KissMeData/142760/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	200600	1408122130	2945	2945	2945	2945	7204
3	20240418	200500	1408122130	2945	2945	2945	2945	0
4	20240418	200400	1408122130	2945	2945	2945	2945	0
5	20240418	200300	1408122130	2945	2945	2945	2945	0
6	20240418	200200	1408122130	2945	2945	2945	2945	0
7	20240418	200100	1408122130	2945	2945	2945	2945	0
8	20240418	200000	1408122130	2945	2945	2945	2945	0
9	20240418	195900	1408122130	2945	2945	2945	2945	0
10	20240418	195800	1408122130	2945	2945	2945	2945	0
11	20240418	195700	1408122130	2945	2945	2945	2945	0
12	20240418	195600	1408122130	2945	2945	2945	2945	0
13	20240418	195500	1408122130	2945	2945	2945	2945	0
14	20240418	195400	1408122130	2945	2945	2945	2945	0
15	20240418	195300	1408122130	2945	2945	2945	2945	0
16	20240418	195200	1408122130	2945	2945	2945	2945	0
17	20240418	195100	1408122130	2945	2945	2945	2945	0
18	20240418	195000	1408122130	2945	2945	2945	2945	0
19	20240418	194900	1408122130	2945	2945	2945	2945	0
20	20240418	194800	1408122130	2945	2945	2945	2945	0
21	20240418	194700	1408122130	2945	2945	2945	2945	0
22	20240418	194600	1408122130	2945	2945	2945	2945	0
23	20240418	194500	1408122130	2945	2945	2945	2945	0
24	20240418	194400	1408122130	2945	2945	2945	2945	0
25	20240418	194300	1408122130	2945	2945	2945	2945	0
26	20240418	194200	1408122130	2945	2945	2945	2945	0
27	20240418	194100	1408122130	2945	2945	2945	2945	0
28	20240418	194000	1408122130	2945	2945	2945	2945	0
29	20240418	193900	1408122130	2945	2945	2945	2945	0
30	20240418	193800	1408122130	2945	2945	2945	2945	0
31	20240418	193700	1408122130	2945	2945	2945	2945	0
32	20240418	193600	1408122130	2945	2945	2945	2945	7204
33	20240418	193500	1408122130	2945	2945	2945	2945	0
34	20240418	193400	1408122130	2945	2945	2945	2945	0
35	20240418	193300	1408122130	2945	2945	2945	2945	0
36	20240418	193200	1408122130	2945	2945	2945	2945	0
37	20240418	193100	1408122130	2945	2945	2945	2945	0
38	20240418	193000	1408122130	2945	2945	2945	2945	0
39	20240418	192900	1408122130	2945	2945	2945	2945	0
40	20240418	192800	1408122130	2945	2945	2945	2945	0
41	20240418	192700	1408122130	2945	2945	2945	2945	0
42	20240418	192600	1408122130	2945	2945	2945	2945	0
43	20240418	192500	1408122130	2945	2945	2945	2945	0
44	20240418	192400	1408122130	2945	2945	2945	2945	0
45	20240418	192300	1408122130	2945	2945	2945	2945	0
46	20240418	192200	1408122130	2945	2945	2945	2945	0
47	20240418	192100	1408122130	2945	2945	2945	2945	0
48	20240418	192000	1408122130	2945	2945	2945	2945	0
49	20240418	191900	1408122130	2945	2945	2945	2945	0
50	20240418	191800	1408122130	2945	2945	2945	2945	0
51	20240418	191700	1408122130	2945	2945	2945	2945	0
52	20240418	191600	1408122130	2945	2945	2945	2945	0
53	20240418	191500	1408122130	2945	2945	2945	2945	0
54	20240418	191400	1408122130	2945	2945	2945	2945	0
55	20240418	191300	1408122130	2945	2945	2945	2945	0
56	20240418	191200	1408122130	2945	2945	2945	2945	0
57	20240418	191100	1408122130	2945	2945	2945	2945	0
58	20240418	191000	1408122130	2945	2945	2945	2945	0
59	20240418	190900	1408122130	2945	2945	2945	2945	0
60	20240418	190800	1408122130	2945	2945	2945	2945	0
61	20240418	190700	1408122130	2945	2945	2945	2945	0
62	20240418	190600	1408122130	2945	2945	2945	2945	7204
63	20240418	190500	1408122130	2945	2945	2945	2945	0
64	20240418	190400	1408122130	2945	2945	2945	2945	0
65	20240418	190300	1408122130	2945	2945	2945	2945	0
66	20240418	190200	1408122130	2945	2945	2945	2945	0
67	20240418	190100	1408122130	2945	2945	2945	2945	0
68	20240418	190000	1408122130	2945	2945	2945	2945	0
69	20240418	185900	1408122130	2945	2945	2945	2945	0
70	20240418	185800	1408122130	2945	2945	2945	2945	0
71	20240418	185700	1408122130	2945	2945	2945	2945	0
72	20240418	185600	1408122130	2945	2945	2945	2945	0
73	20240418	185500	1408122130	2945	2945	2945	2945	0
74	20240418	185400	1408122130	2945	2945	2945	2945	0
75	20240418	185300	1408122130	2945	2945	2945	2945	0
76	20240418	185200	1408122130	2945	2945	2945	2945	0
77	20240418	185100	1408122130	2945	2945	2945	2945	0
78	20240418	185000	1408122130	2945	2945	2945	2945	0
79	20240418	184900	1408122130	2945	2945	2945	2945	0
80	20240418	184800	1408122130	2945	2945	2945	2945	0
81	20240418	184700	1408122130	2945	2945	2945	2945	0
82	20240418	184600	1408122130	2945	2945	2945	2945	0
83	20240418	184500	1408122130	2945	2945	2945	2945	0
84	20240418	184400	1408122130	2945	2945	2945	2945	0
85	20240418	184300	1408122130	2945	2945	2945	2945	0
86	20240418	184200	1408122130	2945	2945	2945	2945	0
