KissMeData/056080/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	192600	1799933930	7930	7930	7930	7930	2495
3	20240416	192500	1799933930	7930	7930	7930	7930	0
4	20240416	192400	1799933930	7930	7930	7930	7930	0
5	20240416	192300	1799933930	7930	7930	7930	7930	0
6	20240416	192200	1799933930	7930	7930	7930	7930	0
7	20240416	192100	1799933930	7930	7930	7930	7930	0
8	20240416	192000	1799933930	7930	7930	7930	7930	0
9	20240416	191900	1799933930	7930	7930	7930	7930	0
10	20240416	191800	1799933930	7930	7930	7930	7930	0
11	20240416	191700	1799933930	7930	7930	7930	7930	0
12	20240416	191600	1799933930	7930	7930	7930	7930	0
13	20240416	191500	1799933930	7930	7930	7930	7930	0
14	20240416	191400	1799933930	7930	7930	7930	7930	0
15	20240416	191300	1799933930	7930	7930	7930	7930	0
16	20240416	191200	1799933930	7930	7930	7930	7930	0
17	20240416	191100	1799933930	7930	7930	7930	7930	0
18	20240416	191000	1799933930	7930	7930	7930	7930	0
19	20240416	190900	1799933930	7930	7930	7930	7930	0
20	20240416	190800	1799933930	7930	7930	7930	7930	0
21	20240416	190700	1799933930	7930	7930	7930	7930	0
22	20240416	190600	1799933930	7930	7930	7930	7930	0
23	20240416	190500	1799933930	7930	7930	7930	7930	0
24	20240416	190400	1799933930	7930	7930	7930	7930	0
25	20240416	190300	1799933930	7930	7930	7930	7930	0
26	20240416	190200	1799933930	7930	7930	7930	7930	0
27	20240416	190100	1799933930	7930	7930	7930	7930	0
28	20240416	190000	1799933930	7930	7930	7930	7930	0
29	20240416	185900	1799933930	7930	7930	7930	7930	0
30	20240416	185800	1799933930	7930	7930	7930	7930	0
31	20240416	185700	1799933930	7930	7930	7930	7930	0
32	20240416	185600	1799933930	7930	7930	7930	7930	2495
33	20240416	185500	1799933930	7930	7930	7930	7930	0
34	20240416	185400	1799933930	7930	7930	7930	7930	0
35	20240416	185300	1799933930	7930	7930	7930	7930	0
36	20240416	185200	1799933930	7930	7930	7930	7930	0
37	20240416	185100	1799933930	7930	7930	7930	7930	0
38	20240416	185000	1799933930	7930	7930	7930	7930	0
39	20240416	184900	1799933930	7930	7930	7930	7930	0
40	20240416	184800	1799933930	7930	7930	7930	7930	0
41	20240416	184700	1799933930	7930	7930	7930	7930	0
42	20240416	184600	1799933930	7930	7930	7930	7930	0
43	20240416	184500	1799933930	7930	7930	7930	7930	0
44	20240416	184400	1799933930	7930	7930	7930	7930	0
45	20240416	184300	1799933930	7930	7930	7930	7930	0
46	20240416	184200	1799933930	7930	7930	7930	7930	0
47	20240416	184100	1799933930	7930	7930	7930	7930	0
48	20240416	184000	1799933930	7930	7930	7930	7930	0
49	20240416	183900	1799933930	7930	7930	7930	7930	0
50	20240416	183800	1799933930	7930	7930	7930	7930	0
51	20240416	183700	1799933930	7930	7930	7930	7930	0
52	20240416	183600	1799933930	7930	7930	7930	7930	0
53	20240416	183500	1799933930	7930	7930	7930	7930	0
54	20240416	183400	1799933930	7930	7930	7930	7930	0
55	20240416	183300	1799933930	7930	7930	7930	7930	0
56	20240416	183200	1799933930	7930	7930	7930	7930	0
57	20240416	183100	1799933930	7930	7930	7930	7930	0
58	20240416	183000	1799933930	7930	7930	7930	7930	0
59	20240416	182900	1799933930	7930	7930	7930	7930	0
60	20240416	182800	1799933930	7930	7930	7930	7930	0
61	20240416	182700	1799933930	7930	7930	7930	7930	0
62	20240416	182600	1799933930	7930	7930	7930	7930	2495
63	20240416	182500	1799933930	7930	7930	7930	7930	0
64	20240416	182400	1799933930	7930	7930	7930	7930	0
65	20240416	182300	1799933930	7930	7930	7930	7930	0
66	20240416	182200	1799933930	7930	7930	7930	7930	0
67	20240416	182100	1799933930	7930	7930	7930	7930	0
68	20240416	182000	1799933930	7930	7930	7930	7930	0
69	20240416	181900	1799933930	7930	7930	7930	7930	0
70	20240416	181800	1799933930	7930	7930	7930	7930	0
71	20240416	181700	1799933930	7930	7930	7930	7930	0
72	20240416	181600	1799933930	7930	7930	7930	7930	0
73	20240416	181500	1799933930	7930	7930	7930	7930	0
74	20240416	181400	1799933930	7930	7930	7930	7930	0
75	20240416	181300	1799933930	7930	7930	7930	7930	0
76	20240416	181200	1799933930	7930	7930	7930	7930	0
77	20240416	181100	1799933930	7930	7930	7930	7930	0
78	20240416	181000	1799933930	7930	7930	7930	7930	0
79	20240416	180900	1799933930	7930	7930	7930	7930	0
80	20240416	180800	1799933930	7930	7930	7930	7930	0
81	20240416	180700	1799933930	7930	7930	7930	7930	0
