KissMeData/254490/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	202900	1388891490	18690	18690	18690	18690	1436
3	20240416	202800	1388891490	18690	18690	18690	18690	0
4	20240416	202700	1388891490	18690	18690	18690	18690	0
5	20240416	202600	1388891490	18690	18690	18690	18690	0
6	20240416	202500	1388891490	18690	18690	18690	18690	0
7	20240416	202400	1388891490	18690	18690	18690	18690	0
8	20240416	202300	1388891490	18690	18690	18690	18690	0
9	20240416	202200	1388891490	18690	18690	18690	18690	0
10	20240416	202100	1388891490	18690	18690	18690	18690	0
11	20240416	202000	1388891490	18690	18690	18690	18690	0
12	20240416	201900	1388891490	18690	18690	18690	18690	0
13	20240416	201800	1388891490	18690	18690	18690	18690	0
14	20240416	201700	1388891490	18690	18690	18690	18690	0
15	20240416	201600	1388891490	18690	18690	18690	18690	0
16	20240416	201500	1388891490	18690	18690	18690	18690	0
17	20240416	201400	1388891490	18690	18690	18690	18690	0
18	20240416	201300	1388891490	18690	18690	18690	18690	0
19	20240416	201200	1388891490	18690	18690	18690	18690	0
20	20240416	201100	1388891490	18690	18690	18690	18690	0
21	20240416	201000	1388891490	18690	18690	18690	18690	0
22	20240416	200900	1388891490	18690	18690	18690	18690	0
23	20240416	200800	1388891490	18690	18690	18690	18690	0
24	20240416	200700	1388891490	18690	18690	18690	18690	0
25	20240416	200600	1388891490	18690	18690	18690	18690	0
26	20240416	200500	1388891490	18690	18690	18690	18690	0
27	20240416	200400	1388891490	18690	18690	18690	18690	0
28	20240416	200300	1388891490	18690	18690	18690	18690	0
29	20240416	200200	1388891490	18690	18690	18690	18690	0
30	20240416	200100	1388891490	18690	18690	18690	18690	0
31	20240416	200000	1388891490	18690	18690	18690	18690	0
32	20240416	195900	1388891490	18690	18690	18690	18690	1436
33	20240416	195800	1388891490	18690	18690	18690	18690	0
34	20240416	195700	1388891490	18690	18690	18690	18690	0
35	20240416	195600	1388891490	18690	18690	18690	18690	0
36	20240416	195500	1388891490	18690	18690	18690	18690	0
37	20240416	195400	1388891490	18690	18690	18690	18690	0
38	20240416	195300	1388891490	18690	18690	18690	18690	0
39	20240416	195200	1388891490	18690	18690	18690	18690	0
40	20240416	195100	1388891490	18690	18690	18690	18690	0
41	20240416	195000	1388891490	18690	18690	18690	18690	0
42	20240416	194900	1388891490	18690	18690	18690	18690	0
43	20240416	194800	1388891490	18690	18690	18690	18690	0
44	20240416	194700	1388891490	18690	18690	18690	18690	0
45	20240416	194600	1388891490	18690	18690	18690	18690	0
46	20240416	194500	1388891490	18690	18690	18690	18690	0
47	20240416	194400	1388891490	18690	18690	18690	18690	0
48	20240416	194300	1388891490	18690	18690	18690	18690	0
49	20240416	194200	1388891490	18690	18690	18690	18690	0
50	20240416	194100	1388891490	18690	18690	18690	18690	0
51	20240416	194000	1388891490	18690	18690	18690	18690	0
52	20240416	193900	1388891490	18690	18690	18690	18690	0
53	20240416	193800	1388891490	18690	18690	18690	18690	0
54	20240416	193700	1388891490	18690	18690	18690	18690	0
55	20240416	193600	1388891490	18690	18690	18690	18690	0
56	20240416	193500	1388891490	18690	18690	18690	18690	0
57	20240416	193400	1388891490	18690	18690	18690	18690	0
58	20240416	193300	1388891490	18690	18690	18690	18690	0
59	20240416	193200	1388891490	18690	18690	18690	18690	0
60	20240416	193100	1388891490	18690	18690	18690	18690	0
61	20240416	193000	1388891490	18690	18690	18690	18690	0
62	20240416	192900	1388891490	18690	18690	18690	18690	1436
63	20240416	192800	1388891490	18690	18690	18690	18690	0
64	20240416	192700	1388891490	18690	18690	18690	18690	0
65	20240416	192600	1388891490	18690	18690	18690	18690	0
66	20240416	192500	1388891490	18690	18690	18690	18690	0
67	20240416	192400	1388891490	18690	18690	18690	18690	0
68	20240416	192300	1388891490	18690	18690	18690	18690	0
69	20240416	192200	1388891490	18690	18690	18690	18690	0
70	20240416	192100	1388891490	18690	18690	18690	18690	0
71	20240416	192000	1388891490	18690	18690	18690	18690	0
72	20240416	191900	1388891490	18690	18690	18690	18690	0
73	20240416	191800	1388891490	18690	18690	18690	18690	0
74	20240416	191700	1388891490	18690	18690	18690	18690	0
75	20240416	191600	1388891490	18690	18690	18690	18690	0
76	20240416	191500	1388891490	18690	18690	18690	18690	0
77	20240416	191400	1388891490	18690	18690	18690	18690	0
78	20240416	191300	1388891490	18690	18690	18690	18690	0
79	20240416	191200	1388891490	18690	18690	18690	18690	0
80	20240416	191100	1388891490	18690	18690	18690	18690	0
81	20240416	191000	1388891490	18690	18690	18690	18690	0
82	20240416	190900	1388891490	18690	18690	18690	18690	0
83	20240416	190800	1388891490	18690	18690	18690	18690	0
84	20240416	190700	1388891490	18690	18690	18690	18690	0
85	20240416	190600	1388891490	18690	18690	18690	18690	0
86	20240416	190500	1388891490	18690	18690	18690	18690	0
87	20240416	190400	1388891490	18690	18690	18690	18690	0
88	20240416	190300	1388891490	18690	18690	18690	18690	0
