KissMeData/097800/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	194800	1680218879	1342	1342	1342	1342	10398
3	20240405	194700	1680218879	1342	1342	1342	1342	0
4	20240405	194600	1680218879	1342	1342	1342	1342	0
5	20240405	194500	1680218879	1342	1342	1342	1342	0
6	20240405	194400	1680218879	1342	1342	1342	1342	0
7	20240405	194300	1680218879	1342	1342	1342	1342	0
8	20240405	194200	1680218879	1342	1342	1342	1342	0
9	20240405	194100	1680218879	1342	1342	1342	1342	0
10	20240405	194000	1680218879	1342	1342	1342	1342	0
11	20240405	193900	1680218879	1342	1342	1342	1342	0
12	20240405	193800	1680218879	1342	1342	1342	1342	0
13	20240405	193700	1680218879	1342	1342	1342	1342	0
14	20240405	193600	1680218879	1342	1342	1342	1342	0
15	20240405	193500	1680218879	1342	1342	1342	1342	0
16	20240405	193400	1680218879	1342	1342	1342	1342	0
17	20240405	193300	1680218879	1342	1342	1342	1342	0
18	20240405	193200	1680218879	1342	1342	1342	1342	0
19	20240405	193100	1680218879	1342	1342	1342	1342	0
20	20240405	193000	1680218879	1342	1342	1342	1342	0
21	20240405	192900	1680218879	1342	1342	1342	1342	0
22	20240405	192800	1680218879	1342	1342	1342	1342	0
23	20240405	192700	1680218879	1342	1342	1342	1342	0
24	20240405	192600	1680218879	1342	1342	1342	1342	0
25	20240405	192500	1680218879	1342	1342	1342	1342	0
26	20240405	192400	1680218879	1342	1342	1342	1342	0
27	20240405	192300	1680218879	1342	1342	1342	1342	0
28	20240405	192200	1680218879	1342	1342	1342	1342	0
29	20240405	192100	1680218879	1342	1342	1342	1342	0
30	20240405	192000	1680218879	1342	1342	1342	1342	0
31	20240405	191900	1680218879	1342	1342	1342	1342	0
32	20240405	191800	1680218879	1342	1342	1342	1342	10398
33	20240405	191700	1680218879	1342	1342	1342	1342	0
34	20240405	191600	1680218879	1342	1342	1342	1342	0
35	20240405	191500	1680218879	1342	1342	1342	1342	0
36	20240405	191400	1680218879	1342	1342	1342	1342	0
37	20240405	191300	1680218879	1342	1342	1342	1342	0
38	20240405	191200	1680218879	1342	1342	1342	1342	0
39	20240405	191100	1680218879	1342	1342	1342	1342	0
40	20240405	191000	1680218879	1342	1342	1342	1342	0
41	20240405	190900	1680218879	1342	1342	1342	1342	0
42	20240405	190800	1680218879	1342	1342	1342	1342	0
43	20240405	190700	1680218879	1342	1342	1342	1342	0
44	20240405	190600	1680218879	1342	1342	1342	1342	0
45	20240405	190500	1680218879	1342	1342	1342	1342	0
46	20240405	190400	1680218879	1342	1342	1342	1342	0
47	20240405	190300	1680218879	1342	1342	1342	1342	0
48	20240405	190200	1680218879	1342	1342	1342	1342	0
49	20240405	190100	1680218879	1342	1342	1342	1342	0
50	20240405	190000	1680218879	1342	1342	1342	1342	0
51	20240405	185900	1680218879	1342	1342	1342	1342	0
52	20240405	185800	1680218879	1342	1342	1342	1342	0
53	20240405	185700	1680218879	1342	1342	1342	1342	0
54	20240405	185600	1680218879	1342	1342	1342	1342	0
55	20240405	185500	1680218879	1342	1342	1342	1342	0
56	20240405	185400	1680218879	1342	1342	1342	1342	0
57	20240405	185300	1680218879	1342	1342	1342	1342	0
58	20240405	185200	1680218879	1342	1342	1342	1342	0
59	20240405	185100	1680218879	1342	1342	1342	1342	0
60	20240405	185000	1680218879	1342	1342	1342	1342	0
61	20240405	184900	1680218879	1342	1342	1342	1342	0
62	20240405	184800	1680218879	1342	1342	1342	1342	10398
63	20240405	184700	1680218879	1342	1342	1342	1342	0
64	20240405	184600	1680218879	1342	1342	1342	1342	0
65	20240405	184500	1680218879	1342	1342	1342	1342	0
66	20240405	184400	1680218879	1342	1342	1342	1342	0
67	20240405	184300	1680218879	1342	1342	1342	1342	0
68	20240405	184200	1680218879	1342	1342	1342	1342	0
69	20240405	184100	1680218879	1342	1342	1342	1342	0
70	20240405	184000	1680218879	1342	1342	1342	1342	0
71	20240405	183900	1680218879	1342	1342	1342	1342	0
72	20240405	183800	1680218879	1342	1342	1342	1342	0
73	20240405	183700	1680218879	1342	1342	1342	1342	0
74	20240405	183600	1680218879	1342	1342	1342	1342	0
75	20240405	183500	1680218879	1342	1342	1342	1342	0
76	20240405	183400	1680218879	1342	1342	1342	1342	0
77	20240405	183300	1680218879	1342	1342	1342	1342	0
78	20240405	183200	1680218879	1342	1342	1342	1342	0
79	20240405	183100	1680218879	1342	1342	1342	1342	0
80	20240405	183000	1680218879	1342	1342	1342	1342	0
81	20240405	182900	1680218879	1342	1342	1342	1342	0
82	20240405	182800	1680218879	1342	1342	1342	1342	0
83	20240405	182700	1680218879	1342	1342	1342	1342	0
84	20240405	182600	1680218879	1342	1342	1342	1342	0