82	20240416	180600	1799933930	7930	7930	7930	7930	0
83	20240416	180500	1799933930	7930	7930	7930	7930	0
84	20240416	180400	1799933930	7930	7930	7930	7930	0
85	20240416	180300	1799933930	7930	7930	7930	7930	0
86	20240416	180200	1799933930	7930	7930	7930	7930	0
87	20240416	180100	1799933930	7930	7930	7930	7930	0
88	20240416	180000	1799933930	7930	7930	7930	7930	0
89	20240416	175900	1799933930	7930	7930	7930	7930	0
90	20240416	175800	1799933930	7930	7930	7930	7930	0
91	20240416	175700	1799933930	7930	7930	7930	7930	0
92	20240416	175600	1799933930	7930	7930	7930	7930	2495
93	20240416	175500	1799933930	7930	7930	7930	7930	0
94	20240416	175400	1799933930	7930	7930	7930	7930	0
95	20240416	175300	1799933930	7930	7930	7930	7930	0
96	20240416	175200	1799933930	7930	7930	7930	7930	0
97	20240416	175100	1799933930	7930	7930	7930	7930	0
98	20240416	175000	1799933930	7930	7930	7930	7930	0
99	20240416	174900	1799933930	7930	7930	7930	7930	0
100	20240416	174800	1799933930	7930	7930	7930	7930	0
101	20240416	174700	1799933930	7930	7930	7930	7930	0
102	20240416	174600	1799933930	7930	7930	7930	7930	0
103	20240416	174500	1799933930	7930	7930	7930	7930	0
104	20240416	174400	1799933930	7930	7930	7930	7930	0
105	20240416	174300	1799933930	7930	7930	7930	7930	0
106	20240416	174200	1799933930	7930	7930	7930	7930	0
107	20240416	174100	1799933930	7930	7930	7930	7930	0
108	20240416	174000	1799933930	7930	7930	7930	7930	0
109	20240416	173900	1799933930	7930	7930	7930	7930	0
110	20240416	173800	1799933930	7930	7930	7930	7930	0
111	20240416	173700	1799933930	7930	7930	7930	7930	0
112	20240416	173600	1799933930	7930	7930	7930	7930	0
113	20240416	173500	1799933930	7930	7930	7930	7930	0
114	20240416	173400	1799933930	7930	7930	7930	7930	0
115	20240416	173300	1799933930	7930	7930	7930	7930	0
116	20240416	173200	1799933930	7930	7930	7930	7930	0
117	20240416	173100	1799933930	7930	7930	7930	7930	0
118	20240416	173000	1799933930	7930	7930	7930	7930	0
119	20240416	172900	1799933930	7930	7930	7930	7930	0
120	20240416	172800	1799933930	7930	7930	7930	7930	0
121	20240416	172700	1799933930	7930	7930	7930	7930	0
122	20240416	172600	1799933930	7930	7930	7930	7930	2495
123	20240416	172500	1799933930	7930	7930	7930	7930	0
124	20240416	172400	1799933930	7930	7930	7930	7930	0
125	20240416	172300	1799933930	7930	7930	7930	7930	0
126	20240416	172200	1799933930	7930	7930	7930	7930	0
127	20240416	172100	1799933930	7930	7930	7930	7930	0
128	20240416	172000	1799933930	7930	7930	7930	7930	0
129	20240416	171900	1799933930	7930	7930	7930	7930	0
130	20240416	171800	1799933930	7930	7930	7930	7930	0
131	20240416	171700	1799933930	7930	7930	7930	7930	0
132	20240416	171600	1799933930	7930	7930	7930	7930	0
133	20240416	171500	1799933930	7930	7930	7930	7930	0
134	20240416	171400	1799933930	7930	7930	7930	7930	0
135	20240416	171300	1799933930	7930	7930	7930	7930	0
136	20240416	171200	1799933930	7930	7930	7930	7930	0
137	20240416	171100	1799933930	7930	7930	7930	7930	0
138	20240416	171000	1799933930	7930	7930	7930	7930	0
139	20240416	170900	1799933930	7930	7930	7930	7930	0
140	20240416	170800	1799933930	7930	7930	7930	7930	0
141	20240416	170700	1799933930	7930	7930	7930	7930	0
142	20240416	170600	1799933930	7930	7930	7930	7930	0
143	20240416	170500	1799933930	7930	7930	7930	7930	0
144	20240416	170400	1799933930	7930	7930	7930	7930	0
145	20240416	170300	1799933930	7930	7930	7930	7930	0
146	20240416	170200	1799933930	7930	7930	7930	7930	0
147	20240416	170100	1799933930	7930	7930	7930	7930	0
148	20240416	170000	1799933930	7930	7930	7930	7930	0
149	20240416	165900	1799933930	7930	7930	7930	7930	0
150	20240416	165800	1799933930	7930	7930	7930	7930	0
151	20240416	165700	1799933930	7930	7930	7930	7930	0
152	20240416	165600	1799933930	7930	7930	7930	7930	2495
153	20240416	165500	1799933930	7930	7930	7930	7930	0
154	20240416	165400	1799933930	7930	7930	7930	7930	0
155	20240416	165300	1799933930	7930	7930	7930	7930	0
156	20240416	165200	1799933930	7930	7930	7930	7930	0
157	20240416	165100	1799933930	7930	7930	7930	7930	0
158	20240416	165000	1799933930	7930	7930	7930	7930	0
159	20240416	164900	1799933930	7930	7930	7930	7930	0
160	20240416	164800	1799933930	7930	7930	7930	7930	0