89	20240416	190200	1388891490	18690	18690	18690	18690	0
90	20240416	190100	1388891490	18690	18690	18690	18690	0
91	20240416	190000	1388891490	18690	18690	18690	18690	0
92	20240416	185900	1388891490	18690	18690	18690	18690	1436
93	20240416	185800	1388891490	18690	18690	18690	18690	0
94	20240416	185700	1388891490	18690	18690	18690	18690	0
95	20240416	185600	1388891490	18690	18690	18690	18690	0
96	20240416	185500	1388891490	18690	18690	18690	18690	0
97	20240416	185400	1388891490	18690	18690	18690	18690	0
98	20240416	185300	1388891490	18690	18690	18690	18690	0
99	20240416	185200	1388891490	18690	18690	18690	18690	0
100	20240416	185100	1388891490	18690	18690	18690	18690	0
101	20240416	185000	1388891490	18690	18690	18690	18690	0
102	20240416	184900	1388891490	18690	18690	18690	18690	0
103	20240416	184800	1388891490	18690	18690	18690	18690	0
104	20240416	184700	1388891490	18690	18690	18690	18690	0
105	20240416	184600	1388891490	18690	18690	18690	18690	0
106	20240416	184500	1388891490	18690	18690	18690	18690	0
107	20240416	184400	1388891490	18690	18690	18690	18690	0
108	20240416	184300	1388891490	18690	18690	18690	18690	0
109	20240416	184200	1388891490	18690	18690	18690	18690	0
110	20240416	184100	1388891490	18690	18690	18690	18690	0
111	20240416	184000	1388891490	18690	18690	18690	18690	0
112	20240416	183900	1388891490	18690	18690	18690	18690	0
113	20240416	183800	1388891490	18690	18690	18690	18690	0
114	20240416	183700	1388891490	18690	18690	18690	18690	0
115	20240416	183600	1388891490	18690	18690	18690	18690	0
116	20240416	183500	1388891490	18690	18690	18690	18690	0
117	20240416	183400	1388891490	18690	18690	18690	18690	0
118	20240416	183300	1388891490	18690	18690	18690	18690	0
119	20240416	183200	1388891490	18690	18690	18690	18690	0
120	20240416	183100	1388891490	18690	18690	18690	18690	0
121	20240416	183000	1388891490	18690	18690	18690	18690	0
122	20240416	182900	1388891490	18690	18690	18690	18690	1436
123	20240416	182800	1388891490	18690	18690	18690	18690	0
124	20240416	182700	1388891490	18690	18690	18690	18690	0
125	20240416	182600	1388891490	18690	18690	18690	18690	0
126	20240416	182500	1388891490	18690	18690	18690	18690	0
127	20240416	182400	1388891490	18690	18690	18690	18690	0
128	20240416	182300	1388891490	18690	18690	18690	18690	0
129	20240416	182200	1388891490	18690	18690	18690	18690	0
130	20240416	182100	1388891490	18690	18690	18690	18690	0
131	20240416	182000	1388891490	18690	18690	18690	18690	0
132	20240416	181900	1388891490	18690	18690	18690	18690	0
133	20240416	181800	1388891490	18690	18690	18690	18690	0
134	20240416	181700	1388891490	18690	18690	18690	18690	0
135	20240416	181600	1388891490	18690	18690	18690	18690	0
136	20240416	181500	1388891490	18690	18690	18690	18690	0
137	20240416	181400	1388891490	18690	18690	18690	18690	0
138	20240416	181300	1388891490	18690	18690	18690	18690	0
139	20240416	181200	1388891490	18690	18690	18690	18690	0
140	20240416	181100	1388891490	18690	18690	18690	18690	0
141	20240416	181000	1388891490	18690	18690	18690	18690	0
142	20240416	180900	1388891490	18690	18690	18690	18690	0
143	20240416	180800	1388891490	18690	18690	18690	18690	0
144	20240416	180700	1388891490	18690	18690	18690	18690	0
145	20240416	180600	1388891490	18690	18690	18690	18690	0
146	20240416	180500	1388891490	18690	18690	18690	18690	0
147	20240416	180400	1388891490	18690	18690	18690	18690	0
148	20240416	180300	1388891490	18690	18690	18690	18690	0
149	20240416	180200	1388891490	18690	18690	18690	18690	0
150	20240416	180100	1388891490	18690	18690	18690	18690	0
151	20240416	180000	1388891490	18690	18690	18690	18690	0
152	20240416	175900	1388891490	18690	18690	18690	18690	1436
153	20240416	175800	1388891490	18690	18690	18690	18690	0
154	20240416	175700	1388891490	18690	18690	18690	18690	0
155	20240416	175600	1388891490	18690	18690	18690	18690	0
156	20240416	175500	1388891490	18690	18690	18690	18690	0
157	20240416	175400	1388891490	18690	18690	18690	18690	0
158	20240416	175300	1388891490	18690	18690	18690	18690	0
159	20240416	175200	1388891490	18690	18690	18690	18690	0
160	20240416	175100	1388891490	18690	18690	18690	18690	0
161	20240416	175000	1388891490	18690	18690	18690	18690	0
162	20240416	174900	1388891490	18690	18690	18690	18690	0
163	20240416	174800	1388891490	18690	18690	18690	18690	0
164	20240416	174700	1388891490	18690	18690	18690	18690	0
165	20240416	174600	1388891490	18690	18690	18690	18690	0
166	20240416	174500	1388891490	18690	18690	18690	18690	0
167	20240416	174400	1388891490	18690	18690	18690	18690	0
168	20240416	174300	1388891490	18690	18690	18690	18690	0
169	20240416	174200	1388891490	18690	18690	18690	18690	0
170	20240416	174100	1388891490	18690	18690	18690	18690	0
171	20240416	174000	1388891490	18690	18690	18690	18690	0
172	20240416	173900	1388891490	18690	18690	18690	18690	0
173	20240416	173800	1388891490	18690	18690	18690	18690	0
174	20240416	173700	1388891490	18690	18690	18690	18690	0
175	20240416	173600	1388891490	18690	18690	18690	18690	0
