KissMeData/032580/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	190600	8891043236	1865	1865	1865	1865	67288
3	20240405	190500	8891043236	1865	1865	1865	1865	0
4	20240405	190400	8891043236	1865	1865	1865	1865	0
5	20240405	190300	8891043236	1865	1865	1865	1865	0
6	20240405	190200	8891043236	1865	1865	1865	1865	0
7	20240405	190100	8891043236	1865	1865	1865	1865	0
8	20240405	190000	8891043236	1865	1865	1865	1865	0
9	20240405	185900	8891043236	1865	1865	1865	1865	0
10	20240405	185800	8891043236	1865	1865	1865	1865	0
11	20240405	185700	8891043236	1865	1865	1865	1865	0
12	20240405	185600	8891043236	1865	1865	1865	1865	0
13	20240405	185500	8891043236	1865	1865	1865	1865	0
14	20240405	185400	8891043236	1865	1865	1865	1865	0
15	20240405	185300	8891043236	1865	1865	1865	1865	0
16	20240405	185200	8891043236	1865	1865	1865	1865	0
17	20240405	185100	8891043236	1865	1865	1865	1865	0
18	20240405	185000	8891043236	1865	1865	1865	1865	0
19	20240405	184900	8891043236	1865	1865	1865	1865	0
20	20240405	184800	8891043236	1865	1865	1865	1865	0
21	20240405	184700	8891043236	1865	1865	1865	1865	0
22	20240405	184600	8891043236	1865	1865	1865	1865	0
23	20240405	184500	8891043236	1865	1865	1865	1865	0
24	20240405	184400	8891043236	1865	1865	1865	1865	0
25	20240405	184300	8891043236	1865	1865	1865	1865	0
26	20240405	184200	8891043236	1865	1865	1865	1865	0
27	20240405	184100	8891043236	1865	1865	1865	1865	0
28	20240405	184000	8891043236	1865	1865	1865	1865	0
29	20240405	183900	8891043236	1865	1865	1865	1865	0
30	20240405	183800	8891043236	1865	1865	1865	1865	0
31	20240405	183700	8891043236	1865	1865	1865	1865	0
32	20240405	183600	8891043236	1865	1865	1865	1865	67288
33	20240405	183500	8891043236	1865	1865	1865	1865	0
34	20240405	183400	8891043236	1865	1865	1865	1865	0
35	20240405	183300	8891043236	1865	1865	1865	1865	0
36	20240405	183200	8891043236	1865	1865	1865	1865	0
37	20240405	183100	8891043236	1865	1865	1865	1865	0
38	20240405	183000	8891043236	1865	1865	1865	1865	0
39	20240405	182900	8891043236	1865	1865	1865	1865	0
40	20240405	182800	8891043236	1865	1865	1865	1865	0
41	20240405	182700	8891043236	1865	1865	1865	1865	0
42	20240405	182600	8891043236	1865	1865	1865	1865	0
43	20240405	182500	8891043236	1865	1865	1865	1865	0
44	20240405	182400	8891043236	1865	1865	1865	1865	0
45	20240405	182300	8891043236	1865	1865	1865	1865	0
46	20240405	182200	8891043236	1865	1865	1865	1865	0
47	20240405	182100	8891043236	1865	1865	1865	1865	0
48	20240405	182000	8891043236	1865	1865	1865	1865	0
49	20240405	181900	8891043236	1865	1865	1865	1865	0
50	20240405	181800	8891043236	1865	1865	1865	1865	0
51	20240405	181700	8891043236	1865	1865	1865	1865	0
52	20240405	181600	8891043236	1865	1865	1865	1865	0
53	20240405	181500	8891043236	1865	1865	1865	1865	0
54	20240405	181400	8891043236	1865	1865	1865	1865	0
55	20240405	181300	8891043236	1865	1865	1865	1865	0
56	20240405	181200	8891043236	1865	1865	1865	1865	0
57	20240405	181100	8891043236	1865	1865	1865	1865	0
58	20240405	181000	8891043236	1865	1865	1865	1865	0
59	20240405	180900	8891043236	1865	1865	1865	1865	0
60	20240405	180800	8891043236	1865	1865	1865	1865	0
61	20240405	180700	8891043236	1865	1865	1865	1865	0
62	20240405	180600	8891043236	1865	1865	1865	1865	67288
63	20240405	180500	8891043236	1865	1865	1865	1865	0
64	20240405	180400	8891043236	1865	1865	1865	1865	0
65	20240405	180300	8891043236	1865	1865	1865	1865	0
66	20240405	180200	8891043236	1865	1865	1865	1865	0
67	20240405	180100	8891043236	1865	1865	1865	1865	0
68	20240405	180000	8891043236	1865	1865	1865	1865	0
69	20240405	175900	8891043236	1865	1865	1865	1865	0
70	20240405	175800	8891043236	1865	1865	1865	1865	0
71	20240405	175700	8891043236	1865	1865	1865	1865	0
72	20240405	175600	8891043236	1865	1865	1865	1865	0
73	20240405	175500	8891043236	1865	1865	1865	1865	0
74	20240405	175400	8891043236	1865	1865	1865	1865	0
75	20240405	175300	8891043236	1865	1865	1865	1865	0
76	20240405	175200	8891043236	1865	1865	1865	1865	0
77	20240405	175100	8891043236	1865	1865	1865	1865	0
78	20240405	175000	8891043236	1865	1865	1865	1865	0
79	20240405	174900	8891043236	1865	1865	1865	1865	0
80	20240405	174800	8891043236	1865	1865	1865	1865	0
