KissMeData/011330/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	185200	435144735	1679	1679	1679	1679	5038
3	20240416	185100	435144735	1679	1679	1679	1679	0
4	20240416	185000	435144735	1679	1679	1679	1679	0
5	20240416	184900	435144735	1679	1679	1679	1679	0
6	20240416	184800	435144735	1679	1679	1679	1679	0
7	20240416	184700	435144735	1679	1679	1679	1679	0
8	20240416	184600	435144735	1679	1679	1679	1679	0
9	20240416	184500	435144735	1679	1679	1679	1679	0
10	20240416	184400	435144735	1679	1679	1679	1679	0
11	20240416	184300	435144735	1679	1679	1679	1679	0
12	20240416	184200	435144735	1679	1679	1679	1679	0
13	20240416	184100	435144735	1679	1679	1679	1679	0
14	20240416	184000	435144735	1679	1679	1679	1679	0
15	20240416	183900	435144735	1679	1679	1679	1679	0
16	20240416	183800	435144735	1679	1679	1679	1679	0
17	20240416	183700	435144735	1679	1679	1679	1679	0
18	20240416	183600	435144735	1679	1679	1679	1679	0
19	20240416	183500	435144735	1679	1679	1679	1679	0
20	20240416	183400	435144735	1679	1679	1679	1679	0
21	20240416	183300	435144735	1679	1679	1679	1679	0
22	20240416	183200	435144735	1679	1679	1679	1679	0
23	20240416	183100	435144735	1679	1679	1679	1679	0
24	20240416	183000	435144735	1679	1679	1679	1679	0
25	20240416	182900	435144735	1679	1679	1679	1679	0
26	20240416	182800	435144735	1679	1679	1679	1679	0
27	20240416	182700	435144735	1679	1679	1679	1679	0
28	20240416	182600	435144735	1679	1679	1679	1679	0
29	20240416	182500	435144735	1679	1679	1679	1679	0
30	20240416	182400	435144735	1679	1679	1679	1679	0
31	20240416	182300	435144735	1679	1679	1679	1679	0
32	20240416	182200	435144735	1679	1679	1679	1679	5038
33	20240416	182100	435144735	1679	1679	1679	1679	0
34	20240416	182000	435144735	1679	1679	1679	1679	0
35	20240416	181900	435144735	1679	1679	1679	1679	0
36	20240416	181800	435144735	1679	1679	1679	1679	0
37	20240416	181700	435144735	1679	1679	1679	1679	0
38	20240416	181600	435144735	1679	1679	1679	1679	0
39	20240416	181500	435144735	1679	1679	1679	1679	0
40	20240416	181400	435144735	1679	1679	1679	1679	0
41	20240416	181300	435144735	1679	1679	1679	1679	0
42	20240416	181200	435144735	1679	1679	1679	1679	0
43	20240416	181100	435144735	1679	1679	1679	1679	0
44	20240416	181000	435144735	1679	1679	1679	1679	0
45	20240416	180900	435144735	1679	1679	1679	1679	0
46	20240416	180800	435144735	1679	1679	1679	1679	0
47	20240416	180700	435144735	1679	1679	1679	1679	0
48	20240416	180600	435144735	1679	1679	1679	1679	0
49	20240416	180500	435144735	1679	1679	1679	1679	0
50	20240416	180400	435144735	1679	1679	1679	1679	0
51	20240416	180300	435144735	1679	1679	1679	1679	0
52	20240416	180200	435144735	1679	1679	1679	1679	0
53	20240416	180100	435144735	1679	1679	1679	1679	0
54	20240416	180000	435144735	1679	1679	1679	1679	0
55	20240416	175900	435144735	1679	1679	1679	1679	0
56	20240416	175800	435144735	1679	1679	1679	1679	0
57	20240416	175700	435144735	1679	1679	1679	1679	0
58	20240416	175600	435144735	1679	1679	1679	1679	0
59	20240416	175500	435144735	1679	1679	1679	1679	0
60	20240416	175400	435144735	1679	1679	1679	1679	0
61	20240416	175300	435144735	1679	1679	1679	1679	0
62	20240416	175200	435144735	1679	1679	1679	1679	5038
63	20240416	175100	435144735	1679	1679	1679	1679	0
64	20240416	175000	435144735	1679	1679	1679	1679	0
65	20240416	174900	435144735	1679	1679	1679	1679	0
66	20240416	174800	435144735	1679	1679	1679	1679	0
67	20240416	174700	435144735	1679	1679	1679	1679	0
68	20240416	174600	435144735	1679	1679	1679	1679	0
69	20240416	174500	435144735	1679	1679	1679	1679	0
70	20240416	174400	435144735	1679	1679	1679	1679	0
71	20240416	174300	435144735	1679	1679	1679	1679	0
72	20240416	174200	435144735	1679	1679	1679	1679	0
73	20240416	174100	435144735	1679	1679	1679	1679	0
74	20240416	174000	435144735	1679	1679	1679	1679	0
75	20240416	173900	435144735	1679	1679	1679	1679	0
76	20240416	173800	435144735	1679	1679	1679	1679	0