161	20240416	164700	1799933930	7930	7930	7930	7930	0
162	20240416	164600	1799933930	7930	7930	7930	7930	0
163	20240416	164500	1799933930	7930	7930	7930	7930	0
164	20240416	164400	1799933930	7930	7930	7930	7930	0
165	20240416	164300	1799933930	7930	7930	7930	7930	0
166	20240416	164200	1799933930	7930	7930	7930	7930	0
167	20240416	164100	1799933930	7930	7930	7930	7930	0
168	20240416	164000	1799933930	7930	7930	7930	7930	0
169	20240416	163900	1799933930	7930	7930	7930	7930	0
170	20240416	163800	1799933930	7930	7930	7930	7930	0
171	20240416	163700	1799933930	7930	7930	7930	7930	0
172	20240416	163600	1799933930	7930	7930	7930	7930	0
173	20240416	163500	1799933930	7930	7930	7930	7930	0
174	20240416	163400	1799933930	7930	7930	7930	7930	0
175	20240416	163300	1799933930	7930	7930	7930	7930	0
176	20240416	163200	1799933930	7930	7930	7930	7930	0
177	20240416	163100	1799933930	7930	7930	7930	7930	0
178	20240416	163000	1799933930	7930	7930	7930	7930	0
179	20240416	162900	1799933930	7930	7930	7930	7930	0
180	20240416	162800	1799933930	7930	7930	7930	7930	0
181	20240416	162700	1799933930	7930	7930	7930	7930	0
182	20240416	162600	1799933930	7930	7930	7930	7930	2495
183	20240416	162500	1799933930	7930	7930	7930	7930	0
184	20240416	162400	1799933930	7930	7930	7930	7930	0
185	20240416	162300	1799933930	7930	7930	7930	7930	0
186	20240416	162200	1799933930	7930	7930	7930	7930	0
187	20240416	162100	1799933930	7930	7930	7930	7930	0
188	20240416	162000	1799933930	7930	7930	7930	7930	0
189	20240416	161900	1799933930	7930	7930	7930	7930	0
190	20240416	161800	1799933930	7930	7930	7930	7930	0
191	20240416	161700	1799933930	7930	7930	7930	7930	0
192	20240416	161600	1799933930	7930	7930	7930	7930	0
193	20240416	161500	1799933930	7930	7930	7930	7930	0
194	20240416	161400	1799933930	7930	7930	7930	7930	0
195	20240416	161300	1799933930	7930	7930	7930	7930	0
196	20240416	161200	1799933930	7930	7930	7930	7930	0
197	20240416	161100	1799933930	7930	7930	7930	7930	0
198	20240416	161000	1799933930	7930	7930	7930	7930	0
199	20240416	160900	1799933930	7930	7930	7930	7930	0
200	20240416	160800	1799933930	7930	7930	7930	7930	0
201	20240416	160700	1799933930	7930	7930	7930	7930	0
202	20240416	160600	1799933930	7930	7930	7930	7930	0
203	20240416	160500	1799933930	7930	7930	7930	7930	0
204	20240416	160400	1799933930	7930	7930	7930	7930	0
205	20240416	160300	1799933930	7930	7930	7930	7930	0
206	20240416	160200	1799933930	7930	7930	7930	7930	0
207	20240416	160100	1799933930	7930	7930	7930	7930	0
208	20240416	160000	1799933930	7930	7930	7930	7930	0
209	20240416	155900	1799933930	7930	7930	7930	7930	0
210	20240416	155800	1799933930	7930	7930	7930	7930	0
211	20240416	155700	1799933930	7930	7930	7930	7930	0
212	20240416	155600	1799933930	7930	7930	7930	7930	2495
213	20240416	155500	1799933930	7930	7930	7930	7930	0
214	20240416	155400	1799933930	7930	7930	7930	7930	0
215	20240416	155300	1799933930	7930	7930	7930	7930	0
216	20240416	155200	1799933930	7930	7930	7930	7930	0
217	20240416	155100	1799933930	7930	7930	7930	7930	0
218	20240416	155000	1799933930	7930	7930	7930	7930	0
219	20240416	154900	1799933930	7930	7930	7930	7930	0
220	20240416	154800	1799933930	7930	7930	7930	7930	0
221	20240416	154700	1799933930	7930	7930	7930	7930	0
222	20240416	154600	1799933930	7930	7930	7930	7930	0
223	20240416	154500	1799933930	7930	7930	7930	7930	0
224	20240416	154400	1799933930	7930	7930	7930	7930	0
225	20240416	154300	1799933930	7930	7930	7930	7930	0
226	20240416	154200	1799933930	7930	7930	7930	7930	0
227	20240416	154100	1799933930	7930	7930	7930	7930	0
228	20240416	154000	1799933930	7930	7930	7930	7930	0
229	20240416	153900	1799933930	7930	7930	7930	7930	0
230	20240416	153800	1799933930	7930	7930	7930	7930	0
231	20240416	153700	1799933930	7930	7930	7930	7930	0
232	20240416	153600	1799933930	7930	7930	7930	7930	0
233	20240416	153500	1799933930	7930	7930	7930	7930	0
234	20240416	153400	1799933930	7930	7930	7930	7930	0
235	20240416	153300	1799933930	7930	7930	7930	7930	0
236	20240416	153200	1799933930	7930	7930	7930	7930	0
237	20240416	153100	1799933930	7930	7930	7930	7930	0
238	20240416	153000	1799933930	7930	7930	7930	7930	2495
239	20240416	152900	1780148580	7950	7950	7950	7950	0