87	20240418	184100	1408122130	2945	2945	2945	2945	0
88	20240418	184000	1408122130	2945	2945	2945	2945	0
89	20240418	183900	1408122130	2945	2945	2945	2945	0
90	20240418	183800	1408122130	2945	2945	2945	2945	0
91	20240418	183700	1408122130	2945	2945	2945	2945	0
92	20240418	183600	1408122130	2945	2945	2945	2945	7204
93	20240418	183500	1408122130	2945	2945	2945	2945	0
94	20240418	183400	1408122130	2945	2945	2945	2945	0
95	20240418	183300	1408122130	2945	2945	2945	2945	0
96	20240418	183200	1408122130	2945	2945	2945	2945	0
97	20240418	183100	1408122130	2945	2945	2945	2945	0
98	20240418	183000	1408122130	2945	2945	2945	2945	0
99	20240418	182900	1408122130	2945	2945	2945	2945	0
100	20240418	182800	1408122130	2945	2945	2945	2945	0
101	20240418	182700	1408122130	2945	2945	2945	2945	0
102	20240418	182600	1408122130	2945	2945	2945	2945	0
103	20240418	182500	1408122130	2945	2945	2945	2945	0
104	20240418	182400	1408122130	2945	2945	2945	2945	0
105	20240418	182300	1408122130	2945	2945	2945	2945	0
106	20240418	182200	1408122130	2945	2945	2945	2945	0
107	20240418	182100	1408122130	2945	2945	2945	2945	0
108	20240418	182000	1408122130	2945	2945	2945	2945	0
109	20240418	181900	1408122130	2945	2945	2945	2945	0
110	20240418	181800	1408122130	2945	2945	2945	2945	0
111	20240418	181700	1408122130	2945	2945	2945	2945	0
112	20240418	181600	1408122130	2945	2945	2945	2945	0
113	20240418	181500	1408122130	2945	2945	2945	2945	0
114	20240418	181400	1408122130	2945	2945	2945	2945	0
115	20240418	181300	1408122130	2945	2945	2945	2945	0
116	20240418	181200	1408122130	2945	2945	2945	2945	0
117	20240418	181100	1408122130	2945	2945	2945	2945	0
118	20240418	181000	1408122130	2945	2945	2945	2945	0
119	20240418	180900	1408122130	2945	2945	2945	2945	0
120	20240418	180800	1408122130	2945	2945	2945	2945	0
121	20240418	180700	1408122130	2945	2945	2945	2945	0
122	20240418	180600	1408122130	2945	2945	2945	2945	7204
123	20240418	180500	1408122130	2945	2945	2945	2945	0
124	20240418	180400	1408122130	2945	2945	2945	2945	0
125	20240418	180300	1408122130	2945	2945	2945	2945	0
126	20240418	180200	1408122130	2945	2945	2945	2945	0
127	20240418	180100	1408122130	2945	2945	2945	2945	0
128	20240418	180000	1408122130	2945	2945	2945	2945	0
129	20240418	175900	1408122130	2945	2945	2945	2945	0
130	20240418	175800	1408122130	2945	2945	2945	2945	0
131	20240418	175700	1408122130	2945	2945	2945	2945	0
132	20240418	175600	1408122130	2945	2945	2945	2945	0
133	20240418	175500	1408122130	2945	2945	2945	2945	0
134	20240418	175400	1408122130	2945	2945	2945	2945	0
135	20240418	175300	1408122130	2945	2945	2945	2945	0
136	20240418	175200	1408122130	2945	2945	2945	2945	0
137	20240418	175100	1408122130	2945	2945	2945	2945	0
138	20240418	175000	1408122130	2945	2945	2945	2945	0
139	20240418	174900	1408122130	2945	2945	2945	2945	0
140	20240418	174800	1408122130	2945	2945	2945	2945	0
141	20240418	174700	1408122130	2945	2945	2945	2945	0
142	20240418	174600	1408122130	2945	2945	2945	2945	0
143	20240418	174500	1408122130	2945	2945	2945	2945	0
144	20240418	174400	1408122130	2945	2945	2945	2945	0
145	20240418	174300	1408122130	2945	2945	2945	2945	0
146	20240418	174200	1408122130	2945	2945	2945	2945	0
147	20240418	174100	1408122130	2945	2945	2945	2945	0
148	20240418	174000	1408122130	2945	2945	2945	2945	0
149	20240418	173900	1408122130	2945	2945	2945	2945	0
150	20240418	173800	1408122130	2945	2945	2945	2945	0
151	20240418	173700	1408122130	2945	2945	2945	2945	0
152	20240418	173600	1408122130	2945	2945	2945	2945	7204
153	20240418	173500	1408122130	2945	2945	2945	2945	0
154	20240418	173400	1408122130	2945	2945	2945	2945	0
155	20240418	173300	1408122130	2945	2945	2945	2945	0
156	20240418	173200	1408122130	2945	2945	2945	2945	0
157	20240418	173100	1408122130	2945	2945	2945	2945	0
158	20240418	173000	1408122130	2945	2945	2945	2945	0
159	20240418	172900	1408122130	2945	2945	2945	2945	0
160	20240418	172800	1408122130	2945	2945	2945	2945	0
161	20240418	172700	1408122130	2945	2945	2945	2945	0
162	20240418	172600	1408122130	2945	2945	2945	2945	0
163	20240418	172500	1408122130	2945	2945	2945	2945	0
164	20240418	172400	1408122130	2945	2945	2945	2945	0
165	20240418	172300	1408122130	2945	2945	2945	2945	0
166	20240418	172200	1408122130	2945	2945	2945	2945	0
167	20240418	172100	1408122130	2945	2945	2945	2945	0
168	20240418	172000	1408122130	2945	2945	2945	2945	0
169	20240418	171900	1408122130	2945	2945	2945	2945	0
170	20240418	171800	1408122130	2945	2945	2945	2945	0
171	20240418	171700	1408122130	2945	2945	2945	2945	0