81	20240405	174700	8891043236	1865	1865	1865	1865	0
82	20240405	174600	8891043236	1865	1865	1865	1865	0
83	20240405	174500	8891043236	1865	1865	1865	1865	0
84	20240405	174400	8891043236	1865	1865	1865	1865	0
85	20240405	174300	8891043236	1865	1865	1865	1865	0
86	20240405	174200	8891043236	1865	1865	1865	1865	0
87	20240405	174100	8891043236	1865	1865	1865	1865	0
88	20240405	174000	8891043236	1865	1865	1865	1865	0
89	20240405	173900	8891043236	1865	1865	1865	1865	0
90	20240405	173800	8891043236	1865	1865	1865	1865	0
91	20240405	173700	8891043236	1865	1865	1865	1865	0
92	20240405	173600	8891043236	1865	1865	1865	1865	67288
93	20240405	173500	8891043236	1865	1865	1865	1865	0
94	20240405	173400	8891043236	1865	1865	1865	1865	0
95	20240405	173300	8891043236	1865	1865	1865	1865	0
96	20240405	173200	8891043236	1865	1865	1865	1865	0
97	20240405	173100	8891043236	1865	1865	1865	1865	0
98	20240405	173000	8891043236	1865	1865	1865	1865	0
99	20240405	172900	8891043236	1865	1865	1865	1865	0
100	20240405	172800	8891043236	1865	1865	1865	1865	0
101	20240405	172700	8891043236	1865	1865	1865	1865	0
102	20240405	172600	8891043236	1865	1865	1865	1865	0
103	20240405	172500	8891043236	1865	1865	1865	1865	0
104	20240405	172400	8891043236	1865	1865	1865	1865	0
105	20240405	172300	8891043236	1865	1865	1865	1865	0
106	20240405	172200	8891043236	1865	1865	1865	1865	0
107	20240405	172100	8891043236	1865	1865	1865	1865	0
108	20240405	172000	8891043236	1865	1865	1865	1865	0
109	20240405	171900	8891043236	1865	1865	1865	1865	0
110	20240405	171800	8891043236	1865	1865	1865	1865	0
111	20240405	171700	8891043236	1865	1865	1865	1865	0
112	20240405	171600	8891043236	1865	1865	1865	1865	0
113	20240405	171500	8891043236	1865	1865	1865	1865	0
114	20240405	171400	8891043236	1865	1865	1865	1865	0
115	20240405	171300	8891043236	1865	1865	1865	1865	0
116	20240405	171200	8891043236	1865	1865	1865	1865	0
117	20240405	171100	8891043236	1865	1865	1865	1865	0
118	20240405	171000	8891043236	1865	1865	1865	1865	0
119	20240405	170900	8891043236	1865	1865	1865	1865	0
120	20240405	170800	8891043236	1865	1865	1865	1865	0
121	20240405	170700	8891043236	1865	1865	1865	1865	0
122	20240405	170600	8891043236	1865	1865	1865	1865	67288
123	20240405	170500	8891043236	1865	1865	1865	1865	0
124	20240405	170400	8891043236	1865	1865	1865	1865	0
125	20240405	170300	8891043236	1865	1865	1865	1865	0
126	20240405	170200	8891043236	1865	1865	1865	1865	0
127	20240405	170100	8891043236	1865	1865	1865	1865	0
128	20240405	170000	8891043236	1865	1865	1865	1865	0
129	20240405	165900	8891043236	1865	1865	1865	1865	0
130	20240405	165800	8891043236	1865	1865	1865	1865	0
131	20240405	165700	8891043236	1865	1865	1865	1865	0
132	20240405	165600	8891043236	1865	1865	1865	1865	0
133	20240405	165500	8891043236	1865	1865	1865	1865	0
134	20240405	165400	8891043236	1865	1865	1865	1865	0
135	20240405	165300	8891043236	1865	1865	1865	1865	0
136	20240405	165200	8891043236	1865	1865	1865	1865	0
137	20240405	165100	8891043236	1865	1865	1865	1865	0
138	20240405	165000	8891043236	1865	1865	1865	1865	0
139	20240405	164900	8891043236	1865	1865	1865	1865	0
140	20240405	164800	8891043236	1865	1865	1865	1865	0
141	20240405	164700	8891043236	1865	1865	1865	1865	0
142	20240405	164600	8891043236	1865	1865	1865	1865	0
143	20240405	164500	8891043236	1865	1865	1865	1865	0
144	20240405	164400	8891043236	1865	1865	1865	1865	0
145	20240405	164300	8891043236	1865	1865	1865	1865	0
146	20240405	164200	8891043236	1865	1865	1865	1865	0
147	20240405	164100	8891043236	1865	1865	1865	1865	0
148	20240405	164000	8891043236	1865	1865	1865	1865	0
149	20240405	163900	8891043236	1865	1865	1865	1865	0
150	20240405	163800	8891043236	1865	1865	1865	1865	0
151	20240405	163700	8891043236	1865	1865	1865	1865	0
152	20240405	163600	8891043236	1865	1865	1865	1865	67288
153	20240405	163500	8891043236	1865	1865	1865	1865	0
154	20240405	163400	8891043236	1865	1865	1865	1865	0
155	20240405	163300	8891043236	1865	1865	1865	1865	0
156	20240405	163200	8891043236	1865	1865	1865	1865	0
157	20240405	163100	8891043236	1865	1865	1865	1865	0
158	20240405	163000	8891043236	1865	1865	1865	1865	0
