KissMeData/218410/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	201800	1511205940	15630	15630	15630	15630	239
3	20240408	201700	1511205940	15630	15630	15630	15630	0
4	20240408	201600	1511205940	15630	15630	15630	15630	0
5	20240408	201500	1511205940	15630	15630	15630	15630	0
6	20240408	201400	1511205940	15630	15630	15630	15630	0
7	20240408	201300	1511205940	15630	15630	15630	15630	0
8	20240408	201200	1511205940	15630	15630	15630	15630	0
9	20240408	201100	1511205940	15630	15630	15630	15630	0
10	20240408	201000	1511205940	15630	15630	15630	15630	0
11	20240408	200900	1511205940	15630	15630	15630	15630	0
12	20240408	200800	1511205940	15630	15630	15630	15630	0
13	20240408	200700	1511205940	15630	15630	15630	15630	0
14	20240408	200600	1511205940	15630	15630	15630	15630	0
15	20240408	200500	1511205940	15630	15630	15630	15630	0
16	20240408	200400	1511205940	15630	15630	15630	15630	0
17	20240408	200300	1511205940	15630	15630	15630	15630	0
18	20240408	200200	1511205940	15630	15630	15630	15630	0
19	20240408	200100	1511205940	15630	15630	15630	15630	0
20	20240408	200000	1511205940	15630	15630	15630	15630	0
21	20240408	195900	1511205940	15630	15630	15630	15630	0
22	20240408	195800	1511205940	15630	15630	15630	15630	0
23	20240408	195700	1511205940	15630	15630	15630	15630	0
24	20240408	195600	1511205940	15630	15630	15630	15630	0
25	20240408	195500	1511205940	15630	15630	15630	15630	0
26	20240408	195400	1511205940	15630	15630	15630	15630	0
27	20240408	195300	1511205940	15630	15630	15630	15630	0
28	20240408	195200	1511205940	15630	15630	15630	15630	0
29	20240408	195100	1511205940	15630	15630	15630	15630	0
30	20240408	195000	1511205940	15630	15630	15630	15630	0
31	20240408	194900	1511205940	15630	15630	15630	15630	0
32	20240408	194800	1511205940	15630	15630	15630	15630	239
33	20240408	194700	1511205940	15630	15630	15630	15630	0
34	20240408	194600	1511205940	15630	15630	15630	15630	0
35	20240408	194500	1511205940	15630	15630	15630	15630	0
36	20240408	194400	1511205940	15630	15630	15630	15630	0
37	20240408	194300	1511205940	15630	15630	15630	15630	0
38	20240408	194200	1511205940	15630	15630	15630	15630	0
39	20240408	194100	1511205940	15630	15630	15630	15630	0
40	20240408	194000	1511205940	15630	15630	15630	15630	0
41	20240408	193900	1511205940	15630	15630	15630	15630	0
42	20240408	193800	1511205940	15630	15630	15630	15630	0
43	20240408	193700	1511205940	15630	15630	15630	15630	0
44	20240408	193600	1511205940	15630	15630	15630	15630	0
45	20240408	193500	1511205940	15630	15630	15630	15630	0
46	20240408	193400	1511205940	15630	15630	15630	15630	0
47	20240408	193300	1511205940	15630	15630	15630	15630	0
48	20240408	193200	1511205940	15630	15630	15630	15630	0
49	20240408	193100	1511205940	15630	15630	15630	15630	0
50	20240408	193000	1511205940	15630	15630	15630	15630	0
51	20240408	192900	1511205940	15630	15630	15630	15630	0
52	20240408	192800	1511205940	15630	15630	15630	15630	0
53	20240408	192700	1511205940	15630	15630	15630	15630	0
54	20240408	192600	1511205940	15630	15630	15630	15630	0
55	20240408	192500	1511205940	15630	15630	15630	15630	0
56	20240408	192400	1511205940	15630	15630	15630	15630	0
57	20240408	192300	1511205940	15630	15630	15630	15630	0
58	20240408	192200	1511205940	15630	15630	15630	15630	0
59	20240408	192100	1511205940	15630	15630	15630	15630	0