85	20240405	182500	1680218879	1342	1342	1342	1342	0
86	20240405	182400	1680218879	1342	1342	1342	1342	0
87	20240405	182300	1680218879	1342	1342	1342	1342	0
88	20240405	182200	1680218879	1342	1342	1342	1342	0
89	20240405	182100	1680218879	1342	1342	1342	1342	0
90	20240405	182000	1680218879	1342	1342	1342	1342	0
91	20240405	181900	1680218879	1342	1342	1342	1342	0
92	20240405	181800	1680218879	1342	1342	1342	1342	10398
93	20240405	181700	1680218879	1342	1342	1342	1342	0
94	20240405	181600	1680218879	1342	1342	1342	1342	0
95	20240405	181500	1680218879	1342	1342	1342	1342	0
96	20240405	181400	1680218879	1342	1342	1342	1342	0
97	20240405	181300	1680218879	1342	1342	1342	1342	0
98	20240405	181200	1680218879	1342	1342	1342	1342	0
99	20240405	181100	1680218879	1342	1342	1342	1342	0
100	20240405	181000	1680218879	1342	1342	1342	1342	0
101	20240405	180900	1680218879	1342	1342	1342	1342	0
102	20240405	180800	1680218879	1342	1342	1342	1342	0
103	20240405	180700	1680218879	1342	1342	1342	1342	0
104	20240405	180600	1680218879	1342	1342	1342	1342	0
105	20240405	180500	1680218879	1342	1342	1342	1342	0
106	20240405	180400	1680218879	1342	1342	1342	1342	0
107	20240405	180300	1680218879	1342	1342	1342	1342	0
108	20240405	180200	1680218879	1342	1342	1342	1342	0
109	20240405	180100	1680218879	1342	1342	1342	1342	0
110	20240405	180000	1680218879	1342	1342	1342	1342	0
111	20240405	175900	1680218879	1342	1342	1342	1342	0
112	20240405	175800	1680218879	1342	1342	1342	1342	0
113	20240405	175700	1680218879	1342	1342	1342	1342	0
114	20240405	175600	1680218879	1342	1342	1342	1342	0
115	20240405	175500	1680218879	1342	1342	1342	1342	0
116	20240405	175400	1680218879	1342	1342	1342	1342	0
117	20240405	175300	1680218879	1342	1342	1342	1342	0
118	20240405	175200	1680218879	1342	1342	1342	1342	0
119	20240405	175100	1680218879	1342	1342	1342	1342	0
120	20240405	175000	1680218879	1342	1342	1342	1342	0
121	20240405	174900	1680218879	1342	1342	1342	1342	0
122	20240405	174800	1680218879	1342	1342	1342	1342	10398
123	20240405	174700	1680218879	1342	1342	1342	1342	0
124	20240405	174600	1680218879	1342	1342	1342	1342	0
125	20240405	174500	1680218879	1342	1342	1342	1342	0
126	20240405	174400	1680218879	1342	1342	1342	1342	0
127	20240405	174300	1680218879	1342	1342	1342	1342	0
128	20240405	174200	1680218879	1342	1342	1342	1342	0
129	20240405	174100	1680218879	1342	1342	1342	1342	0
130	20240405	174000	1680218879	1342	1342	1342	1342	0
131	20240405	173900	1680218879	1342	1342	1342	1342	0
132	20240405	173800	1680218879	1342	1342	1342	1342	0
133	20240405	173700	1680218879	1342	1342	1342	1342	0
134	20240405	173600	1680218879	1342	1342	1342	1342	0
135	20240405	173500	1680218879	1342	1342	1342	1342	0
136	20240405	173400	1680218879	1342	1342	1342	1342	0
137	20240405	173300	1680218879	1342	1342	1342	1342	0
138	20240405	173200	1680218879	1342	1342	1342	1342	0
139	20240405	173100	1680218879	1342	1342	1342	1342	0
140	20240405	173000	1680218879	1342	1342	1342	1342	0
141	20240405	172900	1680218879	1342	1342	1342	1342	0
142	20240405	172800	1680218879	1342	1342	1342	1342	0
143	20240405	172700	1680218879	1342	1342	1342	1342	0
144	20240405	172600	1680218879	1342	1342	1342	1342	0
145	20240405	172500	1680218879	1342	1342	1342	1342	0
146	20240405	172400	1680218879	1342	1342	1342	1342	0
147	20240405	172300	1680218879	1342	1342	1342	1342	0
148	20240405	172200	1680218879	1342	1342	1342	1342	0
149	20240405	172100	1680218879	1342	1342	1342	1342	0
150	20240405	172000	1680218879	1342	1342	1342	1342	0
151	20240405	171900	1680218879	1342	1342	1342	1342	0
152	20240405	171800	1680218879	1342	1342	1342	1342	10398
153	20240405	171700	1680218879	1342	1342	1342	1342	0
154	20240405	171600	1680218879	1342	1342	1342	1342	0
155	20240405	171500	1680218879	1342	1342	1342	1342	0
156	20240405	171400	1680218879	1342	1342	1342	1342	0
157	20240405	171300	1680218879	1342	1342	1342	1342	0
158	20240405	171200	1680218879	1342	1342	1342	1342	0
159	20240405	171100	1680218879	1342	1342	1342	1342	0
160	20240405	171000	1680218879	1342	1342	1342	1342	0
161	20240405	170900	1680218879	1342	1342	1342	1342	0
162	20240405	170800	1680218879	1342	1342	1342	1342	0
163	20240405	170700	1680218879	1342	1342	1342	1342	0
164	20240405	170600	1680218879	1342	1342	1342	1342	0
165	20240405	170500	1680218879	1342	1342	1342	1342	0
166	20240405	170400	1680218879	1342	1342	1342	1342	0
167	20240405	170300	1680218879	1342	1342	1342	1342	0