159	20240405	162900	8891043236	1865	1865	1865	1865	0
160	20240405	162800	8891043236	1865	1865	1865	1865	0
161	20240405	162700	8891043236	1865	1865	1865	1865	0
162	20240405	162600	8891043236	1865	1865	1865	1865	0
163	20240405	162500	8891043236	1865	1865	1865	1865	0
164	20240405	162400	8891043236	1865	1865	1865	1865	0
165	20240405	162300	8891043236	1865	1865	1865	1865	0
166	20240405	162200	8891043236	1865	1865	1865	1865	0
167	20240405	162100	8891043236	1865	1865	1865	1865	0
168	20240405	162000	8891043236	1865	1865	1865	1865	0
169	20240405	161900	8891043236	1865	1865	1865	1865	0
170	20240405	161800	8891043236	1865	1865	1865	1865	0
171	20240405	161700	8891043236	1865	1865	1865	1865	0
172	20240405	161600	8891043236	1865	1865	1865	1865	0
173	20240405	161500	8891043236	1865	1865	1865	1865	0
174	20240405	161400	8891043236	1865	1865	1865	1865	0
175	20240405	161300	8891043236	1865	1865	1865	1865	0
176	20240405	161200	8891043236	1865	1865	1865	1865	0
177	20240405	161100	8891043236	1865	1865	1865	1865	0
178	20240405	161000	8891043236	1865	1865	1865	1865	0
179	20240405	160900	8891043236	1865	1865	1865	1865	0
180	20240405	160800	8891043236	1865	1865	1865	1865	0
181	20240405	160700	8891043236	1865	1865	1865	1865	0
182	20240405	160600	8891043236	1865	1865	1865	1865	67288
183	20240405	160500	8891043236	1865	1865	1865	1865	0
184	20240405	160400	8891043236	1865	1865	1865	1865	0
185	20240405	160300	8891043236	1865	1865	1865	1865	0
186	20240405	160200	8891043236	1865	1865	1865	1865	0
187	20240405	160100	8891043236	1865	1865	1865	1865	0
188	20240405	160000	8891043236	1865	1865	1865	1865	0
189	20240405	155900	8891043236	1865	1865	1865	1865	0
190	20240405	155800	8891043236	1865	1865	1865	1865	0
191	20240405	155700	8891043236	1865	1865	1865	1865	0
192	20240405	155600	8891043236	1865	1865	1865	1865	0
193	20240405	155500	8891043236	1865	1865	1865	1865	0
194	20240405	155400	8891043236	1865	1865	1865	1865	0
195	20240405	155300	8891043236	1865	1865	1865	1865	0
196	20240405	155200	8891043236	1865	1865	1865	1865	0
197	20240405	155100	8891043236	1865	1865	1865	1865	0
198	20240405	155000	8891043236	1865	1865	1865	1865	0
199	20240405	154900	8891043236	1865	1865	1865	1865	0
200	20240405	154800	8891043236	1865	1865	1865	1865	0
201	20240405	154700	8891043236	1865	1865	1865	1865	0
202	20240405	154600	8891043236	1865	1865	1865	1865	0
203	20240405	154500	8891043236	1865	1865	1865	1865	0
204	20240405	154400	8891043236	1865	1865	1865	1865	0
205	20240405	154300	8891043236	1865	1865	1865	1865	0
206	20240405	154200	8891043236	1865	1865	1865	1865	0
207	20240405	154100	8891043236	1865	1865	1865	1865	0
208	20240405	154000	8891043236	1865	1865	1865	1865	0
209	20240405	153900	8891043236	1865	1865	1865	1865	0
210	20240405	153800	8891043236	1865	1865	1865	1865	0
211	20240405	153700	8891043236	1865	1865	1865	1865	0
212	20240405	153600	8891043236	1865	1865	1865	1865	67288
213	20240405	153500	8891043236	1865	1865	1865	1865	0
214	20240405	153400	8891043236	1865	1865	1865	1865	0
215	20240405	153300	8891043236	1865	1865	1865	1865	0
216	20240405	153200	8891043236	1865	1865	1865	1865	0
217	20240405	153100	8891043236	1865	1865	1865	1865	0
218	20240405	153000	8891043236	1865	1865	1865	1865	67288
219	20240405	152900	8765551116	1865	1865	1865	1865	0
220	20240405	152800	8765551116	1865	1865	1865	1865	0
221	20240405	152700	8765551116	1865	1865	1865	1865	0
222	20240405	152600	8765551116	1865	1865	1865	1865	0
223	20240405	152500	8765551116	1865	1865	1865	1865	0
224	20240405	152400	8765551116	1865	1865	1865	1865	0
225	20240405	152300	8765551116	1865	1865	1865	1865	0
226	20240405	152200	8765551116	1865	1865	1865	1865	0
227	20240405	152100	8765551116	1865	1865	1865	1865	0
228	20240405	152000	8765551116	1865	1865	1865	1865	0
229	20240405	151900	8765551116	1865	1867	1867	1859	21412
230	20240405	151800	8725649767	1867	1862	1868	1861	9116
231	20240405	151700	8708657582	1862	1857	1862	1855	17299
232	20240405	151600	8676519869	1857	1851	1857	1849	33957
233	20240405	151500	8613679288	1852	1862	1862	1851	11032
234	20240405	151400	8593241843	1862	1858	1862	1851	20659
235	20240405	151300	8554891388	1854	1864	1864	1853	22994
236	20240405	151200	8512203927	1864	1869	1869	1860	26794