176	20240416	173500	1388891490	18690	18690	18690	18690	0
177	20240416	173400	1388891490	18690	18690	18690	18690	0
178	20240416	173300	1388891490	18690	18690	18690	18690	0
179	20240416	173200	1388891490	18690	18690	18690	18690	0
180	20240416	173100	1388891490	18690	18690	18690	18690	0
181	20240416	173000	1388891490	18690	18690	18690	18690	0
182	20240416	172900	1388891490	18690	18690	18690	18690	1436
183	20240416	172800	1388891490	18690	18690	18690	18690	0
184	20240416	172700	1388891490	18690	18690	18690	18690	0
185	20240416	172600	1388891490	18690	18690	18690	18690	0
186	20240416	172500	1388891490	18690	18690	18690	18690	0
187	20240416	172400	1388891490	18690	18690	18690	18690	0
188	20240416	172300	1388891490	18690	18690	18690	18690	0
189	20240416	172200	1388891490	18690	18690	18690	18690	0
190	20240416	172100	1388891490	18690	18690	18690	18690	0
191	20240416	172000	1388891490	18690	18690	18690	18690	0
192	20240416	171900	1388891490	18690	18690	18690	18690	0
193	20240416	171800	1388891490	18690	18690	18690	18690	0
194	20240416	171700	1388891490	18690	18690	18690	18690	0
195	20240416	171600	1388891490	18690	18690	18690	18690	0
196	20240416	171500	1388891490	18690	18690	18690	18690	0
197	20240416	171400	1388891490	18690	18690	18690	18690	0
198	20240416	171300	1388891490	18690	18690	18690	18690	0
199	20240416	171200	1388891490	18690	18690	18690	18690	0
200	20240416	171100	1388891490	18690	18690	18690	18690	0
201	20240416	171000	1388891490	18690	18690	18690	18690	0
202	20240416	170900	1388891490	18690	18690	18690	18690	0
203	20240416	170800	1388891490	18690	18690	18690	18690	0
204	20240416	170700	1388891490	18690	18690	18690	18690	0
205	20240416	170600	1388891490	18690	18690	18690	18690	0
206	20240416	170500	1388891490	18690	18690	18690	18690	0
207	20240416	170400	1388891490	18690	18690	18690	18690	0
208	20240416	170300	1388891490	18690	18690	18690	18690	0
209	20240416	170200	1388891490	18690	18690	18690	18690	0
210	20240416	170100	1388891490	18690	18690	18690	18690	0
211	20240416	170000	1388891490	18690	18690	18690	18690	0
212	20240416	165900	1388891490	18690	18690	18690	18690	1436
213	20240416	165800	1388891490	18690	18690	18690	18690	0
214	20240416	165700	1388891490	18690	18690	18690	18690	0
215	20240416	165600	1388891490	18690	18690	18690	18690	0
216	20240416	165500	1388891490	18690	18690	18690	18690	0
217	20240416	165400	1388891490	18690	18690	18690	18690	0
218	20240416	165300	1388891490	18690	18690	18690	18690	0
219	20240416	165200	1388891490	18690	18690	18690	18690	0
220	20240416	165100	1388891490	18690	18690	18690	18690	0
221	20240416	165000	1388891490	18690	18690	18690	18690	0
222	20240416	164900	1388891490	18690	18690	18690	18690	0
223	20240416	164800	1388891490	18690	18690	18690	18690	0
224	20240416	164700	1388891490	18690	18690	18690	18690	0
225	20240416	164600	1388891490	18690	18690	18690	18690	0
226	20240416	164500	1388891490	18690	18690	18690	18690	0
227	20240416	164400	1388891490	18690	18690	18690	18690	0
228	20240416	164300	1388891490	18690	18690	18690	18690	0
229	20240416	164200	1388891490	18690	18690	18690	18690	0
230	20240416	164100	1388891490	18690	18690	18690	18690	0
231	20240416	164000	1388891490	18690	18690	18690	18690	0
232	20240416	163900	1388891490	18690	18690	18690	18690	0
233	20240416	163800	1388891490	18690	18690	18690	18690	0
234	20240416	163700	1388891490	18690	18690	18690	18690	0
235	20240416	163600	1388891490	18690	18690	18690	18690	0
236	20240416	163500	1388891490	18690	18690	18690	18690	0
237	20240416	163400	1388891490	18690	18690	18690	18690	0
238	20240416	163300	1388891490	18690	18690	18690	18690	0
239	20240416	163200	1388891490	18690	18690	18690	18690	0
240	20240416	163100	1388891490	18690	18690	18690	18690	0
241	20240416	163000	1388891490	18690	18690	18690	18690	0
242	20240416	162900	1388891490	18690	18690	18690	18690	1436
243	20240416	162800	1388891490	18690	18690	18690	18690	0
244	20240416	162700	1388891490	18690	18690	18690	18690	0
245	20240416	162600	1388891490	18690	18690	18690	18690	0
246	20240416	162500	1388891490	18690	18690	18690	18690	0
247	20240416	162400	1388891490	18690	18690	18690	18690	0
248	20240416	162300	1388891490	18690	18690	18690	18690	0
249	20240416	162200	1388891490	18690	18690	18690	18690	0
250	20240416	162100	1388891490	18690	18690	18690	18690	0
251	20240416	162000	1388891490	18690	18690	18690	18690	0
252	20240416	161900	1388891490	18690	18690	18690	18690	0
253	20240416	161800	1388891490	18690	18690	18690	18690	0
254	20240416	161700	1388891490	18690	18690	18690	18690	0
255	20240416	161600	1388891490	18690	18690	18690	18690	0
256	20240416	161500	1388891490	18690	18690	18690	18690	0
257	20240416	161400	1388891490	18690	18690	18690	18690	0
258	20240416	161300	1388891490	18690	18690	18690	18690	0
259	20240416	161200	1388891490	18690	18690	18690	18690	0
260	20240416	161100	1388891490	18690	18690	18690	18690	0
261	20240416	161000	1388891490	18690	18690	18690	18690	0