168	20240405	170200	1680218879	1342	1342	1342	1342	0
169	20240405	170100	1680218879	1342	1342	1342	1342	0
170	20240405	170000	1680218879	1342	1342	1342	1342	0
171	20240405	165900	1680218879	1342	1342	1342	1342	0
172	20240405	165800	1680218879	1342	1342	1342	1342	0
173	20240405	165700	1680218879	1342	1342	1342	1342	0
174	20240405	165600	1680218879	1342	1342	1342	1342	0
175	20240405	165500	1680218879	1342	1342	1342	1342	0
176	20240405	165400	1680218879	1342	1342	1342	1342	0
177	20240405	165300	1680218879	1342	1342	1342	1342	0
178	20240405	165200	1680218879	1342	1342	1342	1342	0
179	20240405	165100	1680218879	1342	1342	1342	1342	0
180	20240405	165000	1680218879	1342	1342	1342	1342	0
181	20240405	164900	1680218879	1342	1342	1342	1342	0
182	20240405	164800	1680218879	1342	1342	1342	1342	10398
183	20240405	164700	1680218879	1342	1342	1342	1342	0
184	20240405	164600	1680218879	1342	1342	1342	1342	0
185	20240405	164500	1680218879	1342	1342	1342	1342	0
186	20240405	164400	1680218879	1342	1342	1342	1342	0
187	20240405	164300	1680218879	1342	1342	1342	1342	0
188	20240405	164200	1680218879	1342	1342	1342	1342	0
189	20240405	164100	1680218879	1342	1342	1342	1342	0
190	20240405	164000	1680218879	1342	1342	1342	1342	0
191	20240405	163900	1680218879	1342	1342	1342	1342	0
192	20240405	163800	1680218879	1342	1342	1342	1342	0
193	20240405	163700	1680218879	1342	1342	1342	1342	0
194	20240405	163600	1680218879	1342	1342	1342	1342	0
195	20240405	163500	1680218879	1342	1342	1342	1342	0
196	20240405	163400	1680218879	1342	1342	1342	1342	0
197	20240405	163300	1680218879	1342	1342	1342	1342	0
198	20240405	163200	1680218879	1342	1342	1342	1342	0
199	20240405	163100	1680218879	1342	1342	1342	1342	0
200	20240405	163000	1680218879	1342	1342	1342	1342	0
201	20240405	162900	1680218879	1342	1342	1342	1342	0
202	20240405	162800	1680218879	1342	1342	1342	1342	0
203	20240405	162700	1680218879	1342	1342	1342	1342	0
204	20240405	162600	1680218879	1342	1342	1342	1342	0
205	20240405	162500	1680218879	1342	1342	1342	1342	0
206	20240405	162400	1680218879	1342	1342	1342	1342	0
207	20240405	162300	1680218879	1342	1342	1342	1342	0
208	20240405	162200	1680218879	1342	1342	1342	1342	0
209	20240405	162100	1680218879	1342	1342	1342	1342	0
210	20240405	162000	1680218879	1342	1342	1342	1342	0
211	20240405	161900	1680218879	1342	1342	1342	1342	0
212	20240405	161800	1680218879	1342	1342	1342	1342	10398
213	20240405	161700	1680218879	1342	1342	1342	1342	0
214	20240405	161600	1680218879	1342	1342	1342	1342	0
215	20240405	161500	1680218879	1342	1342	1342	1342	0
216	20240405	161400	1680218879	1342	1342	1342	1342	0
217	20240405	161300	1680218879	1342	1342	1342	1342	0
218	20240405	161200	1680218879	1342	1342	1342	1342	0
219	20240405	161100	1680218879	1342	1342	1342	1342	0
220	20240405	161000	1680218879	1342	1342	1342	1342	0
221	20240405	160900	1680218879	1342	1342	1342	1342	0
222	20240405	160800	1680218879	1342	1342	1342	1342	0
223	20240405	160700	1680218879	1342	1342	1342	1342	0
224	20240405	160600	1680218879	1342	1342	1342	1342	0
225	20240405	160500	1680218879	1342	1342	1342	1342	0
226	20240405	160400	1680218879	1342	1342	1342	1342	0
227	20240405	160300	1680218879	1342	1342	1342	1342	0
228	20240405	160200	1680218879	1342	1342	1342	1342	0
229	20240405	160100	1680218879	1342	1342	1342	1342	0
230	20240405	160000	1680218879	1342	1342	1342	1342	0
231	20240405	155900	1680218879	1342	1342	1342	1342	0
232	20240405	155800	1680218879	1342	1342	1342	1342	0
233	20240405	155700	1680218879	1342	1342	1342	1342	0
234	20240405	155600	1680218879	1342	1342	1342	1342	0
235	20240405	155500	1680218879	1342	1342	1342	1342	0
236	20240405	155400	1680218879	1342	1342	1342	1342	0
237	20240405	155300	1680218879	1342	1342	1342	1342	0
238	20240405	155200	1680218879	1342	1342	1342	1342	0
239	20240405	155100	1680218879	1342	1342	1342	1342	0
240	20240405	155000	1680218879	1342	1342	1342	1342	0
241	20240405	154900	1680218879	1342	1342	1342	1342	0
242	20240405	154800	1680218879	1342	1342	1342	1342	10398
243	20240405	154700	1680218879	1342	1342	1342	1342	0
244	20240405	154600	1680218879	1342	1342	1342	1342	0
245	20240405	154500	1680218879	1342	1342	1342	1342	0
246	20240405	154400	1680218879	1342	1342	1342	1342	0
247	20240405	154300	1680218879	1342	1342	1342	1342	0
248	20240405	154200	1680218879	1342	1342	1342	1342	0
249	20240405	154100	1680218879	1342	1342	1342	1342	0
250	20240405	154000	1680218879	1342	1342	1342	1342	0