240	20240416	152800	1780148580	7950	7950	7950	7950	0
241	20240416	152700	1780148580	7950	7950	7950	7950	0
242	20240416	152600	1780148580	7950	7950	7950	7950	0
243	20240416	152500	1780148580	7950	7950	7950	7950	0
244	20240416	152400	1780148580	7950	7950	7950	7950	0
245	20240416	152300	1780148580	7950	7950	7950	7950	0
246	20240416	152200	1780148580	7950	7950	7950	7950	0
247	20240416	152100	1780148580	7950	7950	7950	7950	0
248	20240416	152000	1780148580	7950	7950	7950	7950	0
249	20240416	151900	1780148580	7950	7950	7950	7920	614
250	20240416	151800	1775267310	7950	7960	7970	7920	494
251	20240416	151700	1771347450	7960	7970	7980	7960	83
252	20240416	151600	1770685930	7970	7970	7980	7970	231
253	20240416	151500	1768844460	7970	7970	7970	7970	3
254	20240416	151400	1768820550	7980	7980	7980	7970	830
255	20240416	151300	1762203730	7980	7980	7980	7970	33
256	20240416	151200	1761940420	7980	7980	7980	7970	195
257	20240416	151100	1760385030	7980	7970	7980	7970	240
258	20240416	151000	1758471330	7970	7980	7980	7970	32
259	20240416	150900	1758216220	7980	7980	7980	7980	172
260	20240416	150800	1756843660	7980	7980	7980	7980	14
261	20240416	150700	1756731940	7980	7980	7980	7970	339
262	20240416	150600	1754026850	7980	7990	7990	7970	686
263	20240416	150500	1748550550	7980	7980	7980	7980	57
264	20240416	150400	1748095690	7980	7980	7980	7980	0
265	20240416	150300	1748095690	7980	7980	7980	7980	50
266	20240416	150200	1747696690	7970	7970	7970	7970	6
267	20240416	150100	1747648870	7970	7970	7970	7970	6
268	20240416	150000	1747601050	7990	7980	7990	7980	132
269	20240416	145900	1746546670	7990	7990	7990	7990	3
270	20240416	145800	1746522700	7960	7990	7990	7960	5191
271	20240416	145700	1705185190	8000	8000	8000	7960	872
272	20240416	145600	1698226880	8000	7950	8000	7950	3881
273	20240416	145500	1667302790	7950	7940	7950	7940	1014
274	20240416	145400	1659241620	7940	7940	7940	7930	231
275	20240416	145300	1657408480	7940	7940	7940	7940	100
276	20240416	145200	1656614480	7940	7940	7940	7940	611
277	20240416	145100	1651763140	7930	7940	7940	7930	25
278	20240416	145000	1651564840	7930	7930	7930	7930	0
279	20240416	144900	1651564840	7930	7930	7930	7920	136
280	20240416	144800	1650486660	7930	7930	7930	7880	5233
281	20240416	144700	1609231840	7930	7930	7930	7930	108
282	20240416	144600	1608375400	7920	7920	7920	7920	5
283	20240416	144500	1608335800	7890	7900	7900	7890	616
284	20240416	144400	1603474550	7930	7910	7930	7880	10271
285	20240416	144300	1522397930	7910	7910	7910	7910	102
286	20240416	144200	1521591110	7910	7920	7920	7910	1088
287	20240416	144100	1512984910	7910	7910	7910	7910	199
288	20240416	144000	1511410820	7910	7910	7920	7910	157
289	20240416	143900	1510168830	7910	7930	7930	7910	42
290	20240416	143800	1509836230	7930	7930	7930	7910	221
291	20240416	143700	1508084180	7920	7910	7920	7910	217
292	20240416	143600	1506366290	7910	7920	7930	7910	832
293	20240416	143500	1499779750	7930	7930	7930	7930	98
294	20240416	143400	1499002610	7920	7920	7920	7920	185
295	20240416	143300	1497537410	7920	7930	7930	7920	120
296	20240416	143200	1496586960	7930	7930	7930	7930	17
297	20240416	143100	1496452150	7940	7940	7940	7940	1
298	20240416	143000	1496444210	7940	7930	7940	7930	213
299	20240416	142900	1494755110	7930	7930	7930	7920	664
300	20240416	142800	1489492030	7920	7920	7920	7920	8
301	20240416	142700	1489428670	7930	7930	7930	7930	208
302	20240416	142600	1487779230	7930	7930	7930	7930	0
303	20240416	142500	1487779230	7930	7930	7930	7930	30
304	20240416	142400	1487541330	7930	7940	7940	7930	367
305	20240416	142300	1484630920	7940	7930	7940	7930	900
306	20240416	142200	1477488920	7940	7940	7940	7940	14
307	20240416	142100	1477377760	7940	7940	7940	7940	16
308	20240416	142000	1477250720	7940	7940	7940	7940	9
309	20240416	141900	1477179260	7930	7930	7930	7930	4
310	20240416	141800	1477147540	7930	7930	7930	7930	1470
311	20240416	141700	1465490440	7940	7940	7940	7940	64
312	20240416	141600	1464982280	7940	7940	7940	7940	0
313	20240416	141500	1464982280	7940	7940	7940	7940	8
314	20240416	141400	1464918760	7940	7940	7940	7940	11
315	20240416	141300	1464831420	7930	7930	7940	7930	162
316	20240416	141200	1463546640	7940	7940	7940	7930	56
317	20240416	141100	1463102170	7940	7940	7940	7940	9