262	20240416	160900	1388891490	18690	18690	18690	18690	0
263	20240416	160800	1388891490	18690	18690	18690	18690	0
264	20240416	160700	1388891490	18690	18690	18690	18690	0
265	20240416	160600	1388891490	18690	18690	18690	18690	0
266	20240416	160500	1388891490	18690	18690	18690	18690	0
267	20240416	160400	1388891490	18690	18690	18690	18690	0
268	20240416	160300	1388891490	18690	18690	18690	18690	0
269	20240416	160200	1388891490	18690	18690	18690	18690	0
270	20240416	160100	1388891490	18690	18690	18690	18690	0
271	20240416	160000	1388891490	18690	18690	18690	18690	0
272	20240416	155900	1388891490	18690	18690	18690	18690	1436
273	20240416	155800	1388891490	18690	18690	18690	18690	0
274	20240416	155700	1388891490	18690	18690	18690	18690	0
275	20240416	155600	1388891490	18690	18690	18690	18690	0
276	20240416	155500	1388891490	18690	18690	18690	18690	0
277	20240416	155400	1388891490	18690	18690	18690	18690	0
278	20240416	155300	1388891490	18690	18690	18690	18690	0
279	20240416	155200	1388891490	18690	18690	18690	18690	0
280	20240416	155100	1388891490	18690	18690	18690	18690	0
281	20240416	155000	1388891490	18690	18690	18690	18690	0
282	20240416	154900	1388891490	18690	18690	18690	18690	0
283	20240416	154800	1388891490	18690	18690	18690	18690	0
284	20240416	154700	1388891490	18690	18690	18690	18690	0
285	20240416	154600	1388891490	18690	18690	18690	18690	0
286	20240416	154500	1388891490	18690	18690	18690	18690	0
287	20240416	154400	1388891490	18690	18690	18690	18690	0
288	20240416	154300	1388891490	18690	18690	18690	18690	0
289	20240416	154200	1388891490	18690	18690	18690	18690	0
290	20240416	154100	1388891490	18690	18690	18690	18690	0
291	20240416	154000	1388891490	18690	18690	18690	18690	0
292	20240416	153900	1388891490	18690	18690	18690	18690	0
293	20240416	153800	1388891490	18690	18690	18690	18690	0
294	20240416	153700	1388891490	18690	18690	18690	18690	0
295	20240416	153600	1388891490	18690	18690	18690	18690	0
296	20240416	153500	1388891490	18690	18690	18690	18690	0
297	20240416	153400	1388891490	18690	18690	18690	18690	0
298	20240416	153300	1388891490	18690	18690	18690	18690	0
299	20240416	153200	1388891490	18690	18690	18690	18690	0
300	20240416	153100	1388891490	18690	18690	18690	18690	0
301	20240416	153000	1388891490	18690	18690	18690	18690	1436
302	20240416	152900	1362052650	18750	18750	18750	18750	0
303	20240416	152800	1362052650	18750	18750	18750	18750	0
304	20240416	152700	1362052650	18750	18750	18750	18750	0
305	20240416	152600	1362052650	18750	18750	18750	18750	0
306	20240416	152500	1362052650	18750	18750	18750	18750	0
307	20240416	152400	1362052650	18750	18750	18750	18750	0
308	20240416	152300	1362052650	18750	18750	18750	18750	0
309	20240416	152200	1362052650	18750	18750	18750	18750	0
310	20240416	152100	1362052650	18750	18750	18750	18750	0
311	20240416	152000	1362052650	18750	18750	18750	18750	0
312	20240416	151900	1362052650	18750	18760	18760	18710	42
313	20240416	151800	1361266050	18760	18760	18760	18700	125
314	20240416	151700	1358928310	18700	18710	18710	18700	183
315	20240416	151600	1355505910	18700	18750	18760	18700	2021
316	20240416	151500	1317707630	18760	18760	18760	18760	72
317	20240416	151400	1316356910	18770	18770	18770	18770	42
318	20240416	151300	1315568570	18780	18780	18780	18780	11
319	20240416	151200	1315361990	18780	18780	18780	18780	6
320	20240416	151100	1315249310	18780	18780	18780	18780	21
321	20240416	151000	1314854930	18780	18780	18790	18780	46
322	20240416	150900	1313990950	18790	18790	18790	18790	11
323	20240416	150800	1313784260	18790	18790	18790	18790	16
324	20240416	150700	1313483620	18790	18790	18790	18790	368
325	20240416	150600	1306568900	18790	18790	18790	18790	61
326	20240416	150500	1305422710	18790	18800	18800	18790	62
327	20240416	150400	1304257130	18800	18800	18800	18800	13
328	20240416	150300	1304012730	18790	18790	18790	18790	5
329	20240416	150200	1303918780	18790	18790	18790	18790	164
330	20240416	150100	1300837220	18790	18790	18790	18790	105
331	20240416	150000	1298864270	18750	18750	18750	18750	47
332	20240416	145900	1297983020	18750	18750	18750	18750	20
333	20240416	145800	1297608020	18750	18750	18750	18750	34
334	20240416	145700	1296970520	18730	18730	18730	18730	214
335	20240416	145600	1292962300	18650	18660	18660	18650	37
336	20240416	145500	1292272100	18650	18650	18660	18650	249
337	20240416	145400	1287628220	18650	18650	18660	18650	106
338	20240416	145300	1285651220	18650	18670	18670	18650	75
339	20240416	145200	1284252000	18660	18670	18670	18660	230
340	20240416	145100	1279958050	18730	18730	18730	18730	51
341	20240416	145000	1279002820	18730	18730	18730	18730	161
342	20240416	144900	1275987290	18730	18730	18730	18730	0
343	20240416	144800	1275987290	18730	18730	18730	18730	6
344	20240416	144700	1275874910	18730	18730	18730	18650	44
345	20240416	144600	1275052350	18730	18730	18730	18730	7
346	20240416	144500	1274921240	18650	18650	18650	18650	728
347	20240416	144400	1261344040	18640	18650	18650	18640	73