172	20240418	171600	1408122130	2945	2945	2945	2945	0
173	20240418	171500	1408122130	2945	2945	2945	2945	0
174	20240418	171400	1408122130	2945	2945	2945	2945	0
175	20240418	171300	1408122130	2945	2945	2945	2945	0
176	20240418	171200	1408122130	2945	2945	2945	2945	0
177	20240418	171100	1408122130	2945	2945	2945	2945	0
178	20240418	171000	1408122130	2945	2945	2945	2945	0
179	20240418	170900	1408122130	2945	2945	2945	2945	0
180	20240418	170800	1408122130	2945	2945	2945	2945	0
181	20240418	170700	1408122130	2945	2945	2945	2945	0
182	20240418	170600	1408122130	2945	2945	2945	2945	7204
183	20240418	170500	1408122130	2945	2945	2945	2945	0
184	20240418	170400	1408122130	2945	2945	2945	2945	0
185	20240418	170300	1408122130	2945	2945	2945	2945	0
186	20240418	170200	1408122130	2945	2945	2945	2945	0
187	20240418	170100	1408122130	2945	2945	2945	2945	0
188	20240418	170000	1408122130	2945	2945	2945	2945	0
189	20240418	165900	1408122130	2945	2945	2945	2945	0
190	20240418	165800	1408122130	2945	2945	2945	2945	0
191	20240418	165700	1408122130	2945	2945	2945	2945	0
192	20240418	165600	1408122130	2945	2945	2945	2945	0
193	20240418	165500	1408122130	2945	2945	2945	2945	0
194	20240418	165400	1408122130	2945	2945	2945	2945	0
195	20240418	165300	1408122130	2945	2945	2945	2945	0
196	20240418	165200	1408122130	2945	2945	2945	2945	0
197	20240418	165100	1408122130	2945	2945	2945	2945	0
198	20240418	165000	1408122130	2945	2945	2945	2945	0
199	20240418	164900	1408122130	2945	2945	2945	2945	0
200	20240418	164800	1408122130	2945	2945	2945	2945	0
201	20240418	164700	1408122130	2945	2945	2945	2945	0
202	20240418	164600	1408122130	2945	2945	2945	2945	0
203	20240418	164500	1408122130	2945	2945	2945	2945	0
204	20240418	164400	1408122130	2945	2945	2945	2945	0
205	20240418	164300	1408122130	2945	2945	2945	2945	0
206	20240418	164200	1408122130	2945	2945	2945	2945	0
207	20240418	164100	1408122130	2945	2945	2945	2945	0
208	20240418	164000	1408122130	2945	2945	2945	2945	0
209	20240418	163900	1408122130	2945	2945	2945	2945	0
210	20240418	163800	1408122130	2945	2945	2945	2945	0
211	20240418	163700	1408122130	2945	2945	2945	2945	0
212	20240418	163600	1408122130	2945	2945	2945	2945	7204
213	20240418	163500	1408122130	2945	2945	2945	2945	0
214	20240418	163400	1408122130	2945	2945	2945	2945	0
215	20240418	163300	1408122130	2945	2945	2945	2945	0
216	20240418	163200	1408122130	2945	2945	2945	2945	0
217	20240418	163100	1408122130	2945	2945	2945	2945	0
218	20240418	163000	1408122130	2945	2945	2945	2945	0
219	20240418	162900	1408122130	2945	2945	2945	2945	0
220	20240418	162800	1408122130	2945	2945	2945	2945	0
221	20240418	162700	1408122130	2945	2945	2945	2945	0
222	20240418	162600	1408122130	2945	2945	2945	2945	0
223	20240418	162500	1408122130	2945	2945	2945	2945	0
224	20240418	162400	1408122130	2945	2945	2945	2945	0
225	20240418	162300	1408122130	2945	2945	2945	2945	0
226	20240418	162200	1408122130	2945	2945	2945	2945	0
227	20240418	162100	1408122130	2945	2945	2945	2945	0
228	20240418	162000	1408122130	2945	2945	2945	2945	0
229	20240418	161900	1408122130	2945	2945	2945	2945	0
230	20240418	161800	1408122130	2945	2945	2945	2945	0
231	20240418	161700	1408122130	2945	2945	2945	2945	0
232	20240418	161600	1408122130	2945	2945	2945	2945	0
233	20240418	161500	1408122130	2945	2945	2945	2945	0
234	20240418	161400	1408122130	2945	2945	2945	2945	0
235	20240418	161300	1408122130	2945	2945	2945	2945	0
236	20240418	161200	1408122130	2945	2945	2945	2945	0
237	20240418	161100	1408122130	2945	2945	2945	2945	0
238	20240418	161000	1408122130	2945	2945	2945	2945	0
239	20240418	160900	1408122130	2945	2945	2945	2945	0
240	20240418	160800	1408122130	2945	2945	2945	2945	0
241	20240418	160700	1408122130	2945	2945	2945	2945	0
242	20240418	160600	1408122130	2945	2945	2945	2945	7204
243	20240418	160500	1408122130	2945	2945	2945	2945	0
244	20240418	160400	1408122130	2945	2945	2945	2945	0
245	20240418	160300	1408122130	2945	2945	2945	2945	0
246	20240418	160200	1408122130	2945	2945	2945	2945	0
247	20240418	160100	1408122130	2945	2945	2945	2945	0
248	20240418	160000	1408122130	2945	2945	2945	2945	0
249	20240418	155900	1408122130	2945	2945	2945	2945	0
250	20240418	155800	1408122130	2945	2945	2945	2945	0
251	20240418	155700	1408122130	2945	2945	2945	2945	0
252	20240418	155600	1408122130	2945	2945	2945	2945	0
253	20240418	155500	1408122130	2945	2945	2945	2945	0
254	20240418	155400	1408122130	2945	2945	2945	2945	0
255	20240418	155300	1408122130	2945	2945	2945	2945	0