318	20240416	141000	1463030710	7930	7930	7930	7930	109
319	20240416	140900	1462166340	7930	7930	7930	7930	185
320	20240416	140800	1460699290	7930	7930	7930	7930	75
321	20240416	140700	1460104540	7930	7930	7930	7930	0
322	20240416	140600	1460104540	7930	7930	7930	7930	1
323	20240416	140500	1460096610	7920	7920	7920	7910	722
324	20240416	140400	1454379310	7920	7920	7920	7920	0
325	20240416	140300	1454379310	7920	7910	7920	7910	400
326	20240416	140200	1451215280	7910	7920	7920	7910	1316
327	20240416	140100	1440805620	7920	7920	7920	7920	1
328	20240416	140000	1440797700	7920	7920	7920	7920	1120
329	20240416	135900	1431927300	7920	7920	7920	7920	250
330	20240416	135800	1429947300	7920	7940	7940	7920	196
331	20240416	135700	1428393030	7930	7930	7930	7930	0
332	20240416	135600	1428393030	7930	7920	7930	7920	131
333	20240416	135500	1427354510	7930	7940	7940	7930	105
334	20240416	135400	1426521810	7940	7940	7940	7940	71
335	20240416	135300	1425958070	7940	7930	7940	7920	79
336	20240416	135200	1425331780	7920	7920	7920	7920	0
337	20240416	135100	1425331780	7920	7920	7920	7920	152
338	20240416	135000	1424127940	7920	7930	7930	7920	326
339	20240416	134900	1421544760	7920	7920	7920	7920	0
340	20240416	134800	1421544760	7920	7920	7920	7920	0
341	20240416	134700	1421544760	7920	7920	7920	7920	98
342	20240416	134600	1420768600	7920	7930	7930	7920	30
343	20240416	134500	1420530960	7930	7930	7930	7930	100
344	20240416	134400	1419737960	7930	7930	7930	7920	218
345	20240416	134300	1418010200	7930	7930	7930	7930	60
346	20240416	134200	1417534400	7930	7930	7930	7930	18
347	20240416	134100	1417391660	7930	7930	7930	7930	1
348	20240416	134000	1417383730	7940	7930	7940	7930	195
349	20240416	133900	1415837200	7930	7930	7930	7930	70
350	20240416	133800	1415282100	7930	7940	7940	7930	28
351	20240416	133700	1415059910	7950	7950	7950	7950	6
352	20240416	133600	1415012210	7950	7950	7950	7950	230
353	20240416	133500	1413183710	7950	7950	7950	7950	0
354	20240416	133400	1413183710	7950	7930	7950	7920	3132
355	20240416	133300	1388335660	7930	7940	7940	7930	23
356	20240416	133200	1388153240	7940	7920	7940	7920	135
357	20240416	133100	1387084020	7930	7930	7930	7930	200
358	20240416	133000	1385498020	7930	7930	7930	7930	20
359	20240416	132900	1385339420	7920	7920	7920	7920	0
360	20240416	132800	1385339420	7920	7920	7920	7920	0
361	20240416	132700	1385339420	7920	7920	7920	7920	63
362	20240416	132600	1384840460	7920	7920	7920	7920	0
363	20240416	132500	1384840460	7920	7920	7920	7920	14
364	20240416	132400	1384729580	7920	7920	7920	7920	0
365	20240416	132300	1384729580	7920	7930	7940	7920	1248
366	20240416	132200	1374838990	7930	7940	7940	7930	18
367	20240416	132100	1374696240	7940	7940	7940	7940	18
368	20240416	132000	1374553320	7950	7950	7950	7950	20
369	20240416	131900	1374394320	7950	7920	7950	7920	770
370	20240416	131800	1368277000	7920	7920	7920	7920	0
371	20240416	131700	1368277000	7920	7930	7930	7920	1500
372	20240416	131600	1356389360	7940	7940	7940	7940	63
373	20240416	131500	1355889140	7940	7930	7940	7930	52
374	20240416	131400	1355476760	7930	7930	7930	7930	1200
375	20240416	131300	1345960760	7940	7940	7940	7930	605
376	20240416	131200	1341160060	7940	7940	7940	7940	23
377	20240416	131100	1340977440	7940	7930	7940	7930	206
378	20240416	131000	1339343800	7930	7930	7930	7930	1
379	20240416	130900	1339335870	7930	7940	7940	7930	13
380	20240416	130800	1339232680	7940	7940	7940	7940	2
381	20240416	130700	1339216800	7930	7930	7930	7930	337
382	20240416	130600	1336544390	7930	7930	7930	7930	10
383	20240416	130500	1336465090	7930	7930	7930	7930	46
384	20240416	130400	1336100310	7930	7930	7930	7930	347
385	20240416	130300	1333348600	7920	7920	7920	7920	0
386	20240416	130200	1333348600	7920	7920	7920	7920	0
387	20240416	130100	1333348600	7920	7930	7930	7920	216
388	20240416	130000	1331636720	7930	7930	7930	7920	124
389	20240416	125900	1330654400	7930	7930	7930	7930	41
390	20240416	125800	1330329270	7920	7920	7920	7920	38
391	20240416	125700	1330028310	7920	7920	7920	7920	21
392	20240416	125600	1329861990	7930	7920	7930	7920	94
393	20240416	125500	1329116590	7920	7930	7930	7920	110
394	20240416	125400	1328245290	7920	7920	7920	7920	2