251	20240405	153900	1680218879	1342	1342	1342	1342	0
252	20240405	153800	1680218879	1342	1342	1342	1342	0
253	20240405	153700	1680218879	1342	1342	1342	1342	0
254	20240405	153600	1680218879	1342	1342	1342	1342	0
255	20240405	153500	1680218879	1342	1342	1342	1342	0
256	20240405	153400	1680218879	1342	1342	1342	1342	0
257	20240405	153300	1680218879	1342	1342	1342	1342	0
258	20240405	153200	1680218879	1342	1342	1342	1342	0
259	20240405	153100	1680218879	1342	1342	1342	1342	0
260	20240405	153000	1680218879	1342	1342	1342	1342	10398
261	20240405	152900	1666264763	1343	1343	1343	1343	0
262	20240405	152800	1666264763	1343	1343	1343	1343	0
263	20240405	152700	1666264763	1343	1343	1343	1343	0
264	20240405	152600	1666264763	1343	1343	1343	1343	0
265	20240405	152500	1666264763	1343	1343	1343	1343	0
266	20240405	152400	1666264763	1343	1343	1343	1343	0
267	20240405	152300	1666264763	1343	1343	1343	1343	0
268	20240405	152200	1666264763	1343	1343	1343	1343	0
269	20240405	152100	1666264763	1343	1343	1343	1343	0
270	20240405	152000	1666264763	1343	1343	1343	1343	0
271	20240405	151900	1666264763	1343	1343	1348	1343	2822
272	20240405	151800	1662466566	1344	1339	1344	1339	5325
273	20240405	151700	1655326842	1338	1338	1338	1338	5704
274	20240405	151600	1647694890	1338	1337	1338	1337	7370
275	20240405	151500	1637834738	1337	1337	1337	1337	53
276	20240405	151400	1637763877	1337	1335	1337	1335	2380
277	20240405	151300	1634585544	1335	1335	1335	1335	5
278	20240405	151200	1634578869	1335	1335	1335	1335	102
279	20240405	151100	1634442699	1330	1332	1335	1330	3965
280	20240405	151000	1629151692	1332	1332	1332	1330	4449
281	20240405	150900	1623225802	1332	1332	1332	1331	278
282	20240405	150800	1622855557	1332	1332	1332	1331	230
283	20240405	150700	1622549198	1332	1330	1332	1330	4315
284	20240405	150600	1616802985	1332	1333	1334	1330	6407
285	20240405	150500	1608277987	1333	1334	1335	1333	1821
286	20240405	150400	1605849283	1335	1334	1335	1334	145
287	20240405	150300	1605655755	1335	1334	1335	1334	78
288	20240405	150200	1605551637	1334	1334	1334	1332	380
289	20240405	150100	1605045217	1334	1334	1334	1332	2239
290	20240405	150000	1602061881	1334	1334	1335	1334	349
291	20240405	145900	1601596307	1335	1334	1335	1334	843
292	20240405	145800	1600471715	1334	1334	1334	1334	3116
293	20240405	145700	1596314971	1334	1332	1334	1331	2674
294	20240405	145600	1592754601	1332	1332	1332	1332	607
295	20240405	145500	1591946077	1332	1331	1332	1331	2300
296	20240405	145400	1588882777	1332	1331	1332	1331	1241
297	20240405	145300	1587230768	1332	1331	1332	1331	33
298	20240405	145200	1587186818	1331	1331	1331	1331	420
299	20240405	145100	1586627798	1332	1332	1332	1331	467
300	20240405	145000	1586006219	1332	1332	1332	1331	730
301	20240405	144900	1585033959	1332	1332	1332	1331	102
302	20240405	144800	1584898101	1331	1332	1332	1331	1083
303	20240405	144700	1583456028	1331	1334	1334	1331	43
304	20240405	144600	1583398774	1334	1334	1334	1334	0
305	20240405	144500	1583398774	1334	1334	1334	1334	580
306	20240405	144400	1582625054	1331	1333	1333	1331	30
307	20240405	144300	1582585094	1334	1335	1335	1334	324
308	20240405	144200	1582152564	1336	1331	1336	1331	2488
309	20240405	144100	1578841031	1331	1331	1331	1331	122
310	20240405	144000	1578678649	1331	1330	1331	1330	322
311	20240405	143900	1578250208	1331	1331	1331	1331	1205
312	20240405	143800	1576646353	1331	1336	1336	1331	35
313	20240405	143700	1576599759	1331	1335	1335	1331	586
314	20240405	143600	1575817969	1335	1334	1335	1334	510
315	20240405	143500	1575137199	1335	1335	1335	1335	0
316	20240405	143400	1575137199	1335	1331	1336	1330	280
317	20240405	143300	1574764356	1335	1336	1336	1335	11
318	20240405	143200	1574749670	1336	1336	1336	1336	10
319	20240405	143100	1574736310	1336	1336	1336	1331	1002
320	20240405	143000	1573402490	1336	1332	1336	1331	2901
321	20240405	142900	1569536401	1336	1336	1336	1336	523
322	20240405	142800	1568837673	1336	1336	1336	1336	1002
323	20240405	142700	1567499001	1338	1338	1338	1338	3
324	20240405	142600	1567494987	1338	1338	1338	1338	202
325	20240405	142500	1567224711	1338	1338	1338	1338	201
326	20240405	142400	1566955773	1338	1338	1338	1338	50
327	20240405	142300	1566888873	1338	1338	1338	1337	431
328	20240405	142200	1566312624	1338	1337	1338	1337	1434
329	20240405	142100	1564395291	1337	1337	1337	1337	491
330	20240405	142000	1563738824	1337	1338	1338	1337	369