60	20240408	192000	1511205940	15630	15630	15630	15630	0
61	20240408	191900	1511205940	15630	15630	15630	15630	0
62	20240408	191800	1511205940	15630	15630	15630	15630	239
63	20240408	191700	1511205940	15630	15630	15630	15630	0
64	20240408	191600	1511205940	15630	15630	15630	15630	0
65	20240408	191500	1511205940	15630	15630	15630	15630	0
66	20240408	191400	1511205940	15630	15630	15630	15630	0
67	20240408	191300	1511205940	15630	15630	15630	15630	0
68	20240408	191200	1511205940	15630	15630	15630	15630	0
69	20240408	191100	1511205940	15630	15630	15630	15630	0
70	20240408	191000	1511205940	15630	15630	15630	15630	0
71	20240408	190900	1511205940	15630	15630	15630	15630	0
72	20240408	190800	1511205940	15630	15630	15630	15630	0
73	20240408	190700	1511205940	15630	15630	15630	15630	0
74	20240408	190600	1511205940	15630	15630	15630	15630	0
75	20240408	190500	1511205940	15630	15630	15630	15630	0
76	20240408	190400	1511205940	15630	15630	15630	15630	0
77	20240408	190300	1511205940	15630	15630	15630	15630	0
78	20240408	190200	1511205940	15630	15630	15630	15630	0
79	20240408	190100	1511205940	15630	15630	15630	15630	0
80	20240408	190000	1511205940	15630	15630	15630	15630	0
81	20240408	185900	1511205940	15630	15630	15630	15630	0
82	20240408	185800	1511205940	15630	15630	15630	15630	0
83	20240408	185700	1511205940	15630	15630	15630	15630	0
84	20240408	185600	1511205940	15630	15630	15630	15630	0
85	20240408	185500	1511205940	15630	15630	15630	15630	0
86	20240408	185400	1511205940	15630	15630	15630	15630	0
87	20240408	185300	1511205940	15630	15630	15630	15630	0
88	20240408	185200	1511205940	15630	15630	15630	15630	0
89	20240408	185100	1511205940	15630	15630	15630	15630	0
90	20240408	185000	1511205940	15630	15630	15630	15630	0
91	20240408	184900	1511205940	15630	15630	15630	15630	0
92	20240408	184800	1511205940	15630	15630	15630	15630	239
93	20240408	184700	1511205940	15630	15630	15630	15630	0
94	20240408	184600	1511205940	15630	15630	15630	15630	0
95	20240408	184500	1511205940	15630	15630	15630	15630	0
96	20240408	184400	1511205940	15630	15630	15630	15630	0
97	20240408	184300	1511205940	15630	15630	15630	15630	0
98	20240408	184200	1511205940	15630	15630	15630	15630	0
99	20240408	184100	1511205940	15630	15630	15630	15630	0
100	20240408	184000	1511205940	15630	15630	15630	15630	0
101	20240408	183900	1511205940	15630	15630	15630	15630	0
102	20240408	183800	1511205940	15630	15630	15630	15630	0
103	20240408	183700	1511205940	15630	15630	15630	15630	0
104	20240408	183600	1511205940	15630	15630	15630	15630	0
105	20240408	183500	1511205940	15630	15630	15630	15630	0
106	20240408	183400	1511205940	15630	15630	15630	15630	0
107	20240408	183300	1511205940	15630	15630	15630	15630	0
108	20240408	183200	1511205940	15630	15630	15630	15630	0
109	20240408	183100	1511205940	15630	15630	15630	15630	0
110	20240408	183000	1511205940	15630	15630	15630	15630	0
111	20240408	182900	1511205940	15630	15630	15630	15630	0
112	20240408	182800	1511205940	15630	15630	15630	15630	0
113	20240408	182700	1511205940	15630	15630	15630	15630	0
114	20240408	182600	1511205940	15630	15630	15630	15630	0
115	20240408	182500	1511205940	15630	15630	15630	15630	0
116	20240408	182400	1511205940	15630	15630	15630	15630	0
117	20240408	182300	1511205940	15630	15630	15630	15630	0