256	20240418	155200	1408122130	2945	2945	2945	2945	0
257	20240418	155100	1408122130	2945	2945	2945	2945	0
258	20240418	155000	1408122130	2945	2945	2945	2945	0
259	20240418	154900	1408122130	2945	2945	2945	2945	0
260	20240418	154800	1408122130	2945	2945	2945	2945	0
261	20240418	154700	1408122130	2945	2945	2945	2945	0
262	20240418	154600	1408122130	2945	2945	2945	2945	0
263	20240418	154500	1408122130	2945	2945	2945	2945	0
264	20240418	154400	1408122130	2945	2945	2945	2945	0
265	20240418	154300	1408122130	2945	2945	2945	2945	0
266	20240418	154200	1408122130	2945	2945	2945	2945	0
267	20240418	154100	1408122130	2945	2945	2945	2945	0
268	20240418	154000	1408122130	2945	2945	2945	2945	0
269	20240418	153900	1408122130	2945	2945	2945	2945	0
270	20240418	153800	1408122130	2945	2945	2945	2945	0
271	20240418	153700	1408122130	2945	2945	2945	2945	0
272	20240418	153600	1408122130	2945	2945	2945	2945	7204
273	20240418	153500	1408122130	2945	2945	2945	2945	0
274	20240418	153400	1408122130	2945	2945	2945	2945	0
275	20240418	153300	1408122130	2945	2945	2945	2945	0
276	20240418	153200	1408122130	2945	2945	2945	2945	0
277	20240418	153100	1408122130	2945	2945	2945	2945	0
278	20240418	153000	1408122130	2945	2945	2945	2945	7204
279	20240418	152900	1386906350	2945	2945	2945	2945	0
280	20240418	152800	1386906350	2945	2945	2945	2945	0
281	20240418	152700	1386906350	2945	2945	2945	2945	0
282	20240418	152600	1386906350	2945	2945	2945	2945	0
283	20240418	152500	1386906350	2945	2945	2945	2945	0
284	20240418	152400	1386906350	2945	2945	2945	2945	0
285	20240418	152300	1386906350	2945	2945	2945	2945	0
286	20240418	152200	1386906350	2945	2945	2945	2945	0
287	20240418	152100	1386906350	2945	2945	2945	2945	0
288	20240418	152000	1386906350	2945	2945	2945	2945	0
289	20240418	151900	1386906350	2945	2940	2945	2930	78
290	20240418	151800	1386677265	2945	2940	2945	2940	513
291	20240418	151700	1385168100	2945	2940	2945	2940	14
292	20240418	151600	1385126885	2945	2940	2945	2940	1201
293	20240418	151500	1381595090	2940	2935	2940	2935	404
294	20240418	151400	1380407345	2940	2940	2940	2940	0
295	20240418	151300	1380407345	2940	2940	2940	2940	200
296	20240418	151200	1379819345	2935	2935	2935	2935	300
297	20240418	151100	1378938845	2935	2935	2940	2930	393
298	20240418	151000	1377784685	2940	2935	2940	2935	201
299	20240418	150900	1377194745	2940	2940	2940	2940	826
300	20240418	150800	1374766305	2945	2940	2945	2940	540
301	20240418	150700	1373178595	2945	2945	2945	2945	0
302	20240418	150600	1373178595	2945	2945	2945	2945	700
303	20240418	150500	1371117095	2945	2945	2945	2945	0
304	20240418	150400	1371117095	2945	2940	2945	2940	331
305	20240418	150300	1370143950	2940	2940	2940	2940	1
306	20240418	150200	1370141010	2940	2940	2940	2940	130
307	20240418	150100	1369758810	2940	2940	2940	2940	763
308	20240418	150000	1367515590	2940	2940	2945	2940	597
309	20240418	145900	1365760400	2940	2940	2940	2940	372
310	20240418	145800	1364666720	2940	2940	2940	2940	275
311	20240418	145700	1363858220	2940	2940	2940	2940	0
312	20240418	145600	1363858220	2940	2940	2940	2940	0
313	20240418	145500	1363858220	2940	2930	2940	2930	769
314	20240418	145400	1361602365	2930	2930	2930	2930	2
315	20240418	145300	1361596505	2930	2945	2945	2930	10666
316	20240418	145200	1330306485	2945	2945	2945	2945	0
317	20240418	145100	1330306485	2945	2945	2945	2945	2
318	20240418	145000	1330300595	2945	2940	2945	2940	2
319	20240418	144900	1330294710	2945	2935	2945	2935	8
320	20240418	144800	1330271210	2935	2935	2935	2935	1
321	20240418	144700	1330268275	2935	2935	2935	2935	1
322	20240418	144600	1330265340	2940	2940	2940	2940	10
323	20240418	144500	1330235940	2935	2935	2935	2935	0
324	20240418	144400	1330235940	2935	2935	2935	2935	0
325	20240418	144300	1330235940	2935	2935	2935	2935	0
326	20240418	144200	1330235940	2935	2935	2935	2935	5
327	20240418	144100	1330221265	2945	2945	2945	2945	473
328	20240418	144000	1328828280	2945	2935	2945	2935	6
329	20240418	143900	1328810660	2935	2935	2935	2935	0
330	20240418	143800	1328810660	2935	2940	2940	2935	104
331	20240418	143700	1328505415	2945	2945	2945	2945	8
332	20240418	143600	1328481855	2950	2950	2950	2950	0
333	20240418	143500	1328481855	2950	2940	2950	2940	3
334	20240418	143400	1328473020	2930	2945	2950	2930	888
335	20240418	143300	1325867765	2945	2945	2945	2935	962
336	20240418	143200	1323039875	2945	2945	2945	2945	10
337	20240418	143100	1323010425	2945	2945	2945	2945	41
338	20240418	143000	1322889680	2940	2940	2940	2940	1