395	20240416	125300	1328229450	7930	7930	7930	7930	2
396	20240416	125200	1328213590	7930	7930	7930	7920	587
397	20240416	125100	1323564190	7920	7930	7930	7910	1813
398	20240416	125000	1309209530	7930	7920	7930	7920	618
399	20240416	124900	1304308830	7930	7930	7930	7930	39
400	20240416	124800	1303999560	7930	7930	7930	7930	222
401	20240416	124700	1302239100	7930	7930	7930	7930	0
402	20240416	124600	1302239100	7930	7930	7930	7930	3
403	20240416	124500	1302215310	7930	7930	7930	7930	265
404	20240416	124400	1300113860	7930	7930	7930	7930	152
405	20240416	124300	1298908500	7930	7920	7930	7920	98
406	20240416	124200	1298131460	7930	7930	7930	7930	23
407	20240416	124100	1297949070	7920	7940	7940	7920	94
408	20240416	124000	1297204560	7930	7940	7940	7930	7177
409	20240416	123900	1240290820	7940	7940	7940	7940	6
410	20240416	123800	1240243180	7940	7940	7940	7940	91
411	20240416	123700	1239520640	7940	7940	7940	7940	370
412	20240416	123600	1236582840	7940	7940	7940	7940	223
413	20240416	123500	1234812220	7940	7940	7940	7940	243
414	20240416	123400	1232882800	7940	7950	7950	7930	1534
415	20240416	123300	1220703080	7940	7940	7940	7940	100
416	20240416	123200	1219909080	7940	7940	7960	7940	227
417	20240416	123100	1218104760	7930	7930	7930	7930	351
418	20240416	123000	1215321330	7930	7940	7940	7930	98
419	20240416	122900	1214543980	7940	7940	7940	7940	2
420	20240416	122800	1214528100	7950	7950	7950	7950	826
421	20240416	122700	1207961400	7950	7960	7960	7950	184
422	20240416	122600	1206498500	7960	7950	7960	7950	112
423	20240416	122500	1205607980	7930	7940	7950	7930	1333
424	20240416	122400	1195037120	7950	7950	7950	7930	609
425	20240416	122300	1190206310	7950	7950	7950	7950	1
426	20240416	122200	1190198360	7950	7950	7950	7950	0
427	20240416	122100	1190198360	7950	7950	7950	7950	1
428	20240416	122000	1190190410	7930	7930	7930	7930	1427
429	20240416	121900	1178874300	7930	7940	7940	7930	401
430	20240416	121800	1175694180	7940	7940	7940	7940	1
431	20240416	121700	1175686240	7930	7930	7930	7930	7
432	20240416	121600	1175630730	7930	7960	7960	7930	103
433	20240416	121500	1174811940	7960	7940	7960	7940	263
434	20240416	121400	1172723300	7940	7940	7940	7940	0
435	20240416	121300	1172723300	7940	7950	7950	7940	4
436	20240416	121200	1172691530	7940	7950	7950	7940	442
437	20240416	121100	1169178830	7950	7960	7960	7950	19
438	20240416	121000	1169027730	7960	7960	7960	7960	114
439	20240416	120900	1168120290	7960	7960	7960	7960	57
440	20240416	120800	1167666570	7960	7960	7960	7960	100
441	20240416	120700	1166870570	7960	7960	7960	7960	127
442	20240416	120600	1165859650	7960	7960	7970	7960	190
443	20240416	120500	1164347240	7960	7970	7970	7960	79
444	20240416	120400	1163717710	7970	7970	7970	7970	5
445	20240416	120300	1163677860	7970	7980	7980	7970	481
446	20240416	120200	1159844190	7980	7970	7980	7970	115
447	20240416	120100	1158927490	7980	7970	7980	7970	211
448	20240416	120000	1157245800	7960	7960	7960	7960	100
449	20240416	115900	1156449800	7970	7970	7970	7970	10
450	20240416	115800	1156370100	7970	7950	7970	7940	2451
451	20240416	115700	1136873620	7950	7950	7950	7940	2015
452	20240416	115600	1120854470	7950	7940	7950	7940	1725
453	20240416	115500	1107156450	7940	7960	7960	7940	52
454	20240416	115400	1106743550	7960	7950	7960	7950	465
455	20240416	115300	1103046790	7960	7960	7960	7960	342
456	20240416	115200	1100324470	7960	7960	7960	7950	173
457	20240416	115100	1098947400	7930	7930	7930	7930	0
458	20240416	115000	1098947400	7930	7960	7960	7930	1200
459	20240416	114900	1089422150	7960	7950	7960	7950	346
460	20240416	114800	1086668070	7950	7950	7950	7950	62
461	20240416	114700	1086175170	7930	7930	7930	7930	9
462	20240416	114600	1086103800	7960	7950	7960	7950	62
463	20240416	114500	1085610880	7950	7940	7950	7930	10636
464	20240416	114400	1001160640	7940	7940	7940	7940	0
465	20240416	114300	1001160640	7940	7940	7940	7940	3
466	20240416	114200	1001136820	7940	7940	7940	7940	62
467	20240416	114100	1000644540	7940	7940	7940	7940	1
468	20240416	114000	1000636600	7930	7930	7940	7930	51
469	20240416	113900	1000231910	7940	7940	7940	7940	8
470	20240416	113800	1000168390	7940	7940	7940	7940	0
471	20240416	113700	1000168390	7940	7940	7940	7940	1
472	20240416	113600	1000160450	7940	7940	7940	7940	49