118	20240408	182200	1511205940	15630	15630	15630	15630	0
119	20240408	182100	1511205940	15630	15630	15630	15630	0
120	20240408	182000	1511205940	15630	15630	15630	15630	0
121	20240408	181900	1511205940	15630	15630	15630	15630	0
122	20240408	181800	1511205940	15630	15630	15630	15630	239
123	20240408	181700	1511205940	15630	15630	15630	15630	0
124	20240408	181600	1511205940	15630	15630	15630	15630	0
125	20240408	181500	1511205940	15630	15630	15630	15630	0
126	20240408	181400	1511205940	15630	15630	15630	15630	0
127	20240408	181300	1511205940	15630	15630	15630	15630	0
128	20240408	181200	1511205940	15630	15630	15630	15630	0
129	20240408	181100	1511205940	15630	15630	15630	15630	0
130	20240408	181000	1511205940	15630	15630	15630	15630	0
131	20240408	180900	1511205940	15630	15630	15630	15630	0
132	20240408	180800	1511205940	15630	15630	15630	15630	0
133	20240408	180700	1511205940	15630	15630	15630	15630	0
134	20240408	180600	1511205940	15630	15630	15630	15630	0
135	20240408	180500	1511205940	15630	15630	15630	15630	0
136	20240408	180400	1511205940	15630	15630	15630	15630	0
137	20240408	180300	1511205940	15630	15630	15630	15630	0
138	20240408	180200	1511205940	15630	15630	15630	15630	0
139	20240408	180100	1511205940	15630	15630	15630	15630	0
140	20240408	180000	1511205940	15630	15630	15630	15630	0
141	20240408	175900	1511205940	15630	15630	15630	15630	0
142	20240408	175800	1511205940	15630	15630	15630	15630	0
143	20240408	175700	1511205940	15630	15630	15630	15630	0
144	20240408	175600	1511205940	15630	15630	15630	15630	0
145	20240408	175500	1511205940	15630	15630	15630	15630	0
146	20240408	175400	1511205940	15630	15630	15630	15630	0
147	20240408	175300	1511205940	15630	15630	15630	15630	0
148	20240408	175200	1511205940	15630	15630	15630	15630	0
149	20240408	175100	1511205940	15630	15630	15630	15630	0
150	20240408	175000	1511205940	15630	15630	15630	15630	0
151	20240408	174900	1511205940	15630	15630	15630	15630	0
152	20240408	174800	1511205940	15630	15630	15630	15630	239
153	20240408	174700	1511205940	15630	15630	15630	15630	0
154	20240408	174600	1511205940	15630	15630	15630	15630	0
155	20240408	174500	1511205940	15630	15630	15630	15630	0
156	20240408	174400	1511205940	15630	15630	15630	15630	0
157	20240408	174300	1511205940	15630	15630	15630	15630	0
158	20240408	174200	1511205940	15630	15630	15630	15630	0
159	20240408	174100	1511205940	15630	15630	15630	15630	0
160	20240408	174000	1511205940	15630	15630	15630	15630	0
161	20240408	173900	1511205940	15630	15630	15630	15630	0
162	20240408	173800	1511205940	15630	15630	15630	15630	0
163	20240408	173700	1511205940	15630	15630	15630	15630	0
164	20240408	173600	1511205940	15630	15630	15630	15630	0
165	20240408	173500	1511205940	15630	15630	15630	15630	0
166	20240408	173400	1511205940	15630	15630	15630	15630	0
167	20240408	173300	1511205940	15630	15630	15630	15630	0
168	20240408	173200	1511205940	15630	15630	15630	15630	0
169	20240408	173100	1511205940	15630	15630	15630	15630	0
170	20240408	173000	1511205940	15630	15630	15630	15630	0
171	20240408	172900	1511205940	15630	15630	15630	15630	0
172	20240408	172800	1511205940	15630	15630	15630	15630	0
173	20240408	172700	1511205940	15630	15630	15630	15630	0
174	20240408	172600	1511205940	15630	15630	15630	15630	0