339	20240418	142900	1322886740	2940	2945	2945	2940	249
340	20240418	142800	1322153680	2940	2940	2940	2940	0
341	20240418	142700	1322153680	2940	2940	2940	2940	64
342	20240418	142600	1321965520	2940	2940	2940	2940	25
343	20240418	142500	1321892020	2940	2940	2940	2935	27
344	20240418	142400	1321812705	2940	2940	2940	2940	13
345	20240418	142300	1321774485	2935	2935	2935	2935	35
346	20240418	142200	1321671760	2935	2935	2935	2935	100
347	20240418	142100	1321378260	2930	2930	2935	2930	217
348	20240418	142000	1320742385	2930	2945	2950	2930	3548
349	20240418	141900	1310320585	2945	2945	2945	2945	12
350	20240418	141800	1310285245	2945	2950	2950	2945	487
351	20240418	141700	1308849920	2945	2945	2945	2945	16
352	20240418	141600	1308802800	2945	2945	2945	2945	23
353	20240418	141500	1308735065	2945	2945	2945	2945	24
354	20240418	141400	1308664385	2945	2945	2945	2945	24
355	20240418	141300	1308593705	2945	2945	2945	2945	26
356	20240418	141200	1308517135	2945	2950	2950	2945	60
357	20240418	141100	1308340315	2950	2950	2950	2950	581
358	20240418	141000	1306626365	2945	2945	2945	2945	5
359	20240418	140900	1306611640	2945	2945	2945	2945	324
360	20240418	140800	1305657460	2945	2945	2945	2945	13
361	20240418	140700	1305619175	2940	2945	2945	2940	141
362	20240418	140600	1305204505	2945	2945	2945	2940	145
363	20240418	140500	1304778145	2945	2945	2945	2945	24
364	20240418	140400	1304707465	2945	2945	2945	2945	35
365	20240418	140300	1304604390	2945	2945	2945	2945	62
366	20240418	140200	1304421800	2945	2945	2945	2940	26
367	20240418	140100	1304345240	2945	2945	2945	2945	23
368	20240418	140000	1304277505	2945	2945	2945	2945	0
369	20240418	135900	1304277505	2945	2945	2945	2945	100
370	20240418	135800	1303983005	2945	2945	2945	2945	0
371	20240418	135700	1303983005	2945	2940	2945	2940	11
372	20240418	135600	1303950660	2940	2945	2945	2940	16
373	20240418	135500	1303903555	2945	2940	2945	2940	145
374	20240418	135400	1303476570	2940	2945	2945	2940	13
375	20240418	135300	1303438300	2945	2945	2945	2945	30
376	20240418	135200	1303349950	2940	2940	2940	2940	26
377	20240418	135100	1303273510	2945	2955	2955	2935	1890
378	20240418	135000	1297719250	2955	2955	2955	2955	6
379	20240418	134900	1297701520	2960	2960	2960	2960	501
380	20240418	134800	1296218560	2960	2960	2960	2960	4
381	20240418	134700	1296206720	2960	2960	2960	2960	201
382	20240418	134600	1295611760	2960	2960	2960	2960	1
383	20240418	134500	1295608800	2950	2945	2950	2945	687
384	20240418	134400	1293582160	2950	2950	2950	2940	2424
385	20240418	134300	1286451165	2950	2950	2960	2945	32
386	20240418	134200	1286356760	2950	2955	2965	2945	1581
387	20240418	134100	1281694155	2960	2965	2965	2960	837
388	20240418	134000	1279216630	2960	2960	2960	2960	7
389	20240418	133900	1279195910	2965	2960	2965	2960	460
390	20240418	133800	1277832830	2960	2960	2960	2960	1
391	20240418	133700	1277829870	2960	2960	2960	2960	527
392	20240418	133600	1276269950	2965	2960	2965	2960	309
393	20240418	133500	1275355305	2960	2960	2960	2960	109
394	20240418	133400	1275032665	2960	2955	2960	2955	2517
395	20240418	133300	1267590495	2955	2950	2955	2950	250
396	20240418	133200	1266851750	2955	2950	2955	2950	300
397	20240418	133100	1265965255	2955	2955	2955	2955	321
398	20240418	133000	1265016700	2950	2950	2955	2950	1859
399	20240418	132900	1259524415	2945	2945	2945	2945	0
400	20240418	132800	1259524415	2945	2945	2945	2945	395
401	20240418	132700	1258361140	2945	2945	2945	2945	0
402	20240418	132600	1258361140	2945	2945	2945	2945	1
403	20240418	132500	1258358195	2950	2950	2950	2950	0
404	20240418	132400	1258358195	2950	2950	2950	2950	0
405	20240418	132300	1258358195	2950	2945	2950	2945	931
406	20240418	132200	1255616390	2945	2945	2945	2945	0
407	20240418	132100	1255616390	2945	2945	2945	2945	10
408	20240418	132000	1255586940	2950	2945	2950	2945	1415
409	20240418	131900	1251415265	2950	2950	2950	2950	0
410	20240418	131800	1251415265	2950	2950	2950	2950	418
411	20240418	131700	1250182165	2945	2945	2945	2945	1
412	20240418	131600	1250179220	2940	2940	2940	2940	50
413	20240418	131500	1250032220	2950	2945	2950	2940	309
414	20240418	131400	1249122955	2945	2945	2945	2945	25
415	20240418	131300	1249049330	2945	2945	2945	2945	143
416	20240418	131200	1248628195	2945	2945	2945	2945	936
417	20240418	131100	1245871675	2950	2950	2950	2950	350
418	20240418	131000	1244839175	2950	2950	2950	2950	521
419	20240418	130900	1243302225	2950	2955	2955	2950	13
420	20240418	130800	1243263825	2960	2960	2960	2955	141
421	20240418	130700	1242846615	2960	2960	2960	2960	0
