240416	135300	1329141560	9640	9640	9640	9640	10
348	20240416	135200	1329045160	9640	9650	9650	9640	441
349	20240416	135100	1324793910	9640	9650	9650	9640	11
350	20240416	135000	1324687860	9640	9640	9650	9640	1085
351	20240416	134900	1314228110	9640	9640	9640	9640	35
352	20240416	134800	1313890710	9640	9610	9640	9600	1027
353	20240416	134700	1304025470	9600	9600	9600	9600	0
354	20240416	134600	1304025470	9600	9610	9610	9600	216
355	20240416	134500	1301951170	9650	9650	9650	9650	0
356	20240416	134400	1301951170	9650	9650	9650	9650	0
357	20240416	134300	1301951170	9650	9650	9650	9600	1152
358	20240416	134200	1290882700	9610	9630	9630	9610	2755
359	20240416	134100	1264374430	9650	9650	9650	9640	365
360	20240416	134000	1260855180	9650	9650	9650	9650	132
361	20240416	133900	1259581380	9650	9650	9650	9650	6
362	20240416	133800	1259523480	9650	9650	9650	9650	0
363	20240416	133700	1259523480	9650	9650	9650	9650	11
364	20240416	133600	1259417330	9650	9650	9650	9650	2
365	20240416	133500	1259398030	9640	9650	9650	9640	23
366	20240416	133400	1259176280	9660	9660	9660	9660	1
367	20240416	133300	1259166620	9640	9640	9640	9640	0
368	20240416	133200	1259166620	9640	9640	9640	9640	0
369	20240416	133100	1259166620	9640	9640	9640	9640	193
370	20240416	133000	1257306100	9660	9650	9660	9650	201
371	20240416	132900	1255366440	9660	9660	9660	9660	0
372	20240416	132800	1255366440	9660	9660	9660	9660	72
373	20240416	132700	1254670920	9660	9660	9660	9660	0
374	20240416	132600	1254670920	9660	9660	9660	9660	1
375	20240416	132500	1254661260	9660	9660	9660	9660	1
376	20240416	132400	1254651600	9630	9640	9640	9630	988
377	20240416	132300	1245136090	9670	9670	9670	9670	1
378	20240416	132200	1245126420	9640	9680	9680	9640	1444
379	20240416	132100	1231201920	9680	9650	9680	9650	383
380	20240416	132000	1227505910	9680	9680	9680	9650	80
381	20240416	131900	1226733850	9650	9650	9650	9650	541
382	20240416	131800	1221513200	9680	9680	9680	9650	523
383	20240416	131700	1216462540	9670	9690	9690	9670	1270
384	20240416	131600	1204170490	9730	9730	9730	9730	2
385	20240416	131500	1204151030	9730	9730	9730	9730	0
386	20240416	131400	1204151030	9730	9730	9730	9690	152
387	20240416	131300	1202677970	9700	9700	9700	9700	120
388	20240416	131200	1201513970	9730	9730	9730	9730	1
389	20240416	131100	1201504240	9730	9730	9730	9730	0
390	20240416	131000	1201504240	9730	9730	9730	9730	0
391	20240416	130900	1201504240	9730	9710	9730	9690	285
392	20240416	130800	1198741340	9720	9720	9720	9720	20
393	20240416	130700	1198546940	9740	9740	9740	9740	0
394	20240416	130600	1198546940	9740	9730	9740	9730	600
395	20240416	130500	1192704340	9730	9730	9730	9730	1
396	20240416	130400	1192694610	9700	9730	9730	9700	2
397	20240416	130300	1192675180	9730	9730	9730	9730	1
398	20240416	130200	1192665450	9690	9690	9690	9690	0
399	20240416	130100	1192665450	9690	9730	9730	9690	204
400	20240416	130000	1190688610	9700	9700	9730	9700	90
401	20240416	125900	1189815310	9730	9710	9730	9710	4
402	20240416	125800	1189776440	9700	9690	9700	9690	187
403	20240416	125700	1187963500	9690	9680	9690	9680	107
404	20240416	125600	1186927730	9670	9670	9670	9670	1
405	20240416	125500	1186918060	9680	9680	9680	9670	3