237	20240405	151100	8462303457	1868	1875	1875	1864	22878
238	20240405	151000	8419498300	1875	1879	1880	1873	17789
239	20240405	150900	8386128258	1879	1860	1880	1860	25997
240	20240405	150800	8337576584	1860	1862	1863	1857	13054
241	20240405	150700	8313286542	1860	1873	1873	1855	72458
242	20240405	150600	8178470771	1873	1875	1875	1867	14141
243	20240405	150500	8152022629	1868	1886	1886	1865	68156
244	20240405	150400	8024146321	1883	1892	1892	1882	27735
245	20240405	150300	7971789490	1889	1892	1892	1888	18905
246	20240405	150200	7936044607	1892	1890	1893	1890	24192
247	20240405	150100	7890304199	1890	1883	1890	1883	18424
248	20240405	150000	7855529043	1883	1887	1891	1880	35866
249	20240405	145900	7787928894	1887	1898	1899	1883	35721
250	20240405	145800	7720443831	1898	1893	1900	1890	171046
251	20240405	145700	7395932476	1893	1892	1893	1890	49767
252	20240405	145600	7301762844	1892	1892	1893	1883	36776
253	20240405	145500	7232294278	1892	1887	1894	1880	78522
254	20240405	145400	7083940102	1887	1886	1889	1880	44695
255	20240405	145300	6999657716	1886	1889	1890	1881	28395
256	20240405	145200	6946124753	1889	1885	1895	1884	156054
257	20240405	145100	6651215304	1888	1879	1890	1868	159641
258	20240405	145000	6351042511	1879	1862	1879	1861	72937
259	20240405	144900	6214658398	1861	1858	1866	1858	7771
260	20240405	144800	6200183502	1867	1858	1868	1855	24056
261	20240405	144700	6155429796	1855	1869	1870	1855	72297
262	20240405	144600	6020541756	1870	1873	1874	1870	34236
263	20240405	144500	5956464038	1872	1877	1877	1872	62882
264	20240405	144400	5838616078	1877	1880	1882	1875	40949
265	20240405	144300	5761702860	1880	1877	1882	1874	93141
266	20240405	144200	5586742290	1877	1877	1888	1874	123369
267	20240405	144100	5354266121	1878	1868	1880	1868	152999
268	20240405	144000	5067154262	1869	1858	1869	1857	70076
269	20240405	143900	4936604764	1858	1856	1860	1856	53794
270	20240405	143800	4836634019	1856	1850	1857	1850	31061
271	20240405	143700	4779052529	1849	1850	1851	1848	10813
272	20240405	143600	4759058834	1850	1847	1850	1847	6559
273	20240405	143500	4746934104	1850	1853	1853	1847	9123
274	20240405	143400	4730057870	1853	1849	1853	1848	13567
275	20240405	143300	4704964954	1849	1850	1850	1847	19674
276	20240405	143200	4668595846	1850	1855	1855	1849	30379
277	20240405	143100	4612389131	1855	1859	1859	1852	13396
278	20240405	143000	4587545756	1859	1860	1860	1852	26343
279	20240405	142900	4538683288	1860	1858	1861	1855	36316
280	20240405	142800	4471192256	1858	1864	1866	1857	66217
281	20240405	142700	4347984229	1864	1859	1865	1855	68383
282	20240405	142600	4220700914	1855	1848	1864	1848	130757
283	20240405	142500	3978215507	1848	1831	1848	1831	38409
284	20240405	142400	3907492905	1837	1835	1839	1830	47121
285	20240405	142300	3820946228	1836	1834	1839	1830	20213
286	20240405	142200	3783862838	1834	1839	1840	1828	22942
287	20240405	142100	3741831383	1840	1837	1840	1833	33548
288	20240405	142000	3680199318	1837	1843	1846	1835	54569
289	20240405	141900	3579798357	1843	1826	1849	1826	138180
290	20240405	141800	3326186972	1828	1808	1829	1808	55237
291	20240405	141700	3225820623	1807	1804	1807	1804	2372
292	20240405	141600	3221535796	1806	1804	1806	1804	251
293	20240405	141500	3221082790	1806	1806	1807	1800	2402
294	20240405	141400	3216751074	1806	1806	1806	1805	355
295	20240405	141300	3216110212	1806	1805	1807	1802	1154
296	20240405	141200	3214028223	1807	1805	1807	1805	4183
297	20240405	141100	3206475388	1805	1805	1806	1805	360
298	20240405	141000	3205825577	1806	1806	1806	1805	1594
299	20240405	140900	3202947732	1806	1804	1806	1804	1989
300	20240405	140800	3199358180	1804	1801	1804	1800	2464
301	20240405	140700	3194918494	1802	1796	1802	1794	11411
302	20240405	140600	3174389468	1798	1798	1798	1796	1226
303	20240405	140500	3172185560	1798	1796	1798	1796	73
304	20240405	140400	3172054338	1798	1796	1798	1796	279
305	20240405	140300	3171552804	1798	1798	1798	1793	7
306	20240405	140200	3171540223	1798	1798	1798	1793	14751
307	20240405	140100	3145066651	1798	1797	1798	1796	223
308	20240405	140000	3144665817	1798	1798	1798	1796	773
309	20240405	135900	3143275993	1798	1798	1798	1796	1334