348	20240416	144300	1259982750	18640	18700	18700	18640	455
349	20240416	144200	1251486450	18700	18720	18720	18700	710
350	20240416	144100	1238205020	18730	18730	18740	18730	61
351	20240416	144000	1237062480	18740	18730	18740	18730	92
352	20240416	143900	1235338410	18730	18740	18740	18730	220
353	20240416	143800	1231217710	18740	18770	18770	18740	891
354	20240416	143700	1214506180	18770	18770	18770	18770	3
355	20240416	143600	1214449870	18770	18790	18790	18770	620
356	20240416	143500	1202809850	18780	18800	18800	18780	370
357	20240416	143400	1195857740	18800	18820	18820	18800	552
358	20240416	143300	1185478220	18820	18820	18820	18820	56
359	20240416	143200	1184424300	18820	18820	18820	18820	0
360	20240416	143100	1184424300	18820	18820	18820	18820	127
361	20240416	143000	1182034160	18860	18860	18860	18800	6
362	20240416	142900	1181921240	18800	18810	18820	18800	713
363	20240416	142800	1168515430	18810	18810	18810	18810	68
364	20240416	142700	1167236350	18810	18810	18810	18810	10
365	20240416	142600	1167048250	18810	18810	18810	18810	113
366	20240416	142500	1164922720	18810	18810	18810	18810	10
367	20240416	142400	1164734620	18810	18810	18810	18810	0
368	20240416	142300	1164734620	18810	18880	18880	18810	30
369	20240416	142200	1164169970	18890	18890	18890	18890	0
370	20240416	142100	1164169970	18890	18850	18890	18850	200
371	20240416	142000	1160397200	18850	18850	18850	18850	0
372	20240416	141900	1160397200	18850	18850	18850	18850	31
373	20240416	141800	1159812850	18850	18850	18850	18850	0
374	20240416	141700	1159812850	18850	18800	18850	18800	6
375	20240416	141600	1159699900	18810	18810	18810	18810	10
376	20240416	141500	1159511800	18810	18810	18810	18810	0
377	20240416	141400	1159511800	18810	18810	18810	18810	0
378	20240416	141300	1159511800	18810	18810	18810	18810	29
379	20240416	141200	1158966310	18820	18820	18820	18820	166
380	20240416	141100	1155842190	18800	18800	18800	18800	0
381	20240416	141000	1155842190	18800	18810	18820	18800	102
382	20240416	140900	1153924030	18810	18810	18810	18810	174
383	20240416	140800	1150651090	18810	18810	18810	18810	77
384	20240416	140700	1149202720	18810	18800	18810	18800	76
385	20240416	140600	1147773910	18800	18800	18800	18800	25
386	20240416	140500	1147303910	18800	18800	18800	18800	50
387	20240416	140400	1146363910	18800	18800	18800	18800	800
388	20240416	140300	1131323910	18810	18800	18810	18800	102
389	20240416	140200	1129406300	18800	18800	18800	18800	271
390	20240416	140100	1124311500	18810	18810	18810	18810	5
391	20240416	140000	1124217450	18810	18820	18820	18810	822
392	20240416	135900	1108755620	18810	18810	18810	18810	118
393	20240416	135800	1106536040	18820	18820	18820	18820	10
394	20240416	135700	1106347840	18820	18820	18820	18810	65
395	20240416	135600	1105124570	18820	18830	18830	18820	123
396	20240416	135500	1102809670	18820	18830	18830	18820	42
397	20240416	135400	1102019220	18840	18840	18840	18840	5
398	20240416	135300	1101925020	18840	18840	18840	18840	1
399	20240416	135200	1101906180	18840	18840	18840	18840	5
400	20240416	135100	1101811980	18840	18840	18840	18840	5
401	20240416	135000	1101717780	18820	18820	18820	18820	0
402	20240416	134900	1101717780	18820	18820	18820	18820	20
403	20240416	134800	1101341380	18820	18850	18850	18820	70
404	20240416	134700	1100023420	18860	18860	18860	18860	3
405	20240416	134600	1099966840	18870	18870	18870	18870	0
406	20240416	134500	1099966840	18870	18870	18870	18870	3
407	20240416	134400	1099910230	18820	18880	18880	18820	4377
408	20240416	134300	1017353500	18870	18870	18870	18870	0
409	20240416	134200	1017353500	18870	18890	18890	18870	795
410	20240416	134100	1002349750	18890	18890	18890	18890	70
411	20240416	134000	1001027450	18900	18900	18900	18900	0
412	20240416	133900	1001027450	18900	18900	18900	18900	0
413	20240416	133800	1001027450	18900	18890	18900	18890	114
414	20240416	133700	998873980	18900	18900	18900	18900	120
415	20240416	133600	996605980	18900	18890	18900	18890	61
416	20240416	133500	995453680	18890	18890	18890	18890	1
417	20240416	133400	995434790	18880	18880	18880	18880	0
418	20240416	133300	995434790	18880	18880	18880	18880	150
419	20240416	133200	992602790	18870	18870	18870	18870	0
420	20240416	133100	992602790	18870	18870	18870	18870	266
421	20240416	133000	987583370	18880	18880	18880	18880	221
422	20240416	132900	983410890	18880	18880	18880	18880	0
423	20240416	132800	983410890	18880	18890	18890	18880	364
424	20240416	132700	976537180	18890	18900	18900	18890	21
425	20240416	132600	976140290	18880	18880	18880	18880	0
426	20240416	132500	976140290	18880	18880	18880	18880	1
427	20240416	132400	976121410	18890	18890	18890	18890	23
428	20240416	132300	975686940	18900	18900	18900	18900	1
429	20240416	132200	975668040	18880	18890	18890	18880	97
430	20240416	132100	973836670	18880	18900	18900	18880	62
431	20240416	132000	972666070	18880	18880	18880	18880	53
432	20240416	131900	971665430	18880	18880	18880	18880	349