422	20240418	130600	1242846615	2960	2960	2960	2960	10
423	20240418	130500	1242817015	2965	2950	2965	2950	484
424	20240418	130400	1241389180	2955	2955	2955	2950	3
425	20240418	130300	1241380320	2950	2955	2955	2950	53
426	20240418	130200	1241223950	2955	2955	2955	2955	20
427	20240418	130100	1241164850	2950	2950	2950	2950	11
428	20240418	130000	1241132400	2940	2950	2950	2940	10
429	20240418	125900	1241102985	2955	2955	2955	2955	30
430	20240418	125800	1241014335	2965	2955	2965	2955	5
431	20240418	125700	1240999550	2955	2950	2955	2945	102
432	20240418	125600	1240698745	2945	2960	2960	2945	2527
433	20240418	125500	1233238930	2960	2960	2965	2960	722
434	20240418	125400	1231101805	2960	2960	2960	2960	56
435	20240418	125300	1230936045	2960	2960	2965	2950	242
436	20240418	125200	1230219730	2950	2960	2960	2950	131
437	20240418	125100	1229832910	2955	2955	2955	2955	0
438	20240418	125000	1229832910	2955	2960	2960	2955	23
439	20240418	124900	1229764865	2960	2960	2960	2960	0
440	20240418	124800	1229764865	2960	2960	2960	2960	8
441	20240418	124700	1229741185	2960	2960	2960	2960	42
442	20240418	124600	1229616865	2950	2950	2950	2950	0
443	20240418	124500	1229616865	2950	2950	2950	2950	1
444	20240418	124400	1229613915	2950	2960	2965	2950	1659
445	20240418	124300	1224695730	2955	2945	2955	2945	2548
446	20240418	124200	1217179575	2940	2935	2940	2935	87
447	20240418	124100	1216923800	2935	2940	2940	2935	6
448	20240418	124000	1216906185	2940	2935	2940	2935	790
449	20240418	123900	1214587530	2935	2935	2935	2935	0
450	20240418	123800	1214587530	2935	2935	2935	2935	4
451	20240418	123700	1214575790	2930	2930	2930	2930	0
452	20240418	123600	1214575790	2930	2930	2930	2930	1
453	20240418	123500	1214572860	2920	2920	2920	2920	0
454	20240418	123400	1214572860	2920	2920	2920	2920	0
455	20240418	123300	1214572860	2920	2920	2920	2920	0
456	20240418	123200	1214572860	2920	2920	2920	2920	7
457	20240418	123100	1214552420	2930	2935	2935	2920	2444
458	20240418	123000	1207396985	2935	2930	2935	2930	3
459	20240418	122900	1207388185	2930	2925	2930	2925	301
460	20240418	122800	1206506260	2935	2935	2935	2935	4
461	20240418	122700	1206494520	2920	2925	2930	2920	29
462	20240418	122600	1206409785	2920	2925	2925	2920	42
463	20240418	122500	1206286950	2930	2930	2930	2930	361
464	20240418	122400	1205229220	2935	2935	2935	2920	1880
465	20240418	122300	1199726990	2930	2930	2930	2930	0
466	20240418	122200	1199726990	2930	2925	2930	2925	262
467	20240418	122100	1198960635	2925	2925	2925	2925	76
468	20240418	122000	1198738335	2930	2925	2930	2920	4606
469	20240418	121900	1185287870	2930	2935	2935	2925	1290
470	20240418	121800	1181510580	2935	2935	2935	2935	98
471	20240418	121700	1181222950	2935	2935	2935	2935	50
472	20240418	121600	1181076200	2935	2940	2940	2935	2097
473	20240418	121500	1174911725	2940	2940	2940	2940	118
474	20240418	121400	1174564805	2940	2940	2940	2940	5
475	20240418	121300	1174550105	2935	2935	2935	2935	0
476	20240418	121200	1174550105	2935	2940	2940	2935	28
477	20240418	121100	1174467920	2935	2935	2935	2935	3
478	20240418	121000	1174459115	2935	2940	2945	2935	467
479	20240418	120900	1173085560	2935	2940	2940	2935	1720
480	20240418	120800	1168033595	2940	2940	2950	2940	1118
481	20240418	120700	1164746545	2945	2950	2950	2945	567
482	20240418	120600	1163076165	2950	2950	2950	2950	0
483	20240418	120500	1163076165	2950	2950	2950	2950	0
484	20240418	120400	1163076165	2950	2955	2955	2950	2
485	20240418	120300	1163070260	2945	2945	2945	2945	86
486	20240418	120200	1162816990	2960	2955	2960	2940	6385
487	20240418	120100	1143987495	2955	2955	2955	2955	148
488	20240418	120000	1143550155	2960	2960	2960	2960	0
489	20240418	115900	1143550155	2960	2950	2960	2950	3
490	20240418	115800	1143541290	2955	2955	2955	2955	10
491	20240418	115700	1143511740	2960	2960	2960	2960	1
492	20240418	115600	1143508780	2960	2950	2960	2950	158
493	20240418	115500	1143042650	2960	2965	2965	2960	480
494	20240418	115400	1141621845	2965	2970	2970	2965	27
495	20240418	115300	1141541680	2960	2960	2960	2960	50
496	20240418	115200	1141393680	2970	2970	2970	2970	33
497	20240418	115100	1141295670	2970	2970	2970	2970	133
498	20240418	115000	1140900660	2970	2960	2970	2960	2
499	20240418	114900	1140894730	2960	2960	2975	2950	1578
500	20240418	114800	1136224280	2955	2955	2955	2955	0
501	20240418	114700	1136224280	2955	2960	2960	2955	15
502	20240418	114600	1136179950	2960	2960	2960	2960	407
503	20240418	114500	1134975230	2960	2960	2965	2960	348