310	20240405	135800	3140879389	1797	1798	1798	1797	250
311	20240405	135700	3140430089	1798	1797	1798	1796	2258
312	20240405	135600	3136372959	1799	1800	1800	1798	111
313	20240405	135500	3136173360	1800	1797	1800	1797	621
314	20240405	135400	3135057180	1799	1799	1799	1797	450
315	20240405	135300	3134247675	1799	1797	1799	1797	86
316	20240405	135200	3134093131	1800	1797	1800	1797	923
317	20240405	135100	3132433454	1799	1799	1800	1799	664
318	20240405	135000	3131238637	1799	1799	1799	1799	1057
319	20240405	134900	3129337094	1800	1796	1800	1795	757
320	20240405	134800	3127977408	1800	1797	1800	1795	2673
321	20240405	134700	3123175269	1800	1800	1800	1800	15
322	20240405	134600	3123148269	1800	1798	1800	1798	371
323	20240405	134500	3122480869	1800	1798	1800	1797	1703
324	20240405	134400	3119419347	1801	1798	1801	1798	283
325	20240405	134300	3118910505	1801	1801	1801	1800	13
326	20240405	134200	3118887093	1801	1799	1801	1799	67
327	20240405	134100	3118766552	1801	1798	1801	1798	800
328	20240405	134000	3117326754	1801	1802	1802	1801	1006
329	20240405	133900	3115514947	1799	1799	1799	1798	1587
330	20240405	133800	3112660981	1799	1802	1802	1798	410
331	20240405	133700	3111923059	1802	1799	1802	1799	503
332	20240405	133600	3111016662	1802	1802	1802	1802	1
333	20240405	133500	3111014860	1802	1802	1802	1802	0
334	20240405	133400	3111014860	1802	1800	1802	1800	1065
335	20240405	133300	3109097322	1802	1799	1802	1798	5293
336	20240405	133200	3099573101	1800	1799	1800	1799	1921
337	20240405	133100	3096117118	1799	1798	1799	1798	13
338	20240405	133000	3096093734	1799	1799	1799	1797	3122
339	20240405	132900	3090477296	1799	1796	1799	1796	1610
340	20240405	132800	3087585700	1799	1799	1800	1796	35
341	20240405	132700	3087522736	1800	1799	1800	1796	1203
342	20240405	132600	3085361351	1800	1796	1800	1796	322
343	20240405	132500	3084782866	1797	1800	1800	1796	1282
344	20240405	132400	3082477779	1800	1800	1800	1800	40
345	20240405	132300	3082405779	1800	1800	1800	1797	301
346	20240405	132200	3081864279	1800	1799	1800	1797	2185
347	20240405	132100	3077937280	1800	1800	1800	1797	3426
348	20240405	132000	3071773480	1800	1800	1800	1800	125
349	20240405	131900	3071548480	1800	1797	1800	1797	13
350	20240405	131800	3071525116	1800	1800	1800	1800	7
351	20240405	131700	3071512516	1800	1798	1800	1796	6001
352	20240405	131600	3060730674	1800	1798	1800	1798	211
353	20240405	131500	3060351292	1800	1800	1800	1797	14341
354	20240405	131400	3034569794	1800	1800	1804	1800	2344
355	20240405	131300	3030350590	1804	1802	1804	1802	1708
356	20240405	131200	3027272202	1804	1804	1804	1804	0
357	20240405	131100	3027272202	1804	1804	1804	1801	90
358	20240405	131000	3027110019	1805	1805	1806	1800	5227
359	20240405	130900	3017682525	1805	1805	1805	1804	3
360	20240405	130800	3017677111	1804	1804	1804	1804	1101
361	20240405	130700	3015690907	1801	1798	1801	1798	401
362	20240405	130600	3014968908	1800	1800	1800	1798	770
363	20240405	130500	3013583641	1800	1798	1800	1798	1367
364	20240405	130400	3011125771	1801	1800	1802	1800	2739
365	20240405	130300	3006195454	1802	1801	1803	1799	1511
366	20240405	130200	3003476782	1802	1800	1802	1800	26
367	20240405	130100	3003429980	1803	1803	1804	1800	2746
368	20240405	130000	2998486766	1804	1803	1805	1801	823
369	20240405	125900	2997004139	1805	1805	1805	1805	0
370	20240405	125800	2997004139	1805	1803	1805	1803	168
371	20240405	125700	2996701228	1805	1805	1805	1802	140
372	20240405	125600	2996448531	1805	1805	1805	1805	230
373	20240405	125500	2996033381	1805	1802	1805	1802	122
374	20240405	125400	2995813534	1805	1804	1805	1804	148
375	20240405	125300	2995546420	1804	1804	1804	1804	308
376	20240405	125200	2994990788	1804	1802	1804	1801	3855
377	20240405	125100	2988045085	1804	1804	1804	1804	381
378	20240405	125000	2987357761	1802	1804	1804	1802	1161
379	20240405	124900	2985263375	1803	1803	1804	1803	4942
380	20240405	124800	2976352948	1803	1802	1803	1802	976
381	20240405	124700	2974593225	1803	1803	1805	1802	3083
382	20240405	124600	2969037192	1803	1802	1803	1802	4333
383	20240405	124500	2961229125	1802	1802	1802	1798	62
384	20240405	124400	2961117521	1801	1798	1802	1798	1043