433	20240416	131800	965076310	18880	18900	18900	18880	342
434	20240416	131700	958616880	18900	18910	18910	18900	272
435	20240416	131600	953475860	18910	18910	18910	18910	2
436	20240416	131500	953438040	18910	18910	18910	18900	274
437	20240416	131400	948256910	18910	18910	18910	18910	265
438	20240416	131300	943245760	18920	18920	18920	18920	0
439	20240416	131200	943245760	18920	18920	18920	18920	27
440	20240416	131100	942734920	18920	18920	18920	18920	0
441	20240416	131000	942734920	18920	18930	18930	18920	702
442	20240416	130900	929452410	18930	18930	18930	18930	76
443	20240416	130800	928013730	18940	18940	18940	18940	6
444	20240416	130700	927900090	18940	18940	18940	18940	33
445	20240416	130600	927275070	18940	18940	18940	18940	0
446	20240416	130500	927275070	18940	18940	18940	18940	0
447	20240416	130400	927275070	18940	18970	18970	18940	119
448	20240416	130300	925019740	18970	18970	18970	18970	4
449	20240416	130200	924943860	18970	18940	18970	18920	245
450	20240416	130100	920307900	18990	18990	18990	18990	0
451	20240416	130000	920307900	18990	18990	18990	18990	6
452	20240416	125900	920193960	18990	18980	18990	18930	205
453	20240416	125800	916311650	18990	18990	18990	18990	55
454	20240416	125700	915267200	18990	18990	18990	18990	25
455	20240416	125600	914792450	18990	18990	18990	18990	0
456	20240416	125500	914792450	18990	19000	19000	18990	3
457	20240416	125400	914735460	18990	18990	18990	18990	0
458	20240416	125300	914735460	18990	18990	18990	18990	1
459	20240416	125200	914716470	19000	19010	19030	19000	201
460	20240416	125100	910893230	19000	19000	19000	19000	237
461	20240416	125000	906390230	19010	19010	19010	19010	0
462	20240416	124900	906390230	19010	19010	19010	19010	16
463	20240416	124800	906086070	19000	19000	19000	19000	0
464	20240416	124700	906086070	19000	19000	19000	19000	2003
465	20240416	124600	868029070	19010	19020	19020	19010	84
466	20240416	124500	866432220	19010	19030	19030	19010	24
467	20240416	124400	865975840	19030	19030	19030	19030	1
468	20240416	124300	865956810	19010	19010	19010	19010	3
469	20240416	124200	865899780	19040	19040	19040	19040	0
470	20240416	124100	865899780	19040	19040	19040	19040	0
471	20240416	124000	865899780	19040	19040	19040	19040	112
472	20240416	123900	863767300	19040	19040	19040	19040	0
473	20240416	123800	863767300	19040	19040	19040	19040	0
474	20240416	123700	863767300	19040	19040	19040	19040	0
475	20240416	123600	863767300	19040	19040	19040	19040	71
476	20240416	123500	862415460	19010	19040	19040	19010	22
477	20240416	123400	861996610	19040	19010	19040	19010	27
478	20240416	123300	861482560	19040	19040	19040	19040	1
479	20240416	123200	861463520	19010	19040	19040	19010	85
480	20240416	123100	859847520	19010	19010	19010	19010	154
481	20240416	123000	856919980	19010	19010	19010	19010	40
482	20240416	122900	856159580	19010	19010	19010	19010	0
483	20240416	122800	856159580	19010	19010	19010	19010	1
484	20240416	122700	856140570	19010	19010	19010	19010	1
485	20240416	122600	856121560	19000	19010	19010	19000	30
486	20240416	122500	855551460	19060	19060	19060	19060	19
487	20240416	122400	855189320	19060	19000	19060	19000	157
488	20240416	122300	852204440	19000	19000	19000	19000	0
489	20240416	122200	852204440	19000	19000	19000	19000	350
490	20240416	122100	845554440	19040	19000	19040	19000	10
491	20240416	122000	845364240	19000	19000	19000	19000	2
492	20240416	121900	845326240	19000	19000	19000	19000	3
493	20240416	121800	845269240	19040	19000	19040	19000	8
494	20240416	121700	845117200	19000	19000	19000	19000	5
495	20240416	121600	845022200	19000	19000	19000	19000	130
496	20240416	121500	842552200	19000	19000	19000	19000	0
497	20240416	121400	842552200	19000	19040	19040	19000	110
498	20240416	121300	840460450	19040	19050	19050	19040	15
499	20240416	121200	840174800	19050	19050	19050	19050	27
500	20240416	121100	839660450	19050	19050	19050	19050	5
501	20240416	121000	839565200	19050	19050	19050	19050	10
502	20240416	120900	839374700	19060	19060	19060	19060	10
503	20240416	120800	839184100	19060	19060	19060	19060	0
504	20240416	120700	839184100	19060	19060	19060	19060	10
505	20240416	120600	838993500	19060	19060	19060	19060	0
506	20240416	120500	838993500	19060	19060	19060	19060	0
507	20240416	120400	838993500	19060	19060	19060	19060	12
508	20240416	120300	838764780	19060	19060	19060	19060	0
509	20240416	120200	838764780	19060	19060	19060	19060	4
510	20240416	120100	838688540	19070	19060	19070	19060	22
511	20240416	120000	838269020	19060	19060	19060	19060	3
512	20240416	115900	838211840	19060	19060	19060	19060	2
513	20240416	115800	838173720	19060	19060	19060	19060	12
514	20240416	115700	837945000	19070	19070	19080	19060	132
515	20240416	115600	835427870	19060	18990	19060	18990	10
516	20240416	115500	835237660	18990	18940	18990	18940	30
517	20240416	115400	834669000	18940	18940	18940	18940	11
518	20240416	115300	834460660	18940	18920	18940	18920	7
519	20240416	115200	834328100	18920	18920	18920	18920	30