77	20240416	173700	435144735	1679	1679	1679	1679	0
78	20240416	173600	435144735	1679	1679	1679	1679	0
79	20240416	173500	435144735	1679	1679	1679	1679	0
80	20240416	173400	435144735	1679	1679	1679	1679	0
81	20240416	173300	435144735	1679	1679	1679	1679	0
82	20240416	173200	435144735	1679	1679	1679	1679	0
83	20240416	173100	435144735	1679	1679	1679	1679	0
84	20240416	173000	435144735	1679	1679	1679	1679	0
85	20240416	172900	435144735	1679	1679	1679	1679	0
86	20240416	172800	435144735	1679	1679	1679	1679	0
87	20240416	172700	435144735	1679	1679	1679	1679	0
88	20240416	172600	435144735	1679	1679	1679	1679	0
89	20240416	172500	435144735	1679	1679	1679	1679	0
90	20240416	172400	435144735	1679	1679	1679	1679	0
91	20240416	172300	435144735	1679	1679	1679	1679	0
92	20240416	172200	435144735	1679	1679	1679	1679	5038
93	20240416	172100	435144735	1679	1679	1679	1679	0
94	20240416	172000	435144735	1679	1679	1679	1679	0
95	20240416	171900	435144735	1679	1679	1679	1679	0
96	20240416	171800	435144735	1679	1679	1679	1679	0
97	20240416	171700	435144735	1679	1679	1679	1679	0
98	20240416	171600	435144735	1679	1679	1679	1679	0
99	20240416	171500	435144735	1679	1679	1679	1679	0
100	20240416	171400	435144735	1679	1679	1679	1679	0
101	20240416	171300	435144735	1679	1679	1679	1679	0
102	20240416	171200	435144735	1679	1679	1679	1679	0
103	20240416	171100	435144735	1679	1679	1679	1679	0
104	20240416	171000	435144735	1679	1679	1679	1679	0
105	20240416	170900	435144735	1679	1679	1679	1679	0
106	20240416	170800	435144735	1679	1679	1679	1679	0
107	20240416	170700	435144735	1679	1679	1679	1679	0
108	20240416	170600	435144735	1679	1679	1679	1679	0
109	20240416	170500	435144735	1679	1679	1679	1679	0
110	20240416	170400	435144735	1679	1679	1679	1679	0
111	20240416	170300	435144735	1679	1679	1679	1679	0
112	20240416	170200	435144735	1679	1679	1679	1679	0
113	20240416	170100	435144735	1679	1679	1679	1679	0
114	20240416	170000	435144735	1679	1679	1679	1679	0
115	20240416	165900	435144735	1679	1679	1679	1679	0
116	20240416	165800	435144735	1679	1679	1679	1679	0
117	20240416	165700	435144735	1679	1679	1679	1679	0
118	20240416	165600	435144735	1679	1679	1679	1679	0
119	20240416	165500	435144735	1679	1679	1679	1679	0
120	20240416	165400	435144735	1679	1679	1679	1679	0
121	20240416	165300	435144735	1679	1679	1679	1679	0
122	20240416	165200	435144735	1679	1679	1679	1679	5038
123	20240416	165100	435144735	1679	1679	1679	1679	0
124	20240416	165000	435144735	1679	1679	1679	1679	0
125	20240416	164900	435144735	1679	1679	1679	1679	0
126	20240416	164800	435144735	1679	1679	1679	1679	0
127	20240416	164700	435144735	1679	1679	1679	1679	0
128	20240416	164600	435144735	1679	1679	1679	1679	0
129	20240416	164500	435144735	1679	1679	1679	1679	0
130	20240416	164400	435144735	1679	1679	1679	1679	0
131	20240416	164300	435144735	1679	1679	1679	1679	0
132	20240416	164200	435144735	1679	1679	1679	1679	0
133	20240416	164100	435144735	1679	1679	1679	1679	0
134	20240416	164000	435144735	1679	1679	1679	1679	0
135	20240416	163900	435144735	1679	1679	1679	1679	0
136	20240416	163800	435144735	1679	1679	1679	1679	0
137	20240416	163700	435144735	1679	1679	1679	1679	0
138	20240416	163600	435144735	1679	1679	1679	1679	0
139	20240416	163500	435144735	1679	1679	1679	1679	0
140	20240416	163400	435144735	1679	1679	1679	1679	0
141	20240416	163300	435144735	1679	1679	1679	1679	0
142	20240416	163200	435144735	1679	1679	1679	1679	0
143	20240416	163100	435144735	1679	1679	1679	1679	0
144	20240416	163000	435144735	1679	1679	1679	1679	0
145	20240416	162900	435144735	1679	1679	1679	1679	0
146	20240416	162800	435144735	1679	1679	1679	1679	0
147	20240416	162700	435144735	1679	1679	1679	1679	0
148	20240416	162600	435144735	1679	1679	1679	1679	0
149	20240416	162500	435144735	1679	1679	1679	1679	0
150	20240416	162400	435144735	1679	1679	1679	1679	0
151	20240416	162300	435144735	1679	1679	1679	1679	0