331	20240405	141900	1563245322	1338	1338	1338	1338	333
332	20240405	141800	1562799768	1338	1338	1338	1338	1005
333	20240405	141700	1561455078	1339	1331	1339	1331	205
334	20240405	141600	1561182215	1330	1336	1336	1330	300
335	20240405	141500	1560781917	1336	1339	1340	1336	1190
336	20240405	141400	1559189666	1338	1337	1338	1337	1832
337	20240405	141300	1556738500	1337	1336	1340	1334	1695
338	20240405	141200	1554473285	1335	1335	1335	1335	336
339	20240405	141100	1554024725	1334	1334	1334	1334	502
340	20240405	141000	1553355057	1335	1335	1335	1335	38
341	20240405	140900	1553304327	1335	1334	1335	1334	2030
342	20240405	140800	1550594377	1334	1330	1334	1330	292
343	20240405	140700	1550204969	1330	1330	1330	1330	19
344	20240405	140600	1550179699	1334	1334	1334	1334	9
345	20240405	140500	1550167693	1327	1330	1330	1327	421
346	20240405	140400	1549608915	1334	1330	1334	1330	687
347	20240405	140300	1548695185	1330	1329	1330	1327	3505
348	20240405	140200	1544033744	1329	1329	1329	1329	112
349	20240405	140100	1543884896	1329	1329	1329	1329	1
350	20240405	140000	1543883567	1329	1327	1329	1327	1100
351	20240405	135900	1542423467	1327	1327	1327	1327	191
352	20240405	135800	1542170010	1326	1326	1326	1326	100
353	20240405	135700	1542037410	1326	1329	1329	1326	829
354	20240405	135600	1540938141	1326	1326	1327	1326	20558
355	20240405	135500	1513658278	1326	1326	1326	1326	241
356	20240405	135400	1513338712	1326	1327	1327	1321	245
357	20240405	135300	1513014871	1327	1327	1327	1327	34
358	20240405	135200	1512969753	1327	1327	1327	1327	130
359	20240405	135100	1512797243	1321	1321	1321	1321	2107
360	20240405	135000	1510013896	1327	1327	1327	1320	1106
361	20240405	134900	1508546241	1327	1326	1327	1326	510
362	20240405	134800	1507869621	1327	1320	1327	1320	1148
363	20240405	134700	1506350811	1318	1318	1318	1318	1000
364	20240405	134600	1505032811	1317	1316	1317	1316	5913
365	20240405	134500	1497248162	1317	1319	1319	1316	15694
366	20240405	134400	1476569717	1320	1322	1322	1320	13497
367	20240405	134300	1458751457	1322	1326	1326	1322	29
368	20240405	134200	1458713023	1326	1326	1326	1326	0
369	20240405	134100	1458713023	1326	1326	1326	1326	0
370	20240405	134000	1458713023	1326	1322	1327	1321	305
371	20240405	133900	1458309559	1321	1323	1323	1321	3190
372	20240405	133800	1454093573	1323	1324	1324	1323	953
373	20240405	133700	1452832194	1324	1325	1325	1324	9
374	20240405	133600	1452820270	1327	1327	1327	1327	433
375	20240405	133500	1452245679	1324	1329	1329	1324	11
376	20240405	133400	1452231110	1324	1327	1327	1324	500
377	20240405	133300	1451569017	1330	1330	1330	1330	0
378	20240405	133200	1451569017	1330	1327	1330	1323	10020
379	20240405	133100	1438288591	1326	1326	1326	1326	0
380	20240405	133000	1438288591	1326	1328	1330	1326	63
381	20240405	132900	1438204995	1330	1328	1330	1328	2
382	20240405	132800	1438202337	1330	1330	1330	1330	106
383	20240405	132700	1438061357	1330	1330	1330	1326	8
384	20240405	132600	1438050737	1330	1330	1330	1330	1501
385	20240405	132500	1436054407	1330	1330	1330	1330	0
386	20240405	132400	1436054407	1330	1330	1335	1330	2112
387	20240405	132300	1433245387	1330	1330	1330	1330	7
388	20240405	132200	1433236077	1330	1330	1330	1330	406
389	20240405	132100	1432696097	1330	1328	1330	1328	781
390	20240405	132000	1431658627	1328	1328	1328	1328	1908
391	20240405	131900	1429124803	1328	1328	1328	1328	93
392	20240405	131800	1429001299	1325	1327	1327	1325	498
393	20240405	131700	1428341163	1327	1327	1327	1327	993
394	20240405	131600	1427023452	1327	1327	1327	1327	151
395	20240405	131500	1426823075	1327	1327	1328	1327	1294
396	20240405	131400	1425104937	1328	1329	1329	1328	1621
397	20240405	131300	1422952244	1327	1327	1327	1327	115
398	20240405	131200	1422799639	1327	1327	1327	1327	15923
399	20240405	131100	1401669818	1328	1328	1328	1328	0
400	20240405	131000	1401669818	1328	1329	1329	1328	4729
401	20240405	130900	1395389639	1329	1329	1330	1329	157
402	20240405	130800	1395180981	1328	1328	1328	1328	16
403	20240405	130700	1395159733	1328	1327	1328	1327	449
404	20240405	130600	1394563514	1327	1321	1327	1321	770
405	20240405	130500	1393546266	1321	1321	1321	1321	0
406	20240405	130400	1393546266	1321	1328	1328	1321	207
407	20240405	130300	1393272748	1328	1328	1328	1328	4
408	20240405	130200	1393267436	1321	1327	1327	1321	16428
409	20240405	130100	1371546341	1326	1326	1326	1326	0
410	20240405	130000	1371546341	1326	1326	1326	1326	1799