175	20240408	172500	1511205940	15630	15630	15630	15630	0
176	20240408	172400	1511205940	15630	15630	15630	15630	0
177	20240408	172300	1511205940	15630	15630	15630	15630	0
178	20240408	172200	1511205940	15630	15630	15630	15630	0
179	20240408	172100	1511205940	15630	15630	15630	15630	0
180	20240408	172000	1511205940	15630	15630	15630	15630	0
181	20240408	171900	1511205940	15630	15630	15630	15630	0
182	20240408	171800	1511205940	15630	15630	15630	15630	239
183	20240408	171700	1511205940	15630	15630	15630	15630	0
184	20240408	171600	1511205940	15630	15630	15630	15630	0
185	20240408	171500	1511205940	15630	15630	15630	15630	0
186	20240408	171400	1511205940	15630	15630	15630	15630	0
187	20240408	171300	1511205940	15630	15630	15630	15630	0
188	20240408	171200	1511205940	15630	15630	15630	15630	0
189	20240408	171100	1511205940	15630	15630	15630	15630	0
190	20240408	171000	1511205940	15630	15630	15630	15630	0
191	20240408	170900	1511205940	15630	15630	15630	15630	0
192	20240408	170800	1511205940	15630	15630	15630	15630	0
193	20240408	170700	1511205940	15630	15630	15630	15630	0
194	20240408	170600	1511205940	15630	15630	15630	15630	0
195	20240408	170500	1511205940	15630	15630	15630	15630	0
196	20240408	170400	1511205940	15630	15630	15630	15630	0
197	20240408	170300	1511205940	15630	15630	15630	15630	0
198	20240408	170200	1511205940	15630	15630	15630	15630	0
199	20240408	170100	1511205940	15630	15630	15630	15630	0
200	20240408	170000	1511205940	15630	15630	15630	15630	0
201	20240408	165900	1511205940	15630	15630	15630	15630	0
202	20240408	165800	1511205940	15630	15630	15630	15630	0
203	20240408	165700	1511205940	15630	15630	15630	15630	0
204	20240408	165600	1511205940	15630	15630	15630	15630	0
205	20240408	165500	1511205940	15630	15630	15630	15630	0
206	20240408	165400	1511205940	15630	15630	15630	15630	0
207	20240408	165300	1511205940	15630	15630	15630	15630	0
208	20240408	165200	1511205940	15630	15630	15630	15630	0
209	20240408	165100	1511205940	15630	15630	15630	15630	0
210	20240408	165000	1511205940	15630	15630	15630	15630	0
211	20240408	164900	1511205940	15630	15630	15630	15630	0
212	20240408	164800	1511205940	15630	15630	15630	15630	239
213	20240408	164700	1511205940	15630	15630	15630	15630	0
214	20240408	164600	1511205940	15630	15630	15630	15630	0
215	20240408	164500	1511205940	15630	15630	15630	15630	0
216	20240408	164400	1511205940	15630	15630	15630	15630	0
217	20240408	164300	1511205940	15630	15630	15630	15630	0
218	20240408	164200	1511205940	15630	15630	15630	15630	0
219	20240408	164100	1511205940	15630	15630	15630	15630	0
220	20240408	164000	1511205940	15630	15630	15630	15630	0
221	20240408	163900	1511205940	15630	15630	15630	15630	0
222	20240408	163800	1511205940	15630	15630	15630	15630	0
223	20240408	163700	1511205940	15630	15630	15630	15630	0
224	20240408	163600	1511205940	15630	15630	15630	15630	0
225	20240408	163500	1511205940	15630	15630	15630	15630	0
226	20240408	163400	1511205940	15630	15630	15630	15630	0
227	20240408	163300	1511205940	15630	15630	15630	15630	0
228	20240408	163200	1511205940	15630	15630	15630	15630	0
229	20240408	163100	1511205940	15630	15630	15630	15630	0
230	20240408	163000	1511205940	15630	15630	15630	15630	0
231	20240408	162900	1511205940	15630	15630	15630	15630	0
232	20240408	162800	1511205940	15630	15630	15630	15630	0