406	20240416	125400	1186889030	9670	9680	9680	9670	60
407	20240416	125300	1186308810	9670	9670	9670	9670	8
408	20240416	125200	1186231450	9670	9660	9670	9660	12
409	20240416	125100	1186115430	9670	9670	9670	9670	5
410	20240416	125000	1186067080	9670	9670	9670	9650	62
411	20240416	124900	1185468070	9670	9670	9670	9670	4
412	20240416	124800	1185429390	9660	9670	9670	9660	52
413	20240416	124700	1184926570	9670	9660	9670	9650	50
414	20240416	124600	1184443650	9670	9670	9670	9670	33
415	20240416	124500	1184124540	9670	9650	9670	9650	22
416	20240416	124400	1183911840	9670	9660	9670	9650	50
417	20240416	124300	1183429310	9670	9670	9670	9670	1
418	20240416	124200	1183419640	9660	9660	9660	9660	100
419	20240416	124100	1182453640	9650	9660	9670	9650	119
420	20240416	124000	1181304180	9660	9660	9660	9660	6
421	20240416	123900	1181246220	9650	9650	9650	9650	0
422	20240416	123800	1181246220	9650	9650	9650	9650	0
423	20240416	123700	1181246220	9650	9670	9670	9650	153
424	20240416	123600	1179766750	9670	9670	9670	9670	1
425	20240416	123500	1179757080	9650	9660	9660	9650	322
426	20240416	123400	1176647750	9670	9660	9670	9660	3
427	20240416	123300	1176618760	9660	9670	9670	9660	5
428	20240416	123200	1176570430	9670	9670	9670	9670	7
429	20240416	123100	1176502740	9670	9670	9670	9650	184
430	20240416	123000	1174725530	9670	9670	9670	9670	3
431	20240416	122900	1174696520	9680	9680	9680	9680	0
432	20240416	122800	1174696520	9680	9680	9680	9680	0
433	20240416	122700	1174696520	9680	9680	9680	9680	33
434	20240416	122600	1174377080	9680	9670	9680	9670	3
435	20240416	122500	1174348060	9680	9680	9680	9680	2
436	20240416	122400	1174328700	9670	9670	9670	9670	96
437	20240416	122300	1173400380	9660	9660	9660	9660	0
438	20240416	122200	1173400380	9660	9660	9660	9660	2
439	20240416	122100	1173381060	9670	9670	9670	9670	0
440	20240416	122000	1173381060	9670	9670	9670	9670	101
441	20240416	121900	1172404390	9650	9650	9650	9650	0
442	20240416	121800	1172404390	9650	9670	9670	9650	3
443	20240416	121700	1172375420	9670	9670	9670	9670	0
444	20240416	121600	1172375420	9670	9650	9670	9650	48
445	20240416	121500	1171912200	9670	9670	9670	9660	140
446	20240416	121400	1170559680	9680	9680	9680	9680	141
447	20240416	121300	1169194800	9680	9680	9680	9680	0
448	20240416	121200	1169194800	9680	9680	9680	9670	115
449	20240416	121100	1168081610	9670	9670	9670	9670	2
450	20240416	121000	1168062270	9680	9680	9680	9680	4
451	20240416	120900	1168023550	9680	9680	9680	9680	0
452	20240416	120800	1168023550	9680	9680	9680	9680	2
453	20240416	120700	1168004190	9670	9670	9670	9670	2
454	20240416	120600	1167984850	9680	9680	9680	9680	0
455	20240416	120500	1167984850	9680	9680	9680	9680	3
456	20240416	120400	1167955810	9680	9680	9680	9680	1
457	20240416	120300	1167946130	9660	9680	9680	9660	3
458	20240416	120200	1167917130	9650	9650	9650	9650	0
459	20240416	120100	1167917130	9650	9650	9650	9650	0
460	20240416	120000	1167917130	9650	9650	9680	9650	24
461	20240416	115900	1167685200	9680	9680	9680	9680	0
462	20240416	115800	1167685200	9680	9680	9680	9680	1
463	20240416	115700	1167675520	9640	9640	9640	9640	27
464	20240416	115600	1167415240	9640	9640	9640	9640	11