385	20240405	124300	2959242069	1799	1799	1799	1799	11
386	20240405	124200	2959222280	1799	1801	1802	1799	1731
387	20240405	124100	2956107350	1800	1800	1802	1799	986
388	20240405	124000	2954332226	1801	1802	1802	1801	2203
389	20240405	123900	2950362520	1802	1802	1803	1797	1755
390	20240405	123800	2947205077	1802	1801	1802	1801	4
391	20240405	123700	2947197871	1802	1796	1803	1794	3889
392	20240405	123600	2940217076	1796	1794	1796	1794	629
393	20240405	123500	2939088149	1794	1792	1794	1791	6432
394	20240405	123400	2927550797	1794	1792	1794	1792	827
395	20240405	123300	2926068066	1793	1790	1794	1789	519
396	20240405	123200	2925138801	1791	1789	1792	1789	116
397	20240405	123100	2924931265	1793	1790	1793	1790	3071
398	20240405	123000	2919432900	1793	1792	1793	1790	1074
399	20240405	122900	2917510311	1793	1793	1793	1793	558
400	20240405	122800	2916509817	1791	1794	1794	1791	720
401	20240405	122700	2915219893	1794	1794	1794	1789	1327
402	20240405	122600	2912845093	1794	1794	1794	1794	22
403	20240405	122500	2912805625	1794	1791	1794	1790	788
404	20240405	122400	2911395032	1797	1796	1797	1796	4
405	20240405	122300	2911387847	1796	1791	1796	1791	1677
406	20240405	122200	2908384335	1797	1791	1799	1791	2729
407	20240405	122100	2903496587	1799	1800	1800	1792	100
408	20240405	122000	2903317337	1792	1794	1805	1792	4015
409	20240405	121900	2896121618	1806	1808	1808	1794	228
410	20240405	121800	2895712260	1796	1790	1810	1790	13471
411	20240405	121700	2871451575	1790	1790	1790	1784	502
412	20240405	121600	2870555610	1785	1790	1790	1785	290
413	20240405	121500	2870036560	1790	1790	1790	1790	759
414	20240405	121400	2868677950	1790	1782	1790	1781	5065
415	20240405	121300	2859637024	1782	1783	1783	1781	5398
416	20240405	121200	2850018285	1783	1782	1783	1782	3516
417	20240405	121100	2843751403	1783	1783	1785	1783	327
418	20240405	121000	2843168345	1785	1784	1785	1782	2039
419	20240405	120900	2839533782	1785	1786	1786	1783	12987
420	20240405	120800	2816366803	1784	1785	1786	1784	1072
421	20240405	120700	2814453840	1786	1785	1786	1785	240
422	20240405	120600	2814025437	1786	1788	1788	1785	11972
423	20240405	120500	2792652059	1788	1788	1788	1788	0
424	20240405	120400	2792652059	1788	1788	1788	1786	117
425	20240405	120300	2792443052	1788	1788	1788	1788	517
426	20240405	120200	2791518656	1790	1786	1790	1786	817
427	20240405	120100	2790058728	1786	1786	1786	1785	2797
428	20240405	120000	2785064086	1788	1785	1788	1785	978
429	20240405	115900	2783318353	1790	1789	1790	1785	6023
430	20240405	115800	2772560352	1790	1790	1790	1789	200
431	20240405	115700	2772202354	1790	1790	1790	1790	5
432	20240405	115600	2772193404	1790	1790	1791	1787	3520
433	20240405	115500	2765896233	1791	1791	1791	1790	2172
434	20240405	115400	2762008331	1792	1787	1792	1786	2265
435	20240405	115300	2757957285	1790	1790	1790	1790	0
436	20240405	115200	2757957285	1790	1790	1790	1787	2671
437	20240405	115100	2753180707	1791	1792	1792	1790	171
438	20240405	115000	2752874400	1792	1792	1792	1792	516
439	20240405	114900	2751949728	1792	1789	1792	1789	517
440	20240405	114800	2751024429	1790	1789	1790	1789	1028
441	20240405	114700	2749185284	1789	1787	1789	1787	932
442	20240405	114600	2747519790	1789	1788	1789	1788	696
443	20240405	114500	2746275340	1788	1787	1790	1787	345
444	20240405	114400	2745658809	1790	1791	1791	1788	570
445	20240405	114300	2744637943	1791	1787	1791	1787	598
446	20240405	114200	2743569309	1792	1796	1796	1786	3027
447	20240405	114100	2738162918	1786	1792	1796	1786	15118
448	20240405	114000	2711143839	1796	1795	1796	1792	10
449	20240405	113900	2711125905	1796	1796	1796	1793	55
450	20240405	113800	2711027278	1797	1797	1797	1797	12
451	20240405	113700	2711005714	1797	1790	1798	1790	3036
452	20240405	113600	2705571035	1798	1798	1798	1798	810
453	20240405	113500	2704114655	1798	1790	1798	1790	769
454	20240405	113400	2702732265	1798	1799	1799	1790	2020
455	20240405	113300	2699103965	1799	1790	1799	1790	545
456	20240405	113200	2698126885	1790	1790	1798	1789	4503
457	20240405	113100	2690038219	1790	1796	1796	1790	1469
458	20240405	113000	2687404675	1796	1796	1796	1796	458
459	20240405	112900	2686582107	1796	1787	1796	1787	22
460	20240405	112800	2686542604	1797	1789	1798	1787	7850