504	20240418	114400	1133945135	2955	2965	2965	2955	553
505	20240418	114300	1132310075	2965	2965	2965	2965	39
506	20240418	114200	1132194440	2970	2970	2970	2970	300
507	20240418	114100	1131303440	2970	2970	2970	2970	44
508	20240418	114000	1131172760	2975	2970	2975	2965	295
509	20240418	113900	1130297045	2970	2975	2975	2970	436
510	20240418	113800	1129000435	2980	2980	2980	2980	170
511	20240418	113700	1128493835	2975	2975	2980	2975	1304
512	20240418	113600	1124611545	2975	2970	2975	2970	441
513	20240418	113500	1123300580	2970	2970	2970	2970	4
514	20240418	113400	1123288700	2970	2960	2970	2960	817
515	20240418	113300	1120862470	2960	2960	2960	2960	60
516	20240418	113200	1120684870	2960	2965	2965	2960	230
517	20240418	113100	1120002960	2960	2955	2960	2950	29
518	20240418	113000	1119917240	2950	2945	2950	2945	707
519	20240418	112900	1117831600	2940	2925	2940	2925	1363
520	20240418	112800	1113832815	2925	2925	2935	2925	543
521	20240418	112700	1112244360	2925	2930	2940	2915	2210
522	20240418	112600	1105772450	2920	2935	2935	2920	1152
523	20240418	112500	1102402745	2930	2940	2940	2930	1360
524	20240418	112400	1098406465	2935	2930	2935	2915	2611
525	20240418	112300	1090771130	2935	2940	2940	2930	893
526	20240418	112200	1088152115	2945	2965	2965	2940	1532
527	20240418	112100	1083627775	2960	2970	2970	2960	8114
528	20240418	112000	1059609500	2960	2965	2965	2960	720
529	20240418	111900	1057475215	2965	2965	2965	2965	603
530	20240418	111800	1055687320	2965	2975	2975	2965	11
531	20240418	111700	1055654675	2965	2970	2970	2965	16
532	20240418	111600	1055607230	2975	2960	2975	2960	5223
533	20240418	111500	1040146030	2975	2970	2980	2960	5414
534	20240418	111400	1024105855	2975	2980	2980	2975	11409
535	20240418	111300	990110225	2990	2985	2990	2985	1191
536	20240418	111200	986555085	2990	2985	2990	2980	1161
537	20240418	111100	983092020	2985	2985	2985	2985	771
538	20240418	111000	980790585	2985	2985	2985	2980	612
539	20240418	110900	978966265	2985	2995	2995	2985	1386
540	20240418	110800	974817670	2995	3000	3005	2995	910
541	20240418	110700	972086530	3000	2995	3000	2995	415
542	20240418	110600	970843555	3000	3000	3005	3000	467
543	20240418	110500	969442480	3005	3000	3010	3000	2014
544	20240418	110400	963397155	3000	3000	3005	2995	1150
545	20240418	110300	959947890	3000	3010	3010	2995	2441
546	20240418	110200	952606420	3015	3000	3020	3000	16387
547	20240418	110100	903392430	3000	2990	3000	2980	4767
548	20240418	110000	889098695	2990	2975	2990	2975	869
549	20240418	105900	886509345	2975	2980	2980	2975	184
550	20240418	105800	885961415	2980	2980	2980	2980	282
551	20240418	105700	885121055	2980	2985	2995	2980	3960
552	20240418	105600	873273195	2980	2995	2995	2980	6564
553	20240418	105500	853660210	2995	2995	2995	2985	1508
554	20240418	105400	849143775	2995	2985	2995	2985	2488
555	20240418	105300	841700735	2990	2980	2990	2980	2200
556	20240418	105200	835128540	2985	2980	2985	2980	7
557	20240418	105100	835107655	2970	2980	2980	2960	10838
558	20240418	105000	803006105	2980	2980	2980	2980	0
559	20240418	104900	803006105	2980	2985	2985	2980	1529
560	20240418	104800	798449355	2985	2985	2990	2985	3534
561	20240418	104700	787894110	2985	2985	2985	2980	2636
562	20240418	104600	780025735	2985	2960	2985	2960	20192
563	20240418	104500	719999735	2955	2955	2955	2955	773
564	20240418	104400	717715520	2960	2960	2960	2960	3175
565	20240418	104300	708317520	2960	2960	2960	2955	617
566	20240418	104200	706493735	2960	2960	2960	2955	1197
567	20240418	104100	702951465	2960	2960	2960	2960	105
568	20240418	104000	702640665	2960	2965	2965	2960	1088
569	20240418	103900	699415620	2960	2950	2960	2950	1495
570	20240418	103800	694993465	2955	2945	2955	2945	5600
571	20240418	103700	678489850	2955	2955	2955	2945	1887
572	20240418	103600	672921195	2955	2955	2955	2955	135
573	20240418	103500	672522270	2955	2955	2955	2955	180
574	20240418	103400	671990370	2965	2965	2965	2955	5399
575	20240418	103300	655984165	2965	2970	2970	2965	3514
576	20240418	103200	645561600	2965	2960	2965	2955	4583
577	20240418	103100	631982260	2960	2950	2960	2945	8757
578	20240418	103000	606123470	2940	2950	2955	2940	990
579	20240418	102900	603207875	2945	2940	2950	2940	11224
580	20240418	102800	570141345	2940	2940	2950	2940	683
581	20240418	102700	568128445	2940	2930	2945	2930	5104
582	20240418	102600	553121275	2920	2915	2920	2915	185
583	20240418	102500	552581350	2915	2915	2915	2915	21
584	20240418	102400	552520135	2910	2910	2910	2910	2
585	20240418	102300	552514315	2915	2915	2915	2915	0