152	20240416	162200	435144735	1679	1679	1679	1679	5038
153	20240416	162100	435144735	1679	1679	1679	1679	0
154	20240416	162000	435144735	1679	1679	1679	1679	0
155	20240416	161900	435144735	1679	1679	1679	1679	0
156	20240416	161800	435144735	1679	1679	1679	1679	0
157	20240416	161700	435144735	1679	1679	1679	1679	0
158	20240416	161600	435144735	1679	1679	1679	1679	0
159	20240416	161500	435144735	1679	1679	1679	1679	0
160	20240416	161400	435144735	1679	1679	1679	1679	0
161	20240416	161300	435144735	1679	1679	1679	1679	0
162	20240416	161200	435144735	1679	1679	1679	1679	0
163	20240416	161100	435144735	1679	1679	1679	1679	0
164	20240416	161000	435144735	1679	1679	1679	1679	0
165	20240416	160900	435144735	1679	1679	1679	1679	0
166	20240416	160800	435144735	1679	1679	1679	1679	0
167	20240416	160700	435144735	1679	1679	1679	1679	0
168	20240416	160600	435144735	1679	1679	1679	1679	0
169	20240416	160500	435144735	1679	1679	1679	1679	0
170	20240416	160400	435144735	1679	1679	1679	1679	0
171	20240416	160300	435144735	1679	1679	1679	1679	0
172	20240416	160200	435144735	1679	1679	1679	1679	0
173	20240416	160100	435144735	1679	1679	1679	1679	0
174	20240416	160000	435144735	1679	1679	1679	1679	0
175	20240416	155900	435144735	1679	1679	1679	1679	0
176	20240416	155800	435144735	1679	1679	1679	1679	0
177	20240416	155700	435144735	1679	1679	1679	1679	0
178	20240416	155600	435144735	1679	1679	1679	1679	0
179	20240416	155500	435144735	1679	1679	1679	1679	0
180	20240416	155400	435144735	1679	1679	1679	1679	0
181	20240416	155300	435144735	1679	1679	1679	1679	0
182	20240416	155200	435144735	1679	1679	1679	1679	5038
183	20240416	155100	435144735	1679	1679	1679	1679	0
184	20240416	155000	435144735	1679	1679	1679	1679	0
185	20240416	154900	435144735	1679	1679	1679	1679	0
186	20240416	154800	435144735	1679	1679	1679	1679	0
187	20240416	154700	435144735	1679	1679	1679	1679	0
188	20240416	154600	435144735	1679	1679	1679	1679	0
189	20240416	154500	435144735	1679	1679	1679	1679	0
190	20240416	154400	435144735	1679	1679	1679	1679	0
191	20240416	154300	435144735	1679	1679	1679	1679	0
192	20240416	154200	435144735	1679	1679	1679	1679	0
193	20240416	154100	435144735	1679	1679	1679	1679	0
194	20240416	154000	435144735	1679	1679	1679	1679	0
195	20240416	153900	435144735	1679	1679	1679	1679	0
196	20240416	153800	435144735	1679	1679	1679	1679	0
197	20240416	153700	435144735	1679	1679	1679	1679	0
198	20240416	153600	435144735	1679	1679	1679	1679	0
199	20240416	153500	435144735	1679	1679	1679	1679	0
200	20240416	153400	435144735	1679	1679	1679	1679	0
201	20240416	153300	435144735	1679	1679	1679	1679	0
202	20240416	153200	435144735	1679	1679	1679	1679	0
203	20240416	153100	435144735	1679	1679	1679	1679	0
204	20240416	153000	435144735	1679	1679	1679	1679	5038
205	20240416	152900	426685933	1699	1699	1699	1699	0
206	20240416	152800	426685933	1699	1699	1699	1699	0
207	20240416	152700	426685933	1699	1699	1699	1699	0
208	20240416	152600	426685933	1699	1699	1699	1699	0
209	20240416	152500	426685933	1699	1699	1699	1699	0
210	20240416	152400	426685933	1699	1699	1699	1699	0
211	20240416	152300	426685933	1699	1699	1699	1699	0
212	20240416	152200	426685933	1699	1699	1699	1699	0
213	20240416	152100	426685933	1699	1699	1699	1699	0
214	20240416	152000	426685933	1699	1699	1699	1699	0
215	20240416	151900	426685933	1699	1699	1699	1699	0
216	20240416	151800	426685933	1699	1699	1699	1699	0
217	20240416	151700	426685933	1699	1699	1699	1699	0
218	20240416	151600	426685933	1699	1699	1699	1699	105
219	20240416	151500	426507538	1700	1700	1700	1700	0
220	20240416	151400	426507538	1700	1700	1700	1700	2
221	20240416	151300	426504138	1700	1700	1700	1700	63
222	20240416	151200	426397038	1700	1700	1700	1700	0
223	20240416	151100	426397038	1700	1700	1700	1700	0
224	20240416	151000	426397038	1700	1700	1700	1700	60
225	20240416	150900	426295038	1700	1700	1700	1700	7