411	20240405	125900	1369160867	1326	1326	1326	1322	1003
412	20240405	125800	1367833360	1326	1326	1326	1326	0
413	20240405	125700	1367833360	1326	1326	1326	1326	20
414	20240405	125600	1367806840	1326	1326	1326	1326	400
415	20240405	125500	1367276440	1326	1326	1326	1326	2807
416	20240405	125400	1363554358	1326	1326	1326	1326	156
417	20240405	125300	1363347502	1326	1326	1326	1326	26
418	20240405	125200	1363313026	1326	1326	1326	1326	6
419	20240405	125100	1363305070	1326	1325	1326	1324	927
420	20240405	125000	1362075983	1325	1325	1325	1325	20
421	20240405	124900	1362049483	1324	1325	1326	1324	178
422	20240405	124800	1361813613	1325	1325	1325	1325	102
423	20240405	124700	1361678463	1325	1325	1325	1325	1
424	20240405	124600	1361677138	1320	1320	1320	1320	2230
425	20240405	124500	1358733538	1320	1320	1320	1320	2568
426	20240405	124400	1355343778	1320	1321	1325	1320	8718
427	20240405	124300	1343819835	1321	1321	1321	1320	6347
428	20240405	124200	1335440743	1321	1322	1322	1321	3067
429	20240405	124100	1331388926	1322	1322	1322	1321	1508
430	20240405	124000	1329395358	1322	1323	1323	1322	1019
431	20240405	123900	1328048238	1323	1323	1323	1323	21
432	20240405	123800	1328020455	1323	1325	1325	1323	4772
433	20240405	123700	1321705459	1325	1325	1325	1324	188
434	20240405	123600	1321456434	1325	1325	1325	1325	5
435	20240405	123500	1321449809	1325	1325	1325	1324	4333
436	20240405	123400	1315709484	1325	1325	1325	1325	2754
437	20240405	123300	1312060434	1325	1325	1325	1325	397
438	20240405	123200	1311534409	1325	1326	1326	1325	362
439	20240405	123100	1311054491	1326	1326	1326	1326	381
440	20240405	123000	1310549285	1326	1328	1328	1326	4016
441	20240405	122900	1305223949	1326	1326	1326	1326	0
442	20240405	122800	1305223949	1326	1328	1328	1326	94
443	20240405	122700	1305099212	1330	1330	1330	1330	31
444	20240405	122600	1305057982	1328	1328	1328	1328	16
445	20240405	122500	1305036734	1330	1330	1330	1330	605
446	20240405	122400	1304232084	1330	1327	1330	1327	2383
447	20240405	122300	1301063473	1327	1327	1330	1327	227
448	20240405	122200	1300762226	1327	1326	1327	1326	210
449	20240405	122100	1300483765	1321	1322	1322	1321	3000
450	20240405	122000	1296520645	1321	1322	1322	1321	862
451	20240405	121900	1295381427	1321	1330	1330	1321	4546
452	20240405	121800	1289356596	1330	1335	1335	1330	207
453	20240405	121700	1289080637	1330	1335	1335	1330	3311
454	20240405	121600	1284676433	1335	1334	1335	1334	2168
455	20240405	121500	1281783179	1330	1331	1331	1330	1070
456	20240405	121400	1280359160	1331	1331	1331	1331	20
457	20240405	121300	1280332540	1334	1333	1334	1333	4116
458	20240405	121200	1274845911	1333	1324	1333	1324	16041
459	20240405	121100	1253585858	1324	1324	1324	1322	932
460	20240405	121000	1252352292	1324	1322	1324	1322	308
461	20240405	120900	1251944700	1321	1321	1321	1321	20
462	20240405	120800	1251918280	1320	1321	1321	1320	4449
463	20240405	120700	1246045350	1321	1325	1325	1321	2525
464	20240405	120600	1242708861	1325	1325	1325	1325	2
465	20240405	120500	1242706211	1322	1323	1323	1322	150
466	20240405	120400	1242507830	1322	1322	1322	1322	0
467	20240405	120300	1242507830	1322	1324	1324	1322	5066
468	20240405	120200	1235806601	1325	1330	1333	1325	1057
469	20240405	120100	1234404443	1332	1334	1334	1328	493
470	20240405	120000	1233747684	1328	1334	1334	1328	1487
471	20240405	115900	1231771966	1334	1330	1334	1330	1343
472	20240405	115800	1229985332	1334	1335	1335	1330	541
473	20240405	115700	1229265498	1335	1334	1335	1334	1087
474	20240405	115600	1227815365	1334	1328	1334	1328	6251
475	20240405	115500	1219509795	1328	1328	1328	1328	451
476	20240405	115400	1218910867	1325	1328	1328	1325	8538
477	20240405	115300	1207573592	1328	1328	1328	1328	95
478	20240405	115200	1207447432	1326	1323	1326	1320	9125
479	20240405	115100	1195362265	1321	1323	1323	1321	362
480	20240405	115000	1194883479	1323	1320	1323	1319	1236
481	20240405	114900	1193251302	1323	1323	1323	1320	375
482	20240405	114800	1192755339	1323	1323	1323	1323	5
483	20240405	114700	1192748724	1319	1320	1322	1319	2367
484	20240405	114600	1189625796	1320	1319	1320	1319	2944
485	20240405	114500	1185741182	1320	1319	1320	1319	1418
486	20240405	114400	1183869722	1320	1320	1320	1320	114
487	20240405	114300	1183719242	1320	1319	1320	1319	655
488	20240405	114200	1182854797	1320	1320	1320	1320	1367
489	20240405	114100	1181050357	1320	1322	1323	1320	2651
490	20240405	114000	1177546493	1322	1324	1324	1322	75