586	20240418	102200	552514315	2915	2900	2915	2895	2431
587	20240418	102100	545448560	2895	2900	2900	2895	155
588	20240418	102000	544999795	2905	2895	2905	2895	273
589	20240418	101900	544207240	2895	2890	2895	2890	172
590	20240418	101800	543709635	2890	2900	2900	2890	130
591	20240418	101700	543333325	2900	2900	2900	2895	82
592	20240418	101600	543095535	2895	2890	2895	2890	347
593	20240418	101500	542092700	2885	2885	2885	2885	85
594	20240418	101400	541847475	2885	2875	2885	2870	525
595	20240418	101300	540336570	2870	2875	2880	2870	1334
596	20240418	101200	536500790	2870	2875	2875	2870	114
597	20240418	101100	536173575	2880	2880	2885	2870	3335
598	20240418	101000	526579510	2885	2880	2900	2870	4705
599	20240418	100900	513052325	2880	2890	2890	2875	8675
600	20240418	100800	488041575	2890	2910	2910	2890	5680
601	20240418	100700	471596295	2915	2925	2925	2915	4628
602	20240418	100600	458088710	2925	2925	2925	2925	113
603	20240418	100500	457758185	2930	2930	2935	2925	1272
604	20240418	100400	454032025	2930	2930	2940	2930	2243
605	20240418	100300	447459965	2930	2935	2935	2930	3469
606	20240418	100200	437278810	2935	2945	2950	2935	2894
607	20240418	100100	428767370	2950	2945	2950	2945	89
608	20240418	100000	428505005	2945	2945	2945	2945	1697
609	20240418	095900	423507340	2945	2950	2950	2945	3987
610	20240418	095800	411745785	2945	2940	2950	2935	3021
611	20240418	095700	402844130	2945	2940	2945	2940	1082
612	20240418	095600	399663045	2940	2935	2940	2935	1586
613	20240418	095500	395002435	2940	2940	2945	2935	1332
614	20240418	095400	391086275	2945	2945	2950	2940	1557
615	20240418	095300	386500645	2940	2935	2950	2930	5161
616	20240418	095200	371296740	2940	2920	2940	2920	18445
617	20240418	095100	317257985	2920	2915	2920	2915	2509
618	20240418	095000	309941250	2910	2900	2910	2900	1168
619	20240418	094900	306550110	2900	2910	2920	2900	7276
620	20240418	094800	285380310	2910	2915	2915	2905	2131
621	20240418	094700	279175620	2915	2925	2925	2915	1755
622	20240418	094600	274053145	2925	2925	2925	2920	2943
623	20240418	094500	265451180	2925	2920	2925	2915	1860
624	20240418	094400	260022845	2920	2925	2925	2910	1128
625	20240418	094300	256738670	2915	2920	2920	2910	1355
626	20240418	094200	252785350	2920	2920	2925	2920	2667
627	20240418	094100	244993175	2920	2920	2920	2905	1193
628	20240418	094000	241516795	2920	2920	2925	2915	1463
629	20240418	093900	237239180	2920	2925	2930	2915	3843
630	20240418	093800	226001740	2925	2920	2925	2915	4662
631	20240418	093700	212380475	2920	2895	2920	2895	4186
632	20240418	093600	200191290	2895	2895	2910	2890	20906
633	20240418	093500	139565285	2890	2885	2890	2885	1526
634	20240418	093400	135155220	2885	2890	2890	2885	3452
635	20240418	093300	125179210	2885	2880	2885	2880	3568
636	20240418	093200	114893420	2880	2875	2880	2875	82
637	20240418	093100	114657310	2875	2875	2875	2875	1221
638	20240418	093000	111146935	2875	2875	2880	2870	665
639	20240418	092900	109233520	2875	2865	2875	2865	1090
640	20240418	092800	106103205	2870	2865	2870	2865	1852
641	20240418	092700	100791715	2865	2860	2865	2860	801
642	20240418	092600	98496860	2865	2865	2865	2865	247
643	20240418	092500	97789205	2865	2875	2875	2865	197
644	20240418	092400	97223735	2880	2885	2885	2880	9
645	20240418	092300	97197805	2885	2875	2885	2875	1852
646	20240418	092200	91864730	2875	2870	2880	2870	271
647	20240418	092100	91084830	2880	2870	2880	2865	86
648	20240418	092000	90837810	2870	2865	2885	2865	132
649	20240418	091900	90459010	2855	2890	2890	2855	2172
650	20240418	091800	84228655	2880	2880	2890	2880	6116
651	20240418	091700	66610840	2875	2875	2875	2875	1347
652	20240418	091600	62738215	2880	2880	2880	2880	0
653	20240418	091500	62738215	2880	2880	2880	2880	44
654	20240418	091400	62611495	2880	2860	2880	2860	60
655	20240418	091300	62438795	2865	2880	2880	2855	2324
656	20240418	091200	55760995	2880	2885	2890	2880	4328
657	20240418	091100	43290700	2880	2880	2890	2880	434
658	20240418	091000	42038330	2885	2845	2885	2835	4354
659	20240418	090900	29578825	2840	2835	2840	2835	866
660	20240418	090800	27120215	2825	2825	2825	2825	50
661	20240418	090700	26978965	2825	2825	2830	2820	1410
662	20240418	090600	22997215	2825	2825	2825	2825	1
663	20240418	090500	22994390	2820	2820	2835	2820	2134
664	20240418	090400	16969925	2820	2825	2825	2820	294
665	20240418	090300	16140290	2825	2825	2825	2820	940
666	20240418	090200	13484890	2825	2825	2830	2820	1500
667	20240418	090100	9247775	2825	2820	2825	2815	433
668	20240418	090000	8027180	2825	2800	2825	2800	2853