465	20240416	115500	1167309200	9680	9680	9680	9680	1
466	20240416	115400	1167299520	9640	9640	9680	9640	140
467	20240416	115300	1165949880	9640	9650	9650	9640	142
468	20240416	115200	1164579610	9650	9660	9660	9650	121
469	20240416	115100	1163410760	9660	9660	9660	9660	1
470	20240416	115000	1163401100	9670	9670	9670	9670	315
471	20240416	114900	1160355050	9650	9650	9650	9650	93
472	20240416	114800	1159457600	9670	9670	9670	9670	0
473	20240416	114700	1159457600	9670	9670	9670	9670	220
474	20240416	114600	1157330200	9670	9670	9670	9670	455
475	20240416	114500	1152930350	9670	9640	9670	9640	32
476	20240416	114400	1152620970	9670	9640	9670	9640	3
477	20240416	114300	1152592020	9670	9670	9670	9670	100
478	20240416	114200	1151625020	9670	9630	9670	9610	1557
479	20240416	114100	1136654960	9670	9640	9670	9620	113
480	20240416	114000	1135565650	9640	9640	9640	9640	1
481	20240416	113900	1135556010	9630	9640	9640	9630	335
482	20240416	113800	1132329450	9640	9640	9640	9640	44
483	20240416	113700	1131905290	9640	9680	9680	9640	3
484	20240416	113600	1131876330	9650	9650	9650	9650	15
485	20240416	113500	1131731580	9680	9680	9680	9640	198
486	20240416	113400	1129822540	9680	9650	9680	9630	1007
487	20240416	113300	1120121200	9680	9650	9680	9650	134
488	20240416	113200	1118828070	9680	9650	9680	9650	21
489	20240416	113100	1118625390	9680	9650	9680	9640	196
490	20240416	113000	1116735400	9680	9660	9680	9650	413
491	20240416	112900	1112748870	9660	9670	9670	9660	14
492	20240416	112800	1112613580	9680	9680	9680	9660	90
493	20240416	112700	1111744140	9650	9670	9670	9650	1266
494	20240416	112600	1099524920	9660	9650	9670	9650	315
495	20240416	112500	1096480950	9700	9660	9700	9660	296
496	20240416	112400	1093616750	9650	9650	9660	9650	1866
497	20240416	112300	1075597080	9660	9660	9660	9660	985
498	20240416	112200	1066081980	9660	9670	9670	9660	501
499	20240416	112100	1061237330	9680	9680	9680	9680	211
500	20240416	112000	1059194850	9680	9680	9680	9680	9
501	20240416	111900	1059107730	9680	9680	9680	9680	2
502	20240416	111800	1059088370	9700	9700	9700	9700	150
503	20240416	111700	1057633370	9700	9700	9700	9700	1
504	20240416	111600	1057623670	9700	9670	9700	9670	163
505	20240416	111500	1056046940	9670	9680	9700	9670	858
506	20240416	111400	1047742540	9700	9680	9700	9680	1120
507	20240416	111300	1036896940	9700	9680	9700	9680	332
508	20240416	111200	1033679760	9690	9690	9700	9680	131
509	20240416	111100	1032410370	9690	9680	9690	9680	255
510	20240416	111000	1029940070	9680	9700	9700	9680	257
511	20240416	110900	1027451170	9700	9680	9700	9680	27
512	20240416	110800	1027189770	9680	9700	9700	9680	112
513	20240416	110700	1026105590	9670	9680	9680	9670	172
514	20240416	110600	1024441650	9700	9700	9700	9700	98
515	20240416	110500	1023491050	9670	9680	9680	9670	378
516	20240416	110400	1019835290	9670	9670	9670	9670	52
517	20240416	110300	1019332450	9680	9700	9700	9680	160
518	20240416	110200	1017783560	9700	9670	9700	9670	206
519	20240416	110100	1015791360	9700	9700	9700	9700	0
520	20240416	110000	1015791360	9700	9680	9700	9670	152
521	20240416	105900	1014320190	9700	9700	9700	9700	3
522	20240416	105800	1014291090	9700	9700	9700	9700	0
523	20240416	105700	1014291090	9700	9680	9700	9680	401