233	20240408	162700	1511205940	15630	15630	15630	15630	0
234	20240408	162600	1511205940	15630	15630	15630	15630	0
235	20240408	162500	1511205940	15630	15630	15630	15630	0
236	20240408	162400	1511205940	15630	15630	15630	15630	0
237	20240408	162300	1511205940	15630	15630	15630	15630	0
238	20240408	162200	1511205940	15630	15630	15630	15630	0
239	20240408	162100	1511205940	15630	15630	15630	15630	0
240	20240408	162000	1511205940	15630	15630	15630	15630	0
241	20240408	161900	1511205940	15630	15630	15630	15630	0
242	20240408	161800	1511205940	15630	15630	15630	15630	239
243	20240408	161700	1511205940	15630	15630	15630	15630	0
244	20240408	161600	1511205940	15630	15630	15630	15630	0
245	20240408	161500	1511205940	15630	15630	15630	15630	0
246	20240408	161400	1511205940	15630	15630	15630	15630	0
247	20240408	161300	1511205940	15630	15630	15630	15630	0
248	20240408	161200	1511205940	15630	15630	15630	15630	0
249	20240408	161100	1511205940	15630	15630	15630	15630	0
250	20240408	161000	1511205940	15630	15630	15630	15630	0
251	20240408	160900	1511205940	15630	15630	15630	15630	0
252	20240408	160800	1511205940	15630	15630	15630	15630	0
253	20240408	160700	1511205940	15630	15630	15630	15630	0
254	20240408	160600	1511205940	15630	15630	15630	15630	0
255	20240408	160500	1511205940	15630	15630	15630	15630	0
256	20240408	160400	1511205940	15630	15630	15630	15630	0
257	20240408	160300	1511205940	15630	15630	15630	15630	0
258	20240408	160200	1511205940	15630	15630	15630	15630	0
259	20240408	160100	1511205940	15630	15630	15630	15630	0
260	20240408	160000	1511205940	15630	15630	15630	15630	0
261	20240408	155900	1511205940	15630	15630	15630	15630	0
262	20240408	155800	1511205940	15630	15630	15630	15630	0
263	20240408	155700	1511205940	15630	15630	15630	15630	0
264	20240408	155600	1511205940	15630	15630	15630	15630	0
265	20240408	155500	1511205940	15630	15630	15630	15630	0
266	20240408	155400	1511205940	15630	15630	15630	15630	0
267	20240408	155300	1511205940	15630	15630	15630	15630	0
268	20240408	155200	1511205940	15630	15630	15630	15630	0
269	20240408	155100	1511205940	15630	15630	15630	15630	0
270	20240408	155000	1511205940	15630	15630	15630	15630	0
271	20240408	154900	1511205940	15630	15630	15630	15630	0
272	20240408	154800	1511205940	15630	15630	15630	15630	239
273	20240408	154700	1511205940	15630	15630	15630	15630	0
274	20240408	154600	1511205940	15630	15630	15630	15630	0
275	20240408	154500	1511205940	15630	15630	15630	15630	0
276	20240408	154400	1511205940	15630	15630	15630	15630	0
277	20240408	154300	1511205940	15630	15630	15630	15630	0
278	20240408	154200	1511205940	15630	15630	15630	15630	0
279	20240408	154100	1511205940	15630	15630	15630	15630	0
280	20240408	154000	1511205940	15630	15630	15630	15630	0
281	20240408	153900	1511205940	15630	15630	15630	15630	0
282	20240408	153800	1511205940	15630	15630	15630	15630	0
283	20240408	153700	1511205940	15630	15630	15630	15630	0
284	20240408	153600	1511205940	15630	15630	15630	15630	0
285	20240408	153500	1511205940	15630	15630	15630	15630	0
286	20240408	153400	1511205940	15630	15630	15630	15630	0
287	20240408	153300	1511205940	15630	15630	15630	15630	0
288	20240408	153200	1511205940	15630	15630	15630	15630	0
289	20240408	153100	1511205940	15630	15630	15630	15630	0