520	20240416	115100	833760500	18920	18920	18920	18920	32
521	20240416	115000	833155060	18900	18900	18900	18900	0
522	20240416	114900	833155060	18900	18900	18920	18900	333
523	20240416	114800	826860800	18900	18900	18900	18900	28
524	20240416	114700	826331600	18900	18880	18900	18870	43
525	20240416	114600	825519970	18880	18880	18880	18880	20
526	20240416	114500	825142370	18870	18870	18870	18870	0
527	20240416	114400	825142370	18870	18870	18870	18870	133
528	20240416	114300	822632660	18870	18870	18870	18870	5
529	20240416	114200	822538310	18870	18860	18870	18860	124
530	20240416	114100	820199420	18860	18870	18870	18860	30
531	20240416	114000	819633520	18850	18850	18850	18850	116
532	20240416	113900	817446920	18870	18870	18870	18870	60
533	20240416	113800	816314720	18870	18870	18870	18870	30
534	20240416	113700	815748620	18870	18870	18870	18870	0
535	20240416	113600	815748620	18870	18870	18870	18870	0
536	20240416	113500	815748620	18870	18870	18870	18870	2
537	20240416	113400	815710880	18850	18870	18870	18850	30
538	20240416	113300	815145150	18880	18880	18880	18880	6
539	20240416	113200	815031870	18840	18840	18840	18840	100
540	20240416	113100	813147870	18840	18840	18840	18840	102
541	20240416	113000	811226190	18840	18840	18840	18840	1
542	20240416	112900	811207350	18840	18840	18840	18840	107
543	20240416	112800	809191470	18840	18850	18850	18840	210
544	20240416	112700	805235050	18840	18840	18840	18840	101
545	20240416	112600	803332210	18840	18840	18840	18840	0
546	20240416	112500	803332210	18840	18840	18840	18840	0
547	20240416	112400	803332210	18840	18840	18840	18840	17
548	20240416	112300	803011930	18840	18840	18840	18840	3
549	20240416	112200	802955410	18820	18810	18820	18810	73
550	20240416	112100	801581810	18820	18820	18820	18810	30
551	20240416	112000	801017220	18820	18830	18830	18820	50
552	20240416	111900	800076170	18820	18820	18820	18820	41
553	20240416	111800	799304550	18820	18840	18840	18820	29
554	20240416	111700	798758450	18830	18810	18830	18810	990
555	20240416	111600	780129210	18810	18810	18810	18800	415
556	20240416	111500	772327080	18810	18800	18810	18800	403
557	20240416	111400	764750630	18800	18810	18810	18800	620
558	20240416	111300	753094260	18810	18810	18810	18800	845
559	20240416	111200	737207210	18810	18810	18810	18810	65
560	20240416	111100	735984560	18800	18810	18810	18800	243
561	20240416	111000	731414530	18810	18810	18810	18810	150
562	20240416	110900	728593030	18810	18820	18820	18800	215
563	20240416	110800	724548900	18810	18810	18820	18810	947
564	20240416	110700	706735630	18820	18820	18820	18810	273
565	20240416	110600	701600110	18810	18810	18820	18810	180
566	20240416	110500	698214290	18820	18820	18820	18810	353
567	20240416	110400	691572250	18830	18830	18840	18830	583
568	20240416	110300	680594260	18830	18840	18840	18830	411
569	20240416	110200	672854930	18840	18830	18840	18830	74
570	20240416	110100	671461500	18840	18840	18840	18840	102
571	20240416	110000	669539820	18840	18840	18840	18840	67
572	20240416	105900	668277540	18850	18880	18880	18850	649
573	20240416	105800	656043160	18880	18880	18880	18880	545
574	20240416	105700	645753560	18900	18890	18900	18890	50
575	20240416	105600	644808830	18860	18860	18860	18850	714
576	20240416	105500	631347990	18860	18890	18890	18860	594
577	20240416	105400	620141590	18860	18890	18890	18860	106
578	20240416	105300	618141710	18890	18890	18890	18890	105
579	20240416	105200	616158260	18890	18900	18900	18880	397
580	20240416	105100	608658680	18900	18910	18910	18900	35
581	20240416	105000	607996880	18900	18920	18950	18900	100
582	20240416	104900	606105410	18980	18910	18980	18910	133
583	20240416	104800	603588700	18920	18910	18920	18910	103
584	20240416	104700	601639960	18910	18910	18910	18910	151
585	20240416	104600	598784550	18910	18960	18960	18910	501
586	20240416	104500	589304840	18910	18970	18970	18910	200
587	20240416	104400	585517400	18970	19010	19010	18970	468
588	20240416	104300	576628640	19010	19000	19010	19000	56
589	20240416	104200	575564630	19000	19000	19000	19000	56
590	20240416	104100	574500630	19000	19000	19000	19000	72
591	20240416	104000	573132630	19000	19040	19040	19000	818
592	20240416	103900	557566990	19100	19100	19100	19100	58
593	20240416	103800	556459190	19100	19030	19100	19030	146
594	20240416	103700	553672690	19030	19030	19030	19030	0
595	20240416	103600	553672690	19030	19030	19030	19030	0
596	20240416	103500	553672690	19030	19060	19060	19030	273
597	20240416	103400	548473390	19100	19100	19100	19100	22
598	20240416	103300	548053190	19150	19070	19150	19050	31
599	20240416	103200	547462280	19060	19030	19060	19010	2466
600	20240416	103100	500517210	19020	19000	19020	19000	149
601	20240416	103000	497683290	19020	19030	19030	19020	110
602	20240416	102900	495590080	19020	19020	19020	19020	23
603	20240416	102800	495152620	19020	19000	19020	19000	102
604	20240416	102700	493214580	18990	19000	19000	18990	2
605	20240416	102600	493176590	18990	19020	19020	18990	138