226	20240416	150800	426283138	1700	1700	1700	1700	2
227	20240416	150700	426279738	1700	1700	1700	1700	2
228	20240416	150600	426276338	1700	1700	1700	1700	0
229	20240416	150500	426276338	1700	1700	1700	1700	89
230	20240416	150400	426125038	1703	1703	1703	1703	0
231	20240416	150300	426125038	1703	1703	1703	1703	0
232	20240416	150200	426125038	1703	1703	1703	1703	0
233	20240416	150100	426125038	1703	1703	1703	1703	40
234	20240416	150000	426056918	1704	1704	1704	1704	0
235	20240416	145900	426056918	1704	1704	1704	1704	100
236	20240416	145800	425886518	1704	1704	1704	1704	0
237	20240416	145700	425886518	1704	1704	1704	1704	0
238	20240416	145600	425886518	1704	1704	1704	1704	0
239	20240416	145500	425886518	1704	1704	1704	1704	1
240	20240416	145400	425884814	1705	1705	1705	1705	0
241	20240416	145300	425884814	1705	1705	1705	1705	0
242	20240416	145200	425884814	1705	1705	1705	1705	0
243	20240416	145100	425884814	1705	1705	1705	1705	0
244	20240416	145000	425884814	1705	1704	1705	1704	1000
245	20240416	144900	424179954	1704	1704	1704	1704	1
246	20240416	144800	424178250	1681	1699	1699	1681	695
247	20240416	144700	423006571	1705	1705	1705	1705	0
248	20240416	144600	423006571	1705	1705	1705	1705	0
249	20240416	144500	423006571	1705	1705	1705	1705	0
250	20240416	144400	423006571	1705	1705	1705	1705	1
251	20240416	144300	423004866	1704	1704	1704	1704	0
252	20240416	144200	423004866	1704	1704	1704	1704	0
253	20240416	144100	423004866	1704	1704	1704	1704	0
254	20240416	144000	423004866	1704	1704	1704	1704	0
255	20240416	143900	423004866	1704	1704	1704	1704	0
256	20240416	143800	423004866	1704	1704	1704	1704	0
257	20240416	143700	423004866	1704	1704	1704	1704	0
258	20240416	143600	423004866	1704	1704	1704	1704	0
259	20240416	143500	423004866	1704	1704	1704	1704	0
260	20240416	143400	423004866	1704	1704	1704	1704	0
261	20240416	143300	423004866	1704	1704	1704	1704	0
262	20240416	143200	423004866	1704	1704	1704	1704	0
263	20240416	143100	423004866	1704	1704	1704	1704	0
264	20240416	143000	423004866	1704	1704	1704	1704	1008
265	20240416	142900	421287234	1704	1704	1704	1704	10
266	20240416	142800	421270194	1704	1704	1704	1704	1
267	20240416	142700	421268490	1699	1699	1699	1699	0
268	20240416	142600	421268490	1699	1699	1699	1699	0
269	20240416	142500	421268490	1699	1699	1699	1699	0
270	20240416	142400	421268490	1699	1699	1699	1699	0
271	20240416	142300	421268490	1699	1699	1699	1699	0
272	20240416	142200	421268490	1699	1699	1699	1699	0
273	20240416	142100	421268490	1699	1699	1699	1699	0
274	20240416	142000	421268490	1699	1699	1699	1699	1332
275	20240416	141900	419005422	1698	1698	1698	1698	0
276	20240416	141800	419005422	1698	1698	1699	1698	3383
277	20240416	141700	413259700	1700	1700	1700	1700	0
278	20240416	141600	413259700	1700	1700	1700	1700	0
279	20240416	141500	413259700	1700	1700	1700	1700	0
280	20240416	141400	413259700	1700	1700	1700	1700	0
281	20240416	141300	413259700	1700	1700	1700	1700	0
282	20240416	141200	413259700	1700	1700	1700	1700	5
283	20240416	141100	413251200	1699	1699	1699	1699	0
284	20240416	141000	413251200	1699	1699	1699	1699	0
285	20240416	140900	413251200	1699	1699	1699	1699	10
286	20240416	140800	413234210	1702	1702	1702	1702	0
287	20240416	140700	413234210	1702	1702	1702	1702	0
288	20240416	140600	413234210	1702	1702	1702	1702	0
289	20240416	140500	413234210	1702	1702	1702	1702	0
290	20240416	140400	413234210	1702	1702	1702	1702	0
291	20240416	140300	413234210	1702	1702	1702	1702	1
292	20240416	140200	413232508	1680	1680	1680	1680	0
293	20240416	140100	413232508	1680	1680	1680	1680	0
294	20240416	140000	413232508	1680	1696	1696	1680	1388
295	20240416	135900	410889287	1700	1700	1700	1700	0
296	20240416	135800	410889287	1700	1700	1700	1700	0
297	20240416	135700	410889287	1700	1700	1700	1700	0
298	20240416	135600	410889287	1700	1700	1700	1700	0
299	20240416	135500	410889287	1700	1700	1700	1700	0