290	20240408	153000	1511205940	15630	15630	15630	15630	239
291	20240408	152900	1507470370	15640	15640	15640	15640	0
292	20240408	152800	1507470370	15640	15640	15640	15640	0
293	20240408	152700	1507470370	15640	15640	15640	15640	0
294	20240408	152600	1507470370	15640	15640	15640	15640	0
295	20240408	152500	1507470370	15640	15640	15640	15640	0
296	20240408	152400	1507470370	15640	15640	15640	15640	0
297	20240408	152300	1507470370	15640	15640	15640	15640	0
298	20240408	152200	1507470370	15640	15640	15640	15640	0
299	20240408	152100	1507470370	15640	15640	15640	15640	0
300	20240408	152000	1507470370	15640	15640	15640	15640	0
301	20240408	151900	1507470370	15640	15710	15710	15640	378
302	20240408	151800	1501544570	15710	15720	15720	15710	49
303	20240408	151700	1500774730	15720	15700	15730	15700	625
304	20240408	151600	1490954830	15710	15670	15710	15670	804
305	20240408	151500	1478332180	15660	15650	15670	15650	511
306	20240408	151400	1470330910	15650	15650	15650	15640	129
307	20240408	151300	1468312070	15630	15650	15650	15630	329
308	20240408	151200	1463165490	15650	15650	15650	15650	0
309	20240408	151100	1463165490	15650	15650	15650	15650	66
310	20240408	151000	1462132590	15640	15660	15660	15640	171
311	20240408	150900	1459456830	15660	15660	15660	15660	25
312	20240408	150800	1459065330	15660	15660	15660	15660	0
313	20240408	150700	1459065330	15660	15670	15670	15660	229
314	20240408	150600	1455478690	15650	15650	15650	15650	0
315	20240408	150500	1455478690	15650	15650	15650	15650	0
316	20240408	150400	1455478690	15650	15650	15650	15650	128
317	20240408	150300	1453475490	15670	15650	15670	15650	7
318	20240408	150200	1453365920	15670	15670	15670	15670	133
319	20240408	150100	1451281810	15680	15680	15680	15680	2
320	20240408	150000	1451250450	15670	15670	15670	15670	2
321	20240408	145900	1451219110	15680	15680	15680	15680	55
322	20240408	145800	1450356710	15670	15670	15670	15670	102
323	20240408	145700	1448758370	15670	15670	15670	15670	2
324	20240408	145600	1448727030	15670	15670	15670	15670	41
325	20240408	145500	1448084560	15650	15650	15650	15650	14
326	20240408	145400	1447865460	15650	15670	15670	15640	139
327	20240408	145300	1445689920	15680	15690	15690	15680	35
328	20240408	145200	1445141100	15690	15690	15690	15690	52
329	20240408	145100	1444325220	15690	15690	15690	15690	2
330	20240408	145000	1444293840	15690	15700	15700	15690	39
331	20240408	144900	1443681910	15690	15680	15700	15680	105
332	20240408	144800	1442034460	15680	15680	15680	15680	53
333	20240408	144700	1441203420	15670	15680	15680	15670	5
334	20240408	144600	1441125030	15660	15680	15680	15660	38
335	20240408	144500	1440529830	15670	15670	15670	15670	46
336	20240408	144400	1439809010	15640	15640	15640	15640	15
337	20240408	144300	1439574410	15630	15640	15640	15630	47
338	20240408	144200	1438839770	15630	15640	15640	15630	85
339	20240408	144100	1437511180	15640	15630	15640	15630	250
340	20240408	144000	1433603160	15640	15650	15650	15640	12
341	20240408	143900	1433415460	15650	15650	15650	15650	2
342	20240408	143800	1433384160	15650	15660	15660	15650	8
343	20240408	143700	1433258940	15660	15660	15660	15660	52
344	20240408	143600	1432444620	15640	15640	15640	15640	1
345	20240408	143500	1432428980	15640	15670	15670	15640	72
346	20240408	143400	1431302130	15660	15650	15660	15650	91