524	20240416	105600	1010403390	9680	9680	9680	9680	976
525	20240416	105500	1000955710	9690	9700	9700	9690	929
526	20240416	105400	991949390	9700	9700	9700	9700	170
527	20240416	105300	990300390	9700	9700	9710	9700	472
528	20240416	105200	985721890	9730	9710	9730	9700	547
529	20240416	105100	980415440	9720	9720	9720	9720	500
530	20240416	105000	975555440	9730	9710	9730	9710	16
531	20240416	104900	975399960	9710	9730	9730	9710	502
532	20240416	104800	970515540	9700	9710	9710	9700	66
533	20240416	104700	969874840	9710	9700	9710	9690	760
534	20240416	104600	962504230	9700	9690	9700	9690	1402
535	20240416	104500	948918340	9700	9710	9710	9690	5076
536	20240416	104400	899669950	9730	9710	9730	9710	301
537	20240416	104300	896747220	9740	9710	9750	9710	383
538	20240416	104200	893025310	9720	9720	9730	9720	2413
539	20240416	104100	869566260	9750	9750	9750	9750	10
540	20240416	104000	869468760	9750	9730	9750	9730	562
541	20240416	103900	863998480	9730	9750	9750	9730	451
542	20240416	103800	859607270	9750	9750	9750	9750	2
543	20240416	103700	859587770	9750	9750	9750	9750	1
544	20240416	103600	859578020	9730	9730	9730	9730	316
545	20240416	103500	856503340	9750	9730	9750	9720	446
546	20240416	103400	852167190	9760	9750	9760	9720	2989
547	20240416	103300	823024640	9750	9750	9750	9730	700
548	20240416	103200	816201640	9760	9760	9760	9760	1
549	20240416	103100	816191880	9740	9740	9740	9740	100
550	20240416	103000	815217880	9720	9720	9720	9720	718
551	20240416	102900	808238920	9730	9730	9730	9730	171
552	20240416	102800	806575090	9730	9720	9730	9700	2757
553	20240416	102700	779782260	9710	9720	9730	9710	359
554	20240416	102600	776292780	9730	9730	9730	9730	22
555	20240416	102500	776078720	9730	9710	9730	9710	158
556	20240416	102400	774543060	9720	9720	9720	9720	200
557	20240416	102300	772599060	9720	9710	9720	9700	1913
558	20240416	102200	754032060	9720	9720	9740	9710	1283
559	20240416	102100	741563820	9720	9730	9740	9720	74
560	20240416	102000	740844020	9740	9730	9760	9720	414
561	20240416	101900	736815690	9730	9770	9770	9730	155
562	20240416	101800	735307140	9770	9770	9770	9720	1448
563	20240416	101700	721221250	9720	9720	9720	9720	24
564	20240416	101600	720987970	9790	9770	9790	9720	2998
565	20240416	101500	691756110	9770	9770	9770	9770	377
566	20240416	101400	688072820	9790	9770	9790	9770	865
567	20240416	101300	679618910	9790	9790	9790	9770	352
568	20240416	101200	676173830	9770	9770	9770	9770	115
569	20240416	101100	675050280	9770	9770	9770	9760	667
570	20240416	101000	668536260	9770	9780	9780	9770	1371
571	20240416	100900	655139960	9790	9780	9790	9770	578
572	20240416	100800	649487120	9780	9790	9790	9770	1508
573	20240416	100700	634735440	9790	9810	9820	9790	2570
574	20240416	100600	609562150	9800	9800	9800	9800	0
575	20240416	100500	609562150	9800	9810	9820	9800	401
576	20240416	100400	605629980	9790	9810	9820	9790	2996
577	20240416	100300	576268270	9830	9810	9830	9810	351
578	20240416	100200	572824820	9830	9820	9830	9800	2261
579	20240416	100100	550645630	9810	9820	9820	9810	1154
580	20240416	100000	539315050	9820	9810	9820	9800	112
581	20240416	095900	538216310	9810	9830	9830	9810	17
582	20240416	095800	538049480	9830	9830	9830	9810	271