491	20240405	113900	1177447341	1324	1320	1324	1320	460
492	20240405	113800	1176839141	1324	1324	1324	1324	1415
493	20240405	113700	1174965681	1324	1323	1324	1320	901
494	20240405	113600	1173774558	1323	1323	1323	1317	1393
495	20240405	113500	1171933687	1320	1320	1320	1319	633
496	20240405	113400	1171098259	1325	1326	1326	1316	23699
497	20240405	113300	1139860512	1326	1322	1326	1322	265
498	20240405	113200	1139510170	1322	1325	1327	1322	2134
499	20240405	113100	1136683860	1325	1325	1325	1324	923
500	20240405	113000	1135460905	1325	1325	1325	1325	330
501	20240405	112900	1135023655	1325	1323	1325	1323	182
502	20240405	112800	1134782865	1323	1321	1323	1321	1367
503	20240405	112700	1132976886	1321	1323	1323	1321	1279
504	20240405	112600	1131285994	1323	1322	1323	1322	541
505	20240405	112500	1130570782	1322	1323	1323	1322	251
506	20240405	112400	1130238710	1323	1323	1323	1323	595
507	20240405	112300	1129451525	1325	1320	1325	1319	2224
508	20240405	112200	1126515979	1320	1321	1321	1320	200
509	20240405	112100	1126251976	1326	1320	1326	1320	1385
510	20240405	112000	1124422660	1321	1320	1326	1320	457
511	20240405	111900	1123818948	1321	1320	1321	1319	1868
512	20240405	111800	1121352587	1320	1319	1321	1319	139
513	20240405	111700	1121169132	1319	1319	1319	1319	9727
514	20240405	111600	1108339219	1319	1319	1320	1319	419
515	20240405	111500	1107786508	1321	1320	1321	1316	2553
516	20240405	111400	1104425951	1321	1326	1326	1315	22487
517	20240405	111300	1074811204	1326	1325	1326	1322	558
518	20240405	111200	1074071310	1326	1326	1326	1326	405
519	20240405	111100	1073534280	1320	1326	1326	1320	915
520	20240405	111000	1072326132	1328	1320	1328	1320	214
521	20240405	110900	1072043595	1320	1327	1327	1320	5312
522	20240405	110800	1065029122	1321	1322	1322	1321	3520
523	20240405	110700	1060378378	1327	1321	1327	1320	1785
524	20240405	110600	1058020456	1321	1321	1321	1321	415
525	20240405	110500	1057472241	1326	1327	1327	1326	6430
526	20240405	110400	1048939644	1327	1327	1328	1326	3789
527	20240405	110300	1043913408	1326	1328	1328	1326	162
528	20240405	110200	1043698462	1326	1323	1328	1323	3647
529	20240405	110100	1038864387	1323	1323	1323	1322	391
530	20240405	110000	1038347394	1321	1321	1321	1321	8836
531	20240405	105900	1026675038	1321	1324	1324	1321	5057
532	20240405	105800	1019994465	1324	1324	1324	1321	912
533	20240405	105700	1018789398	1324	1321	1324	1321	2075
534	20240405	105600	1016048308	1321	1322	1322	1321	11441
535	20240405	105500	1000930407	1323	1326	1327	1323	12602
536	20240405	105400	984235529	1327	1328	1328	1326	1901
537	20240405	105300	981714036	1328	1328	1328	1328	620
538	20240405	105200	980890676	1328	1326	1328	1325	1420
539	20240405	105100	979008401	1326	1326	1326	1326	169
540	20240405	105000	978784307	1326	1326	1328	1325	4778
541	20240405	104900	972448771	1326	1328	1328	1326	4136
542	20240405	104800	966963894	1328	1326	1328	1326	879
543	20240405	104700	965797588	1328	1328	1328	1328	7
544	20240405	104600	965788292	1329	1327	1329	1327	2698
545	20240405	104500	962205281	1325	1325	1326	1325	3290
546	20240405	104400	957845051	1325	1327	1327	1325	5974
547	20240405	104300	949923925	1328	1328	1329	1328	2643
548	20240405	104200	946413901	1329	1330	1330	1329	2765
549	20240405	104100	942739047	1335	1334	1336	1329	28
550	20240405	104000	942701763	1329	1330	1330	1329	1500
551	20240405	103900	940708261	1336	1329	1336	1329	2486
552	20240405	103800	937403705	1329	1329	1336	1329	779
553	20240405	103700	936365890	1329	1330	1336	1329	5086
554	20240405	103600	929602220	1330	1334	1334	1329	10507
555	20240405	103500	915627286	1334	1337	1337	1331	11938
556	20240405	103400	899719748	1335	1335	1337	1334	8041
557	20240405	103300	888988747	1336	1339	1340	1336	8709
558	20240405	103200	877341936	1339	1339	1340	1339	1422
559	20240405	103100	875437102	1339	1339	1339	1339	1449
560	20240405	103000	873496891	1339	1340	1340	1339	510
561	20240405	102900	872813991	1340	1340	1340	1340	112
562	20240405	102800	872663911	1340	1338	1340	1338	1250
563	20240405	102700	870989011	1340	1340	1340	1340	626
564	20240405	102600	870150171	1340	1343	1343	1339	4324
565	20240405	102500	864357185	1340	1346	1346	1340	1919
566	20240405	102400	861780450	1346	1344	1346	1344	85
567	20240405	102300	861666208	1344	1342	1344	1340	2121
568	20240405	102200	858821742	1342	1346	1346	1342	46
569	20240405	102100	858759982	1348	1348	1348	1341	4
570	20240405	102000	858754604	1342	1342	1342	1342	800