347	20240408	143300	1429877460	15650	15650	15650	15650	2
348	20240408	143200	1429846160	15650	15650	15650	15650	2
349	20240408	143100	1429814860	15630	15650	15650	15630	157
350	20240408	143000	1427359810	15650	15640	15650	15640	65
351	20240408	142900	1426343170	15650	15670	15670	15650	81
352	20240408	142800	1425075470	15680	15670	15680	15670	6
353	20240408	142700	1424981410	15680	15660	15680	15660	54
354	20240408	142600	1424135220	15660	15660	15660	15660	1
355	20240408	142500	1424119560	15660	15670	15680	15660	161
356	20240408	142400	1421598080	15680	15700	15700	15680	3
357	20240408	142300	1421551010	15700	15700	15700	15700	50
358	20240408	142200	1420766010	15680	15710	15710	15680	89
359	20240408	142100	1419369870	15710	15710	15710	15710	3
360	20240408	142000	1419322740	15700	15700	15700	15700	50
361	20240408	141900	1418537740	15700	15700	15700	15700	110
362	20240408	141800	1416810740	15700	15700	15700	15700	3
363	20240408	141700	1416763640	15710	15700	15710	15700	118
364	20240408	141600	1414911030	15700	15700	15700	15700	53
365	20240408	141500	1414078930	15700	15690	15710	15690	651
366	20240408	141400	1403859110	15680	15690	15690	15680	110
367	20240408	141300	1402134300	15690	15690	15690	15690	39
368	20240408	141200	1401522390	15690	15690	15690	15690	52
369	20240408	141100	1400706510	15690	15690	15690	15690	2
370	20240408	141000	1400675130	15690	15690	15690	15690	17
371	20240408	140900	1400408400	15680	15680	15680	15680	47
372	20240408	140800	1399671440	15670	15680	15680	15670	22
373	20240408	140700	1399326680	15680	15680	15680	15670	34
374	20240408	140600	1398793660	15680	15670	15680	15670	68
375	20240408	140500	1397727490	15680	15670	15680	15670	62
376	20240408	140400	1396755690	15670	15670	15670	15670	2
377	20240408	140300	1396724350	15670	15670	15670	15670	2
378	20240408	140200	1396693010	15670	15660	15670	15660	137
379	20240408	140100	1394547300	15660	15660	15660	15660	1
380	20240408	140000	1394531640	15660	15650	15660	15650	48
381	20240408	135900	1393780330	15640	15650	15660	15640	153
382	20240408	135800	1391384860	15630	15630	15630	15630	112
383	20240408	135700	1389634300	15620	15630	15630	15620	35
384	20240408	135600	1389087450	15640	15630	15640	15630	3
385	20240408	135500	1389040540	15630	15640	15650	15630	93
386	20240408	135400	1387586030	15660	15670	15670	15660	124
387	20240408	135300	1385644180	15670	15670	15680	15670	14
388	20240408	135200	1385424790	15660	15660	15660	15660	238
389	20240408	135100	1381697710	15650	15630	15650	15630	35
390	20240408	135000	1381150560	15630	15640	15640	15630	47
391	20240408	134900	1380415850	15660	15660	15660	15660	2
392	20240408	134800	1380384530	15660	15660	15660	15660	2
393	20240408	134700	1380353210	15660	15660	15660	15660	51
394	20240408	134600	1379554550	15650	15650	15650	15650	0
395	20240408	134500	1379554550	15650	15650	15670	15650	180
396	20240408	134400	1376736210	15650	15630	15650	15630	18
397	20240408	134300	1376454720	15630	15630	15630	15630	51
398	20240408	134200	1375657590	15630	15620	15630	15620	700
399	20240408	134100	1364723580	15630	15650	15650	15630	32
400	20240408	134000	1364223370	15650	15650	15650	15650	51
401	20240408	133900	1363425220	15630	15630	15630	15630	0
402	20240408	133800	1363425220	15630	15630	15630	15630	30