300	20240416	135400	410889287	1700	1700	1700	1700	0
301	20240416	135300	410889287	1700	1700	1700	1700	0
302	20240416	135200	410889287	1700	1700	1700	1700	0
303	20240416	135100	410889287	1700	1700	1700	1700	0
304	20240416	135000	410889287	1700	1701	1701	1700	358
305	20240416	134900	410280621	1701	1701	1701	1701	0
306	20240416	134800	410280621	1701	1701	1701	1701	0
307	20240416	134700	410280621	1701	1701	1701	1701	0
308	20240416	134600	410280621	1701	1701	1701	1701	54
309	20240416	134500	410188767	1701	1701	1701	1701	0
310	20240416	134400	410188767	1701	1701	1701	1701	0
311	20240416	134300	410188767	1701	1701	1701	1701	0
312	20240416	134200	410188767	1701	1701	1701	1701	0
313	20240416	134100	410188767	1701	1701	1701	1701	0
314	20240416	134000	410188767	1701	1701	1701	1701	0
315	20240416	133900	410188767	1701	1701	1701	1701	0
316	20240416	133800	410188767	1701	1701	1701	1701	0
317	20240416	133700	410188767	1701	1701	1701	1701	0
318	20240416	133600	410188767	1701	1701	1701	1701	0
319	20240416	133500	410188767	1701	1701	1701	1701	100
320	20240416	133400	410018667	1701	1701	1701	1701	0
321	20240416	133300	410018667	1701	1701	1701	1701	200
322	20240416	133200	409678467	1701	1701	1701	1701	0
323	20240416	133100	409678467	1701	1701	1701	1701	0
324	20240416	133000	409678467	1701	1701	1701	1701	0
325	20240416	132900	409678467	1701	1701	1701	1701	0
326	20240416	132800	409678467	1701	1701	1701	1701	0
327	20240416	132700	409678467	1701	1701	1701	1701	1020
328	20240416	132600	407943447	1701	1700	1701	1700	1104
329	20240416	132500	406065940	1693	1693	1693	1693	0
330	20240416	132400	406065940	1693	1693	1693	1693	0
331	20240416	132300	406065940	1693	1693	1693	1693	0
332	20240416	132200	406065940	1693	1692	1693	1692	467
333	20240416	132100	405275658	1686	1686	1686	1686	107
334	20240416	132000	405095256	1676	1685	1685	1676	5000
335	20240416	131900	396692620	1703	1683	1703	1683	41514
336	20240416	131800	326346704	1683	1683	1683	1683	0
337	20240416	131700	326346704	1683	1683	1683	1683	0
338	20240416	131600	326346704	1683	1683	1683	1683	0
339	20240416	131500	326346704	1683	1683	1683	1683	0
340	20240416	131400	326346704	1683	1683	1683	1683	0
341	20240416	131300	326346704	1683	1683	1683	1683	0
342	20240416	131200	326346704	1683	1683	1683	1683	0
343	20240416	131100	326346704	1683	1683	1683	1683	393
344	20240416	131000	325685285	1685	1685	1685	1685	200
345	20240416	130900	325348285	1685	1685	1685	1685	0
346	20240416	130800	325348285	1685	1685	1685	1685	0
347	20240416	130700	325348285	1685	1685	1685	1685	0
348	20240416	130600	325348285	1685	1685	1685	1685	2
349	20240416	130500	325344915	1690	1690	1690	1690	0
350	20240416	130400	325344915	1690	1683	1690	1683	569
351	20240416	130300	324387274	1683	1690	1690	1683	1165
352	20240416	130200	322425122	1693	1693	1693	1693	0
353	20240416	130100	322425122	1693	1693	1693	1693	0
354	20240416	130000	322425122	1693	1693	1693	1693	0
355	20240416	125900	322425122	1693	1693	1693	1693	0
356	20240416	125800	322425122	1693	1693	1693	1693	0
357	20240416	125700	322425122	1693	1693	1693	1693	0
358	20240416	125600	322425122	1693	1693	1693	1693	0
359	20240416	125500	322425122	1693	1693	1693	1693	0
360	20240416	125400	322425122	1693	1693	1693	1693	0
361	20240416	125300	322425122	1693	1693	1693	1693	0
362	20240416	125200	322425122	1693	1693	1693	1693	1
363	20240416	125100	322423429	1685	1685	1685	1685	0
364	20240416	125000	322423429	1685	1685	1685	1685	0
365	20240416	124900	322423429	1685	1685	1685	1685	0
366	20240416	124800	322423429	1685	1685	1685	1685	62
367	20240416	124700	322318959	1687	1687	1687	1687	0
368	20240416	124600	322318959	1687	1687	1687	1687	0
369	20240416	124500	322318959	1687	1687	1687	1687	0
370	20240416	124400	322318959	1687	1687	1687	1687	449
371	20240416	124300	321561496	1687	1687	1687	1687	500
372	20240416	124200	320717996	1694	1694	1694	1694	0
373	20240416	124100	320717996	1694	1694	1694	1694	0