606	20240416	102500	490553300	19020	19030	19040	19000	158
607	20240416	102400	487550970	19040	19030	19040	19000	101
608	20240416	102300	485631870	19000	19010	19020	19000	2071
609	20240416	102200	446274720	19010	19040	19040	19010	365
610	20240416	102100	439327380	19040	19050	19050	19040	154
611	20240416	102000	436394600	19050	19050	19050	19050	254
612	20240416	101900	431555900	19040	19100	19150	19040	377
613	20240416	101800	424372960	19150	19260	19260	19000	2973
614	20240416	101700	367358900	19260	19260	19270	19260	731
615	20240416	101600	353279830	19260	19270	19270	19260	244
616	20240416	101500	348580130	19270	19300	19300	19270	680
617	20240416	101400	335472340	19290	19300	19300	19290	41
618	20240416	101300	334681240	19300	19340	19340	19300	100
619	20240416	101200	332751030	19350	19350	19350	19350	0
620	20240416	101100	332751030	19350	19350	19350	19350	0
621	20240416	101000	332751030	19350	19350	19350	19350	1
622	20240416	100900	332731680	19360	19360	19360	19360	13
623	20240416	100800	332480000	19360	19360	19360	19300	108
624	20240416	100700	330394640	19300	19350	19350	19300	791
625	20240416	100600	315122100	19360	19360	19360	19310	675
626	20240416	100500	302086650	19340	19360	19360	19340	44
627	20240416	100400	301235280	19360	19360	19360	19360	40
628	20240416	100300	300460880	19360	19360	19360	19360	1
629	20240416	100200	300441520	19330	19310	19330	19310	245
630	20240416	100100	295710410	19310	19310	19310	19310	107
631	20240416	100000	293644240	19300	19300	19300	19300	0
632	20240416	095900	293644240	19300	19300	19300	19300	0
633	20240416	095800	293644240	19300	19300	19300	19300	5
634	20240416	095700	293547740	19300	19330	19330	19300	1169
635	20240416	095600	270977870	19320	19340	19340	19320	318
636	20240416	095500	264832330	19350	19350	19350	19330	274
637	20240416	095400	259530800	19350	19350	19350	19350	0
638	20240416	095300	259530800	19350	19350	19350	19350	5
639	20240416	095200	259434050	19360	19360	19360	19360	129
640	20240416	095100	256936610	19360	19360	19360	19360	0
641	20240416	095000	256936610	19360	19360	19360	19360	10
642	20240416	094900	256743010	19360	19360	19360	19360	190
643	20240416	094800	253064610	19410	19410	19410	19410	0
644	20240416	094700	253064610	19410	19410	19410	19410	4
645	20240416	094600	252986970	19410	19380	19410	19350	250
646	20240416	094500	248145870	19350	19360	19370	19350	94
647	20240416	094400	246326730	19350	19350	19350	19350	0
648	20240416	094300	246326730	19350	19350	19350	19350	1
649	20240416	094200	246307380	19350	19360	19360	19350	29
650	20240416	094100	245746200	19350	19350	19410	19350	351
651	20240416	094000	238947050	19350	19370	19370	19350	100
652	20240416	093900	237011500	19370	19380	19380	19370	35
653	20240416	093800	236333540	19370	19370	19370	19370	0
654	20240416	093700	236333540	19370	19370	19370	19370	1
655	20240416	093600	236314170	19370	19400	19400	19370	83
656	20240416	093500	234704540	19370	19370	19370	19370	1
657	20240416	093400	234685170	19370	19370	19370	19370	8
658	20240416	093300	234530210	19370	19370	19370	19360	221
659	20240416	093200	230251430	19370	19380	19390	19370	206
660	20240416	093100	226260640	19380	19380	19380	19380	32
661	20240416	093000	225640480	19390	19390	19390	19390	1
662	20240416	092900	225621090	19380	19380	19380	19380	12
663	20240416	092800	225388530	19370	19370	19370	19370	80
664	20240416	092700	223838930	19430	19430	19430	19430	0
665	20240416	092600	223838930	19430	19320	19430	19320	380
666	20240416	092500	216480120	19320	19320	19320	19320	0
667	20240416	092400	216480120	19320	19320	19320	19310	448
668	20240416	092300	207825260	19310	19310	19310	19310	675
669	20240416	092200	194791010	19320	19310	19320	19310	436
670	20240416	092100	186371340	19310	19310	19310	19310	340
671	20240416	092000	179805940	19310	19310	19330	19310	313
672	20240416	091900	173761500	19310	19340	19340	19310	1066
673	20240416	091800	153172850	19340	19370	19370	19340	1208
674	20240416	091700	129794780	19370	19400	19400	19370	520
675	20240416	091600	119722140	19370	19360	19400	19360	77
676	20240416	091500	118231170	19350	19370	19370	19350	191
677	20240416	091400	114534490	19370	19370	19370	19360	591
678	20240416	091300	103090610	19370	19370	19370	19360	278
679	20240416	091200	97705790	19350	19350	19350	19350	4
680	20240416	091100	97628390	19350	19350	19350	19350	12
681	20240416	091000	97396190	19320	19550	19550	19320	2623
682	20240416	090900	46464980	19500	19510	19510	19500	20
683	20240416	090800	46074890	19500	19500	19560	19490	173
684	20240416	090700	42698220	19500	19570	19570	19500	89
685	20240416	090600	40959220	19570	19570	19570	19540	232
686	20240416	090500	36419380	19570	19570	19570	19570	186
687	20240416	090400	32779360	19500	19500	19500	19450	288
688	20240416	090300	27165410	19410	19490	19500	19400	192
689	20240416	090200	23423720	19400	19400	19400	19400	404
690	20240416	090100	15586120	19400	19420	19420	19400	119
691	20240416	090000	13277090	19490	19400	19490	19400	452