583	20240416	095700	535386530	9800	9840	9840	9800	717
584	20240416	095600	528354110	9840	9840	9840	9800	4755
585	20240416	095500	481678740	9840	9840	9840	9840	616
586	20240416	095400	475617300	9840	9820	9840	9820	1781
587	20240416	095300	458117020	9830	9870	9870	9830	402
588	20240416	095200	454161640	9870	9870	9870	9870	7
589	20240416	095100	454092550	9870	9840	9870	9840	18
590	20240416	095000	453915100	9830	9840	9840	9810	5349
591	20240416	094900	401373020	9840	9870	9870	9840	3833
592	20240416	094800	363581530	9900	9870	9900	9870	12
593	20240416	094700	363463060	9870	9900	9900	9860	549
594	20240416	094600	358045720	9900	9900	9900	9900	1
595	20240416	094500	358035820	9870	9880	9880	9870	150
596	20240416	094400	356555190	9900	9870	9900	9870	261
597	20240416	094300	353979090	9900	9900	9900	9900	110
598	20240416	094200	352890090	9900	9900	9900	9870	3288
599	20240416	094100	320386570	9900	9910	9910	9900	155
600	20240416	094000	318851680	9930	9910	9930	9910	46
601	20240416	093900	318395800	9910	9900	9910	9890	1486
602	20240416	093800	303684630	9910	9910	9910	9910	1
603	20240416	093700	303674720	9890	9920	9930	9890	338
604	20240416	093600	300326560	9920	9910	9920	9910	105
605	20240416	093500	299286000	9910	9900	9910	9900	191
606	20240416	093400	297394790	9900	9940	9940	9890	757
607	20240416	093300	289904360	9930	9920	9930	9920	500
608	20240416	093200	284942190	9920	9920	9920	9890	64
609	20240416	093100	284308750	9900	9920	9920	9890	645
610	20240416	093000	277922370	9930	9910	9930	9910	258
611	20240416	092900	275365550	9930	9930	9930	9930	13
612	20240416	092800	275236460	9920	9930	9930	9910	1839
613	20240416	092700	257008840	9930	9960	9960	9930	521
614	20240416	092600	251834890	9970	9970	9970	9970	0
615	20240416	092500	251834890	9970	9970	9970	9970	0
616	20240416	092400	251834890	9970	9980	9980	9970	48
617	20240416	092300	251356250	9980	9980	9980	9980	0
618	20240416	092200	251356250	9980	9880	9980	9880	623
619	20240416	092100	245173450	9890	9940	9940	9890	6188
620	20240416	092000	183835730	9950	9960	9960	9950	637
621	20240416	091900	177497390	9960	9970	9970	9950	521
622	20240416	091800	172307990	9980	9990	9990	9980	295
623	20240416	091700	169361590	10060	10060	10060	10060	0
624	20240416	091600	169361590	10060	9990	10060	9990	342
625	20240416	091500	165941750	9960	9980	9990	9960	291
626	20240416	091400	163042360	9990	9960	9990	9960	136
627	20240416	091300	161685770	9960	9970	9990	9960	128
628	20240416	091200	160409610	9970	10030	10030	9970	1091
629	20240416	091100	149519540	9990	10080	10080	9990	485
630	20240416	091000	144667720	10020	9980	10020	9970	2438
631	20240416	090900	120314870	9980	10050	10050	9980	5673
632	20240416	090800	63540380	10050	10070	10070	10050	513
633	20240416	090700	58380440	10060	10060	10060	10060	0
634	20240416	090600	58380440	10060	10100	10100	10060	1281
635	20240416	090500	45475340	10100	10130	10130	10100	691
636	20240416	090400	38488820	10130	10130	10130	10130	736
637	20240416	090300	31033140	10100	10100	10100	10100	393
638	20240416	090200	27063840	10080	10080	10150	10080	310
639	20240416	090100	23937390	10070	10070	10070	10070	472
640	20240416	090000	19184350	10070	10150	10160	10070	1552