374	20240416	124000	320717996	1694	1694	1694	1694	0
375	20240416	123900	320717996	1694	1694	1694	1694	0
376	20240416	123800	320717996	1694	1694	1694	1694	0
377	20240416	123700	320717996	1694	1694	1694	1694	0
378	20240416	123600	320717996	1694	1694	1694	1694	0
379	20240416	123500	320717996	1694	1694	1694	1694	0
380	20240416	123400	320717996	1694	1694	1694	1694	0
381	20240416	123300	320717996	1694	1694	1694	1694	0
382	20240416	123200	320717996	1694	1694	1694	1694	50
383	20240416	123100	320633296	1687	1687	1687	1687	0
384	20240416	123000	320633296	1687	1687	1687	1687	253
385	20240416	122900	320206485	1694	1694	1694	1694	100
386	20240416	122800	320037085	1694	1689	1694	1689	1152
387	20240416	122700	318088857	1694	1694	1694	1694	0
388	20240416	122600	318088857	1694	1694	1694	1694	0
389	20240416	122500	318088857	1694	1694	1694	1694	37
390	20240416	122400	318026179	1694	1694	1694	1694	0
391	20240416	122300	318026179	1694	1694	1694	1694	0
392	20240416	122200	318026179	1694	1694	1694	1694	0
393	20240416	122100	318026179	1694	1694	1694	1694	0
394	20240416	122000	318026179	1694	1694	1694	1694	0
395	20240416	121900	318026179	1694	1694	1694	1694	0
396	20240416	121800	318026179	1694	1694	1694	1694	0
397	20240416	121700	318026179	1694	1694	1694	1694	0
398	20240416	121600	318026179	1694	1694	1694	1694	4
399	20240416	121500	318019403	1694	1694	1694	1694	0
400	20240416	121400	318019403	1694	1694	1694	1694	0
401	20240416	121300	318019403	1694	1694	1694	1694	0
402	20240416	121200	318019403	1694	1694	1694	1694	0
403	20240416	121100	318019403	1694	1694	1694	1694	0
404	20240416	121000	318019403	1694	1694	1694	1694	92
405	20240416	120900	317863555	1695	1695	1695	1695	0
406	20240416	120800	317863555	1695	1695	1695	1695	0
407	20240416	120700	317863555	1695	1695	1695	1695	0
408	20240416	120600	317863555	1695	1695	1695	1695	0
409	20240416	120500	317863555	1695	1695	1695	1695	0
410	20240416	120400	317863555	1695	1695	1695	1695	0
411	20240416	120300	317863555	1695	1695	1695	1695	0
412	20240416	120200	317863555	1695	1695	1695	1695	0
413	20240416	120100	317863555	1695	1695	1695	1695	0
414	20240416	120000	317863555	1695	1694	1695	1694	3000
415	20240416	115900	312779432	1689	1689	1689	1689	0
416	20240416	115800	312779432	1689	1689	1689	1689	0
417	20240416	115700	312779432	1689	1695	1695	1689	1599
418	20240416	115600	310075020	1694	1694	1694	1694	0
419	20240416	115500	310075020	1694	1694	1694	1694	0
420	20240416	115400	310075020	1694	1694	1694	1694	0
421	20240416	115300	310075020	1694	1694	1694	1694	0
422	20240416	115200	310075020	1694	1694	1694	1694	0
423	20240416	115100	310075020	1694	1694	1694	1694	0
424	20240416	115000	310075020	1694	1694	1694	1694	0
425	20240416	114900	310075020	1694	1694	1694	1694	0
426	20240416	114800	310075020	1694	1694	1694	1694	1200
427	20240416	114700	308042220	1694	1694	1694	1694	305
428	20240416	114600	307525550	1694	1694	1694	1694	0
429	20240416	114500	307525550	1694	1694	1694	1694	0
430	20240416	114400	307525550	1694	1691	1694	1691	2740
431	20240416	114300	302887800	1690	1690	1690	1689	301
432	20240416	114200	302379111	1690	1684	1690	1684	5201
433	20240416	114100	293599586	1684	1684	1684	1684	1
434	20240416	114000	293597902	1683	1683	1683	1683	0
435	20240416	113900	293597902	1683	1683	1683	1683	0
436	20240416	113800	293597902	1683	1683	1683	1683	0
437	20240416	113700	293597902	1683	1683	1683	1683	0
438	20240416	113600	293597902	1683	1683	1683	1683	0
439	20240416	113500	293597902	1683	1683	1683	1683	0
440	20240416	113400	293597902	1683	1683	1683	1683	0
441	20240416	113300	293597902	1683	1683	1683	1683	0
442	20240416	113200	293597902	1683	1683	1683	1683	600
443	20240416	113100	292588102	1683	1683	1683	1683	200
444	20240416	113000	292251502	1683	1683	1683	1683	0
445	20240416	112900	292251502	1683	1683	1683	1683	18
446	20240416	112800	292221208	1683	1683	1683	1683	0
447	20240416	112700	292221208	1683	1683	1683	1683	0