461	20240405	112700	2672502261	1795	1788	1795	1788	5151
462	20240405	112600	2663288802	1788	1787	1788	1787	106
463	20240405	112500	2663099276	1788	1787	1788	1787	1737
464	20240405	112400	2659995208	1788	1785	1788	1785	3483
465	20240405	112300	2653771165	1787	1787	1788	1786	329
466	20240405	112200	2653183346	1786	1786	1788	1785	7684
467	20240405	112100	2639465217	1786	1785	1786	1785	2231
468	20240405	112000	2635482111	1786	1786	1788	1785	6935
469	20240405	111900	2623098217	1788	1787	1788	1786	1882
470	20240405	111800	2619736425	1788	1786	1788	1786	506
471	20240405	111700	2618831837	1788	1788	1788	1786	5937
472	20240405	111600	2608227971	1788	1788	1788	1786	2250
473	20240405	111500	2604206375	1788	1787	1788	1786	3601
474	20240405	111400	2597772715	1787	1787	1789	1786	11703
475	20240405	111300	2576866024	1787	1788	1789	1786	7313
476	20240405	111200	2563796291	1790	1790	1791	1788	2557
477	20240405	111100	2559220512	1791	1790	1792	1789	1583
478	20240405	111000	2556386882	1792	1790	1792	1790	494
479	20240405	110900	2555502502	1790	1788	1790	1788	1109
480	20240405	110800	2553518766	1790	1787	1790	1787	7661
481	20240405	110700	2539822088	1790	1790	1790	1786	4723
482	20240405	110600	2531381806	1790	1790	1790	1788	1902
483	20240405	110500	2527980326	1790	1792	1792	1789	5477
484	20240405	110400	2518176176	1795	1794	1795	1792	108
485	20240405	110300	2517982323	1796	1796	1796	1790	5012
486	20240405	110200	2509007436	1797	1796	1798	1794	1464
487	20240405	110100	2506378778	1798	1797	1798	1795	122
488	20240405	110000	2506159750	1800	1800	1800	1800	0
489	20240405	105900	2506159750	1800	1798	1800	1791	515
490	20240405	105800	2505234388	1800	1791	1801	1791	377
491	20240405	105700	2504555805	1802	1788	1802	1786	21385
492	20240405	105600	2466336439	1790	1789	1790	1787	5930
493	20240405	105500	2455735027	1790	1792	1792	1789	22289
494	20240405	105400	2415830871	1793	1794	1800	1792	9213
495	20240405	105300	2399312266	1794	1797	1801	1794	1758
496	20240405	105200	2396154627	1802	1793	1802	1793	1550
497	20240405	105100	2393373050	1797	1796	1797	1792	11692
498	20240405	105000	2372404453	1797	1802	1802	1796	2367
499	20240405	104900	2368153159	1802	1797	1802	1797	440
500	20240405	104800	2367362279	1802	1801	1802	1801	1039
501	20240405	104700	2365491038	1801	1797	1801	1796	1065
502	20240405	104600	2363576809	1801	1798	1801	1797	4
503	20240405	104500	2363569615	1801	1802	1802	1796	3676
504	20240405	104400	2356960016	1802	1806	1806	1799	91
505	20240405	104300	2356796297	1805	1800	1805	1800	1527
506	20240405	104200	2354047518	1800	1800	1800	1798	1706
507	20240405	104100	2350979683	1802	1800	1804	1800	2719
508	20240405	104000	2346083644	1804	1804	1804	1804	418
509	20240405	103900	2345329572	1806	1807	1807	1798	874
510	20240405	103800	2343757304	1808	1800	1810	1800	5802
511	20240405	103700	2333297189	1800	1797	1800	1794	14131
512	20240405	103600	2307932268	1797	1797	1797	1795	2019
513	20240405	103500	2304305725	1796	1795	1797	1794	3258
514	20240405	103400	2298458268	1795	1800	1800	1795	8836
515	20240405	103300	2282589939	1800	1801	1801	1797	11694
516	20240405	103200	2261544165	1805	1807	1807	1801	6360
517	20240405	103100	2250085206	1807	1805	1808	1802	6255
518	20240405	103000	2238802749	1808	1808	1808	1805	1391
519	20240405	102900	2236290273	1808	1809	1809	1805	2061
520	20240405	102800	2232562084	1809	1806	1809	1804	1067
521	20240405	102700	2230636802	1806	1805	1810	1804	488
522	20240405	102600	2229756128	1810	1810	1810	1806	10361
523	20240405	102500	2211034575	1812	1812	1812	1810	1323
524	20240405	102400	2208639899	1814	1813	1814	1810	286
525	20240405	102300	2208121688	1814	1813	1814	1810	3061
526	20240405	102200	2202573802	1814	1807	1814	1807	7611
527	20240405	102100	2188775773	1814	1810	1817	1806	9547
528	20240405	102000	2171506871	1816	1817	1817	1809	2963
529	20240405	101900	2166126513	1818	1806	1818	1806	9236
530	20240405	101800	2149402726	1807	1806	1807	1801	1181
531	20240405	101700	2147269853	1807	1806	1807	1806	1866
532	20240405	101600	2143899842	1807	1800	1807	1800	2599
533	20240405	101500	2139205540	1807	1796	1807	1795	11806
534	20240405	101400	2117936542	1800	1799	1800	1799	2152