571	20240405	101900	857681004	1349	1349	1349	1349	31
572	20240405	101800	857639185	1349	1346	1349	1340	22328
573	20240405	101700	827710886	1348	1350	1350	1348	28616
574	20240405	101600	789106820	1350	1352	1352	1350	2967
575	20240405	101500	785097396	1352	1352	1353	1352	222
576	20240405	101400	784797231	1353	1357	1357	1353	2566
577	20240405	101300	781325107	1356	1356	1356	1356	10
578	20240405	101200	781311547	1357	1357	1357	1357	0
579	20240405	101100	781311547	1357	1360	1360	1357	1585
580	20240405	101000	779159166	1360	1356	1360	1356	2261
581	20240405	100900	776088848	1351	1351	1356	1351	2032
582	20240405	100800	773343521	1350	1355	1356	1350	325
583	20240405	100700	772904497	1356	1356	1356	1355	1219
584	20240405	100600	771251570	1356	1356	1356	1349	805
585	20240405	100500	770160025	1349	1349	1356	1349	603
586	20240405	100400	769346571	1357	1356	1357	1349	4695
587	20240405	100300	762987146	1356	1356	1356	1349	5413
588	20240405	100200	755682546	1356	1349	1356	1349	4745
589	20240405	100100	749265547	1352	1349	1352	1349	2926
590	20240405	100000	745317541	1349	1349	1349	1340	1334
591	20240405	095900	743518182	1340	1349	1349	1340	1167
592	20240405	095800	741945519	1348	1341	1348	1340	15687
593	20240405	095700	720908697	1345	1344	1346	1344	4932
594	20240405	095600	714276604	1344	1345	1345	1340	13096
595	20240405	095500	696727170	1345	1341	1345	1341	188
596	20240405	095400	696475058	1340	1346	1346	1340	4242
597	20240405	095300	690781902	1346	1345	1346	1345	1338
598	20240405	095200	688981930	1345	1345	1345	1340	669
599	20240405	095100	688084625	1345	1340	1345	1338	530
600	20240405	095000	687374438	1340	1346	1346	1338	5792
601	20240405	094900	679611349	1346	1347	1347	1346	21
602	20240405	094800	679583063	1348	1341	1349	1341	1429
603	20240405	094700	677659345	1341	1342	1348	1340	4144
604	20240405	094600	672101515	1342	1349	1349	1342	8126
605	20240405	094500	661165667	1350	1353	1356	1348	4414
606	20240405	094400	655205747	1352	1357	1357	1352	217
607	20240405	094300	654911628	1360	1351	1360	1351	7667
608	20240405	094200	644522561	1350	1350	1350	1349	1213
609	20240405	094100	642885111	1349	1354	1354	1348	2252
610	20240405	094000	639837206	1354	1355	1355	1354	211
611	20240405	093900	639551511	1347	1358	1358	1347	18024
612	20240405	093800	615211919	1359	1359	1359	1351	387
613	20240405	093700	614686376	1359	1352	1359	1351	2289
614	20240405	093600	611591825	1359	1360	1360	1359	13
615	20240405	093500	611574146	1360	1351	1360	1351	522
616	20240405	093400	610864784	1359	1360	1360	1350	540
617	20240405	093300	610134956	1360	1358	1360	1350	4198
618	20240405	093200	604437556	1360	1360	1360	1354	1865
619	20240405	093100	601912040	1354	1361	1375	1346	7296
620	20240405	093000	591929210	1361	1348	1362	1338	4255
621	20240405	092900	586177764	1349	1336	1349	1336	5206
622	20240405	092800	579178314	1336	1337	1337	1332	1639
623	20240405	092700	576989576	1337	1337	1338	1331	2494
624	20240405	092600	573654163	1337	1331	1337	1331	5480
625	20240405	092500	566353269	1331	1330	1337	1330	8092
626	20240405	092400	555573296	1331	1332	1337	1330	16675
627	20240405	092300	533387222	1331	1335	1337	1331	7263
628	20240405	092200	523706586	1337	1338	1338	1336	8917
629	20240405	092100	511785342	1338	1337	1346	1337	19822
630	20240405	092000	485283226	1336	1336	1336	1333	8508
631	20240405	091900	473923235	1336	1343	1343	1336	8818
632	20240405	091800	462112159	1343	1348	1348	1343	7680
633	20240405	091700	451770045	1349	1349	1353	1348	1523
634	20240405	091600	449715599	1349	1353	1354	1343	1826
635	20240405	091500	447251923	1343	1337	1346	1337	52765
636	20240405	091400	376683486	1337	1338	1338	1336	16619
637	20240405	091300	354465411	1338	1340	1341	1338	9369
638	20240405	091200	341919249	1340	1344	1344	1340	28089
639	20240405	091100	304269425	1344	1344	1345	1341	9000
640	20240405	091000	292188912	1343	1352	1353	1343	16038
641	20240405	090900	270592221	1351	1344	1351	1342	6138
642	20240405	090800	262328301	1350	1344	1351	1341	12763
643	20240405	090700	245153687	1342	1347	1347	1341	15540
644	20240405	090600	224290648	1347	1360	1360	1347	10922
645	20240405	090500	209563281	1360	1348	1362	1348	7725
646	20240405	090400	199089431	1347	1357	1369	1341	36767
647	20240405	090300	149276455	1358	1352	1359	1342	14213
648	20240405	090200	130034990	1352	1358	1359	1340	24857
649	20240405	090100	96608936	1355	1341	1362	1337	13937
650	20240405	090000	77887371	1341	1365	1378	1300	57807