473	20240416	113500	999771390	7940	7960	7960	7940	110
474	20240416	113400	998897830	7960	7950	7960	7930	24
475	20240416	113300	998707440	7950	7930	7950	7930	203
476	20240416	113200	997097570	7930	7930	7930	7930	103
477	20240416	113100	996280780	7930	7930	7930	7930	344
478	20240416	113000	993552860	7930	7930	7930	7930	300
479	20240416	112900	991173860	7930	7930	7930	7930	12
480	20240416	112800	991078700	7930	7960	7970	7930	65
481	20240416	112700	990563110	7970	7970	7970	7970	10
482	20240416	112600	990483410	7970	7930	7980	7900	5235
483	20240416	112500	949053200	7930	7940	7940	7920	3573
484	20240416	112400	920728850	7940	7940	7940	7940	4
485	20240416	112300	920697090	7940	7950	7950	7940	571
486	20240416	112200	916162850	7940	7950	7960	7940	621
487	20240416	112100	911227710	7960	7970	7970	7960	93
488	20240416	112000	910487010	7970	7960	7970	7960	204
489	20240416	111900	908862030	7970	7970	7970	7970	0
490	20240416	111800	908862030	7970	7970	7970	7970	56
491	20240416	111700	908415710	7970	7960	7970	7960	21
492	20240416	111600	908248350	7970	7950	7970	7950	1443
493	20240416	111500	896764230	7950	7960	7960	7950	299
494	20240416	111400	894386900	7960	7960	7960	7960	100
495	20240416	111300	893590900	7970	7970	7970	7970	100
496	20240416	111200	892793900	7970	7970	7970	7970	323
497	20240416	111100	890219590	7940	7940	7940	7940	4
498	20240416	111000	890187830	7970	7970	7970	7950	579
499	20240416	110900	885581200	7950	7960	7960	7950	210
500	20240416	110800	883911670	7950	7950	7960	7950	691
501	20240416	110700	878413270	7940	7940	7940	7940	53
502	20240416	110600	877992450	7950	7920	7950	7910	2504
503	20240416	110500	858101410	7910	7950	7960	7910	1357
504	20240416	110400	847341820	7950	7940	7950	7940	177
505	20240416	110300	845935670	7950	7950	7950	7950	145
506	20240416	110200	844782920	7950	7950	7950	7950	311
507	20240416	110100	842310470	7960	7960	7960	7950	65
508	20240416	110000	841793130	7960	7970	7970	7940	722
509	20240416	105900	836051250	7970	7970	7970	7970	3
510	20240416	105800	836027340	7960	7960	7960	7960	21
511	20240416	105700	835860180	7960	7940	7960	7920	1347
512	20240416	105600	825157890	7970	7940	7970	7940	21
513	20240416	105500	824990550	7920	7940	7940	7920	169
514	20240416	105400	823650870	7920	7980	7980	7920	1051
515	20240416	105300	815291290	7970	7980	7980	7970	46
516	20240416	105200	814924650	7980	7960	7980	7960	254
517	20240416	105100	812902790	7960	7990	7990	7920	5414
518	20240416	105000	769892790	7970	7970	7970	7970	607
519	20240416	104900	765055000	7990	7990	7990	7990	1
520	20240416	104800	765047010	7970	7980	7990	7970	15
521	20240416	104700	764927220	7990	7980	7990	7970	529
522	20240416	104600	760707490	7980	7980	8000	7970	1005
523	20240416	104500	752695970	7980	7980	7980	7980	50
524	20240416	104400	752296970	7970	8000	8000	7970	1107
525	20240416	104300	743451430	8010	7990	8010	7990	656
526	20240416	104200	738207490	7990	7990	7990	7990	85
527	20240416	104100	737528340	7980	7980	7980	7980	553
528	20240416	104000	733115400	7980	7990	7990	7970	2527
529	20240416	103900	712959950	7990	8000	8000	7990	1501
530	20240416	103800	700966440	8000	8010	8010	8000	496
531	20240416	103700	696997980	8020	8010	8020	8000	43
532	20240416	103600	696653490	8010	8010	8010	8010	47
533	20240416	103500	696277020	8000	8000	8000	8000	1660
534	20240416	103400	682997020	8000	8000	8000	8000	49
535	20240416	103300	682605020	8000	8000	8000	8000	225
536	20240416	103200	680805020	8000	8020	8020	8000	8124
537	20240416	103100	615809540	8020	8030	8030	8020	173
538	20240416	103000	614422060	8030	8010	8030	8010	637
539	20240416	102900	609318950	8010	8030	8030	8010	337
540	20240416	102800	606618650	8010	8020	8020	8010	101
541	20240416	102700	605809190	8020	8040	8050	8020	170
542	20240416	102600	604443600	8040	8030	8040	8030	357
543	20240416	102500	601575270	8010	8000	8010	8000	381
544	20240416	102400	598523470	8000	8020	8020	8000	2302
545	20240416	102300	580085660	8010	8010	8010	8010	400
546	20240416	102200	576881660	8010	8040	8040	8010	1136
547	20240416	102100	567774790	8050	8060	8060	8020	1066
548	20240416	102000	559220080	8060	8060	8060	8060	58
549	20240416	101900	558752600	8060	8060	8060	8030	760
550	20240416	101800	552647980	8060	8040	8060	8040	741