535	20240405	101300	2114064799	1799	1802	1802	1795	3246
536	20240405	101200	2108233308	1800	1800	1804	1800	2800
537	20240405	101100	2103191474	1804	1805	1805	1795	1591
538	20240405	101000	2100333941	1795	1805	1807	1795	8854
539	20240405	100900	2084402624	1805	1799	1805	1797	3088
540	20240405	100800	2078836708	1799	1802	1805	1797	17954
541	20240405	100700	2046533400	1805	1806	1807	1803	7026
542	20240405	100600	2033856788	1808	1809	1810	1805	2905
543	20240405	100500	2028609274	1810	1807	1810	1805	7438
544	20240405	100400	2015163210	1808	1803	1808	1803	3865
545	20240405	100300	2008188381	1804	1801	1804	1800	2100
546	20240405	100200	2004404019	1801	1804	1804	1800	2792
547	20240405	100100	1999376516	1804	1801	1804	1800	8240
548	20240405	100000	1984534277	1801	1802	1804	1800	8509
549	20240405	095900	1969211142	1804	1801	1804	1800	1526
550	20240405	095800	1966462375	1801	1808	1808	1800	20462
551	20240405	095700	1929570936	1808	1810	1811	1806	14016
552	20240405	095600	1904229227	1811	1812	1814	1811	8404
553	20240405	095500	1889004407	1814	1813	1815	1813	2476
554	20240405	095400	1884515334	1815	1813	1815	1811	6577
555	20240405	095300	1872593781	1815	1818	1818	1814	15285
556	20240405	095200	1844848749	1818	1816	1818	1814	3473
557	20240405	095100	1838539219	1818	1823	1823	1814	26238
558	20240405	095000	1790874969	1817	1830	1830	1817	37972
559	20240405	094900	1721638190	1826	1825	1830	1825	33697
560	20240405	094800	1660041013	1827	1826	1827	1823	2561
561	20240405	094700	1655366393	1826	1826	1827	1822	11556
562	20240405	094600	1634282562	1828	1825	1830	1825	24748
563	20240405	094500	1589039655	1825	1817	1825	1817	21037
564	20240405	094400	1550728882	1818	1818	1819	1814	1849
565	20240405	094300	1547368277	1819	1819	1820	1819	4337
566	20240405	094200	1539476497	1820	1810	1820	1809	20030
567	20240405	094100	1503119757	1810	1810	1810	1807	10360
568	20240405	094000	1484386237	1808	1811	1812	1808	7262
569	20240405	093900	1471243408	1811	1809	1811	1809	1872
570	20240405	093800	1467854380	1811	1812	1812	1809	4183
571	20240405	093700	1460285199	1812	1812	1812	1809	2368
572	20240405	093600	1455999978	1812	1811	1812	1808	5396
573	20240405	093500	1446234123	1810	1810	1812	1809	11847
574	20240405	093400	1424798348	1812	1811	1812	1810	3612
575	20240405	093300	1418260450	1812	1814	1814	1808	18830
576	20240405	093200	1384185161	1814	1813	1816	1810	12876
577	20240405	093100	1360863795	1816	1818	1818	1811	5912
578	20240405	093000	1350128880	1818	1814	1822	1810	23765
579	20240405	092900	1307039015	1816	1817	1825	1815	50607
580	20240405	092800	1214895916	1816	1808	1817	1805	37299
581	20240405	092700	1147238006	1807	1804	1808	1800	9758
582	20240405	092600	1129621631	1805	1797	1805	1794	9429
583	20240405	092500	1112655590	1798	1797	1798	1792	6669
584	20240405	092400	1100693997	1797	1798	1798	1796	2273
585	20240405	092300	1096610508	1798	1800	1800	1796	2995
586	20240405	092200	1091223539	1800	1799	1801	1799	9587
587	20240405	092100	1073971496	1799	1796	1799	1790	6331
588	20240405	092000	1062599620	1796	1796	1798	1790	19229
589	20240405	091900	1028131862	1798	1798	1798	1796	3558
590	20240405	091800	1021736375	1798	1799	1801	1795	6364
591	20240405	091700	1010288823	1799	1790	1800	1790	11890
592	20240405	091600	988935623	1792	1789	1795	1789	5051
593	20240405	091500	979883880	1795	1788	1795	1788	1638
594	20240405	091400	976948258	1795	1786	1795	1785	22044
595	20240405	091300	937527767	1787	1790	1791	1787	17685
596	20240405	091200	905908655	1789	1792	1792	1788	13889
597	20240405	091100	881058400	1792	1792	1792	1788	28481
598	20240405	091000	830070146	1795	1800	1800	1791	17401
599	20240405	090900	798842329	1800	1797	1800	1793	4706
600	20240405	090800	790390480	1797	1803	1803	1791	39045
601	20240405	090700	720186078	1804	1799	1807	1796	24323
602	20240405	090600	676381141	1799	1796	1802	1790	8084
603	20240405	090500	661838903	1797	1789	1797	1785	27440
604	20240405	090400	612708530	1787	1798	1798	1787	26510
605	20240405	090300	565174939	1798	1797	1813	1792	57232
606	20240405	090200	461943269	1792	1768	1797	1760	50290
607	20240405	090100	372505677	1760	1773	1773	1755	68000
608	20240405	090000	252782998	1773	1785	1786	1763	137019