448	20240416	112600	292221208	1683	1683	1683	1683	0
449	20240416	112500	292221208	1683	1683	1683	1683	0
450	20240416	112400	292221208	1683	1685	1685	1683	780
451	20240416	112300	290906939	1685	1685	1685	1685	0
452	20240416	112200	290906939	1685	1691	1691	1685	2100
453	20240416	112100	287367836	1691	1691	1691	1691	0
454	20240416	112000	287367836	1691	1688	1691	1688	556
455	20240416	111900	286429302	1688	1688	1688	1688	0
456	20240416	111800	286429302	1688	1688	1688	1688	260
457	20240416	111700	285990422	1688	1689	1689	1688	49
458	20240416	111600	285907709	1690	1690	1690	1690	0
459	20240416	111500	285907709	1690	1690	1690	1690	0
460	20240416	111400	285907709	1690	1690	1690	1690	0
461	20240416	111300	285907709	1690	1690	1690	1690	0
462	20240416	111200	285907709	1690	1690	1690	1690	0
463	20240416	111100	285907709	1690	1690	1690	1690	0
464	20240416	111000	285907709	1690	1690	1690	1690	52
465	20240416	110900	285819829	1690	1690	1690	1690	0
466	20240416	110800	285819829	1690	1690	1690	1690	0
467	20240416	110700	285819829	1690	1690	1690	1690	0
468	20240416	110600	285819829	1690	1690	1690	1690	200
469	20240416	110500	285481829	1690	1690	1690	1690	0
470	20240416	110400	285481829	1690	1690	1690	1690	151
471	20240416	110300	285226639	1690	1690	1690	1690	355
472	20240416	110200	284626689	1689	1689	1689	1689	0
473	20240416	110100	284626689	1689	1689	1689	1689	0
474	20240416	110000	284626689	1689	1689	1689	1689	105
475	20240416	105900	284449344	1689	1683	1689	1683	3851
476	20240416	105800	277959237	1683	1683	1683	1683	100
477	20240416	105700	277790937	1683	1683	1683	1683	147
478	20240416	105600	277543536	1683	1683	1683	1683	0
479	20240416	105500	277543536	1683	1683	1683	1683	0
480	20240416	105400	277543536	1683	1683	1683	1683	0
481	20240416	105300	277543536	1683	1683	1683	1683	10
482	20240416	105200	277526706	1676	1677	1677	1676	500
483	20240416	105100	276688646	1683	1683	1683	1683	0
484	20240416	105000	276688646	1683	1683	1683	1683	23
485	20240416	104900	276649937	1684	1682	1684	1682	559
486	20240416	104800	275709581	1682	1678	1683	1678	4421
487	20240416	104700	268280337	1676	1676	1676	1676	0
488	20240416	104600	268280337	1676	1676	1676	1676	246
489	20240416	104500	267868041	1676	1676	1676	1676	59
490	20240416	104400	267769157	1675	1670	1675	1670	3547
491	20240416	104300	261832873	1671	1671	1671	1671	0
492	20240416	104200	261832873	1671	1672	1672	1671	23
493	20240416	104100	261794418	1673	1663	1673	1663	401
494	20240416	104000	261127545	1674	1674	1674	1674	1
495	20240416	103900	261125871	1663	1671	1674	1663	1316
496	20240416	103800	258928622	1663	1685	1685	1663	33949
497	20240416	103700	202346407	1685	1685	1685	1685	1
498	20240416	103600	202344722	1689	1689	1689	1689	0
499	20240416	103500	202344722	1689	1689	1689	1689	0
500	20240416	103400	202344722	1689	1689	1689	1689	0
501	20240416	103300	202344722	1689	1680	1689	1680	401
502	20240416	103200	201671033	1684	1684	1684	1684	0
503	20240416	103100	201671033	1684	1684	1684	1684	0
504	20240416	103000	201671033	1684	1684	1684	1684	0
505	20240416	102900	201671033	1684	1685	1685	1684	363
506	20240416	102800	201059608	1685	1685	1685	1685	6000
507	20240416	102700	190949608	1693	1693	1693	1693	11
508	20240416	102600	190930985	1693	1693	1693	1693	36
509	20240416	102500	190870037	1694	1694	1694	1694	0
510	20240416	102400	190870037	1694	1694	1694	1694	100
511	20240416	102300	190700637	1697	1685	1697	1685	4630
512	20240416	102200	182863509	1684	1684	1684	1684	1720
513	20240416	102100	179967029	1684	1684	1684	1684	0
514	20240416	102000	179967029	1684	1684	1684	1684	4000
515	20240416	101900	173231029	1685	1686	1686	1672	1209
516	20240416	101800	171201416	1686	1684	1686	1684	6045
517	20240416	101700	161020353	1686	1686	1686	1686	0
518	20240416	101600	161020353	1686	1686	1686	1686	0
519	20240416	101500	161020353	1686	1686	1686	1686	0
520	20240416	101400	161020353	1686	1679	1686	1669	5485