551	20240416	101700	546682120	8030	8030	8030	8030	10
552	20240416	101600	546601820	8030	8040	8040	8030	894
553	20240416	101500	539421080	8040	8040	8040	8040	1
554	20240416	101400	539413040	8040	8040	8040	8040	32
555	20240416	101300	539155760	8040	8040	8040	8040	57
556	20240416	101200	538697480	8050	8050	8050	8050	113
557	20240416	101100	537787830	8040	8040	8040	8040	203
558	20240416	101000	536155710	8040	8040	8040	8040	122
559	20240416	100900	535174830	8040	8040	8040	8030	793
560	20240416	100800	528806100	8030	8040	8040	8030	70
561	20240416	100700	528243900	8030	8030	8030	8030	0
562	20240416	100600	528243900	8030	8050	8050	8030	422
563	20240416	100500	524850750	8050	8050	8050	8050	50
564	20240416	100400	524448250	8050	8090	8090	8050	52
565	20240416	100300	524029610	8090	8090	8090	8090	5
566	20240416	100200	523989160	8040	8040	8040	8040	8
567	20240416	100100	523924840	8020	8090	8090	8020	805
568	20240416	100000	517455680	8090	8090	8090	8090	2
569	20240416	095900	517439500	8090	8060	8090	8050	1004
570	20240416	095800	509356630	8050	8080	8090	8050	5122
571	20240416	095700	468118150	8090	8110	8110	8090	36
572	20240416	095600	467826630	8110	8100	8120	8100	297
573	20240416	095500	465420890	8120	8100	8120	8100	51
574	20240416	095400	465006970	8120	8120	8120	8100	602
575	20240416	095300	460121200	8110	8060	8120	8060	3972
576	20240416	095200	427976160	8060	8060	8070	8050	1080
577	20240416	095100	419276540	8050	8060	8070	8050	146
578	20240416	095000	418100780	8050	8060	8060	8050	318
579	20240416	094900	415537980	8060	8060	8070	8050	245
580	20240416	094800	413563300	8060	8070	8070	8060	221
581	20240416	094700	411781890	8070	8080	8080	8070	143
582	20240416	094600	410627680	8080	8070	8080	8070	78
583	20240416	094500	409997640	8070	8080	8080	8070	388
584	20240416	094400	406862800	8080	8080	8080	8080	17
585	20240416	094300	406725440	8080	8100	8100	8080	194
586	20240416	094200	405155730	8100	8090	8100	8090	202
587	20240416	094100	403521540	8090	8100	8100	8090	88
588	20240416	094000	402809610	8090	8100	8100	8090	23
589	20240416	093900	402623320	8100	8100	8100	8100	656
590	20240416	093800	397309720	8110	8080	8110	8080	2324
591	20240416	093700	378500720	8080	8090	8090	8080	296
592	20240416	093600	376108040	8090	8080	8120	8080	1785
593	20240416	093500	361659170	8060	8060	8060	8060	1
594	20240416	093400	361651110	8060	8060	8070	8050	761
595	20240416	093300	355515360	8050	8050	8050	8050	262
596	20240416	093200	353406260	8050	8040	8050	8040	185
597	20240416	093100	351917790	8050	8020	8050	8000	1990
598	20240416	093000	335972120	8040	8040	8040	8020	28
599	20240416	092900	335747340	8040	8020	8060	8010	1355
600	20240416	092800	324883510	8060	8030	8060	8010	1077
601	20240416	092700	316247470	8040	8040	8040	8040	825
602	20240416	092600	309614470	8040	8040	8040	8040	21
603	20240416	092500	309445630	8070	8040	8070	8040	2318
604	20240416	092400	290782060	8040	8000	8040	8000	3011
605	20240416	092300	266672050	8000	8020	8040	8000	3827
606	20240416	092200	236012200	8030	8040	8040	8030	1355
607	20240416	092100	225127000	8040	8050	8050	8030	3148
608	20240416	092000	199812740	8050	8060	8070	8050	1622
609	20240416	091900	186740160	8070	8070	8070	8060	111
610	20240416	091800	185844950	8060	8060	8060	8060	2327
611	20240416	091700	167089330	8060	8060	8060	8060	150
612	20240416	091600	165880330	8060	8070	8070	8060	696
613	20240416	091500	160269850	8060	8060	8070	8060	1662
614	20240416	091400	146874080	8070	8100	8100	8070	102
615	20240416	091300	146050880	8080	8070	8080	8050	2795
616	20240416	091200	123518040	8080	8090	8100	8080	1285
617	20240416	091100	113134550	8090	8100	8100	8080	409
618	20240416	091000	109827570	8100	8100	8100	8100	594
619	20240416	090900	105016170	8140	8080	8140	8080	1595
620	20240416	090800	92093170	8090	8090	8100	8090	623
621	20240416	090700	87052790	8080	8080	8100	8080	179
622	20240416	090600	85605890	8090	8130	8130	8070	451
623	20240416	090500	81957950	8130	8130	8130	8080	632
624	20240416	090400	76834670	8130	8100	8140	8060	3032
625	20240416	090300	52303380	8100	8100	8150	8100	816
626	20240416	090200	45692630	8150	8110	8160	8090	593
627	20240416	090100	40885540	8100	8180	8180	8100	761
628	20240416	090000	34706150	8190	8200	8200	8160	4049