521	20240416	101300	151835297	1678	1678	1678	1678	297
522	20240416	101200	151336931	1677	1677	1677	1677	1
523	20240416	101100	151335254	1668	1668	1668	1668	1
524	20240416	101000	151333586	1679	1679	1679	1679	1
525	20240416	100900	151331907	1668	1668	1668	1668	1
526	20240416	100800	151330239	1683	1672	1683	1672	4362
527	20240416	100700	144005421	1664	1672	1681	1663	19841
528	20240416	100600	110938523	1668	1685	1685	1668	13653
529	20240416	100500	88081670	1667	1699	1699	1667	17722
530	20240416	100400	58231878	1700	1700	1700	1700	0
531	20240416	100300	58231878	1700	1700	1700	1700	0
532	20240416	100200	58231878	1700	1700	1700	1700	0
533	20240416	100100	58231878	1700	1700	1700	1700	3
534	20240416	100000	58226778	1700	1700	1700	1700	0
535	20240416	095900	58226778	1700	1700	1700	1700	0
536	20240416	095800	58226778	1700	1700	1700	1700	0
537	20240416	095700	58226778	1700	1700	1700	1700	0
538	20240416	095600	58226778	1700	1700	1700	1700	133
539	20240416	095500	58000678	1700	1700	1700	1700	0
540	20240416	095400	58000678	1700	1700	1700	1700	0
541	20240416	095300	58000678	1700	1700	1700	1700	0
542	20240416	095200	58000678	1700	1700	1700	1700	1601
543	20240416	095100	55278978	1702	1702	1702	1702	300
544	20240416	095000	54768378	1703	1703	1703	1703	0
545	20240416	094900	54768378	1703	1703	1703	1703	10
546	20240416	094800	54751348	1702	1702	1702	1702	0
547	20240416	094700	54751348	1702	1702	1702	1702	0
548	20240416	094600	54751348	1702	1702	1702	1702	257
549	20240416	094500	54313934	1703	1703	1703	1703	1
550	20240416	094400	54312231	1702	1702	1702	1702	0
551	20240416	094300	54312231	1702	1702	1702	1702	0
552	20240416	094200	54312231	1702	1702	1702	1702	249
553	20240416	094100	53888433	1703	1703	1703	1703	286
554	20240416	094000	53401375	1703	1702	1703	1702	1159
555	20240416	093900	51428018	1702	1702	1702	1702	498
556	20240416	093800	50580422	1702	1702	1702	1702	2
557	20240416	093700	50577018	1701	1701	1701	1701	300
558	20240416	093600	50066718	1702	1702	1702	1702	0
559	20240416	093500	50066718	1702	1702	1702	1702	0
560	20240416	093400	50066718	1702	1702	1702	1702	0
561	20240416	093300	50066718	1702	1701	1702	1701	40
562	20240416	093200	49998639	1700	1700	1700	1700	0
563	20240416	093100	49998639	1700	1700	1700	1700	89
564	20240416	093000	49847339	1700	1700	1700	1700	6
565	20240416	092900	49837139	1700	1700	1700	1700	0
566	20240416	092800	49837139	1700	1700	1700	1700	0
567	20240416	092700	49837139	1700	1700	1700	1700	0
568	20240416	092600	49837139	1700	1700	1700	1700	100
569	20240416	092500	49667139	1700	1700	1700	1700	0
570	20240416	092400	49667139	1700	1700	1700	1700	0
571	20240416	092300	49667139	1700	1700	1700	1700	0
572	20240416	092200	49667139	1700	1700	1700	1700	20
573	20240416	092100	49633139	1703	1703	1703	1703	0
574	20240416	092000	49633139	1703	1694	1703	1694	2
575	20240416	091900	49629742	1703	1703	1703	1703	1
576	20240416	091800	49628039	1705	1705	1705	1705	20
577	20240416	091700	49593939	1705	1692	1705	1692	4
578	20240416	091600	49587132	1691	1691	1691	1691	0
579	20240416	091500	49587132	1691	1692	1692	1691	1500
580	20240416	091400	47050503	1691	1691	1691	1691	0
581	20240416	091300	47050503	1691	1700	1700	1690	2368
582	20240416	091200	43045720	1713	1704	1713	1699	4132
583	20240416	091100	36015704	1702	1702	1702	1702	0
584	20240416	091000	36015704	1702	1714	1714	1702	304
585	20240416	090900	35495102	1740	1740	1740	1740	20
586	20240416	090800	35460302	1748	1696	1748	1696	6485
587	20240416	090700	24408936	1690	1700	1700	1690	393
588	20240416	090600	23744615	1701	1692	1701	1692	51
589	20240416	090500	23658314	1707	1707	1707	1707	0
590	20240416	090400	23658314	1707	1701	1707	1701	367
591	20240416	090300	23034041	1713	1713	1713	1713	146
592	20240416	090200	22783943	1701	1701	1701	1701	0
593	20240416	090100	22783943	1701	1701	1701	1671	4008
594	20240416	090000	16065000	1701	1680	1701	1680	9500