403	20240408	133700	1362956320	15650	15640	15660	15640	227
404	20240408	133600	1359403580	15630	15630	15630	15630	1
405	20240408	133500	1359387950	15640	15640	15640	15640	1
406	20240408	133400	1359372310	15620	15610	15620	15610	240
407	20240408	133300	1355624000	15610	15610	15610	15610	52
408	20240408	133200	1354812280	15600	15620	15620	15600	17
409	20240408	133100	1354547050	15620	15620	15620	15620	2
410	20240408	133000	1354515810	15620	15610	15620	15610	50
411	20240408	132900	1353734960	15610	15610	15610	15610	51
412	20240408	132800	1352938850	15610	15640	15640	15610	268
413	20240408	132700	1348755310	15640	15630	15640	15630	162
414	20240408	132600	1346223240	15640	15620	15640	15620	52
415	20240408	132500	1345410080	15600	15590	15640	15590	9
416	20240408	132400	1345269680	15590	15620	15620	15590	201
417	20240408	132300	1342135000	15640	15620	15650	15620	77
418	20240408	132200	1340930750	15630	15630	15630	15630	0
419	20240408	132100	1340930750	15630	15630	15630	15630	16
420	20240408	132000	1340680670	15610	15590	15610	15590	34
421	20240408	131900	1340150510	15560	15560	15560	15560	0
422	20240408	131800	1340150510	15560	15610	15610	15560	86
423	20240408	131700	1338811240	15620	15620	15620	15620	36
424	20240408	131600	1338248920	15620	15630	15630	15620	43
425	20240408	131500	1337577030	15630	15600	15630	15600	97
426	20240408	131400	1336062160	15590	15590	15590	15590	48
427	20240408	131300	1335313840	15600	15600	15600	15600	1
428	20240408	131200	1335298240	15600	15570	15600	15570	247
429	20240408	131100	1331446570	15570	15570	15570	15570	5
430	20240408	131000	1331368720	15570	15570	15570	15570	1
431	20240408	130900	1331353150	15570	15570	15570	15570	1
432	20240408	130800	1331337580	15570	15570	15570	15570	70
433	20240408	130700	1330247680	15570	15550	15570	15550	341
434	20240408	130600	1324944710	15550	15560	15560	15550	543
435	20240408	130500	1316500510	15580	15580	15580	15580	51
436	20240408	130400	1315705930	15580	15580	15580	15580	3
437	20240408	130300	1315659190	15580	15580	15580	15580	0
438	20240408	130200	1315659190	15580	15560	15580	15560	126
439	20240408	130100	1313698110	15580	15580	15580	15580	50
440	20240408	130000	1312919110	15580	15580	15580	15580	1
441	20240408	125900	1312903530	15580	15580	15580	15580	0
442	20240408	125800	1312903530	15580	15570	15580	15570	51
443	20240408	125700	1312109210	15560	15560	15560	15560	0
444	20240408	125600	1312109210	15560	15560	15560	15560	0
445	20240408	125500	1312109210	15560	15560	15560	15560	51
446	20240408	125400	1311315650	15580	15580	15580	15580	51
447	20240408	125300	1310521070	15590	15590	15590	15590	0
448	20240408	125200	1310521070	15590	15590	15590	15590	23
449	20240408	125100	1310162500	15590	15560	15590	15560	28
450	20240408	125000	1309726780	15560	15560	15560	15560	233
451	20240408	124900	1306101300	15540	15540	15540	15540	0
452	20240408	124800	1306101300	15540	15550	15550	15540	15
453	20240408	124700	1305868070	15560	15560	15560	15560	50
454	20240408	124600	1305090070	15550	15550	15550	15550	40
455	20240408	124500	1304468070	15550	15550	15550	15550	7
456	20240408	124400	1304359220	15550	15550	15550	15550	4
457	20240408	124300	1304297020	15550	15550	15550	15550	50
458	20240408	124200	1303519520	15550	15550	15550	15550	0
459	20240408	124100	1303519520	15550	15550	15550	15550	0
460	20240408	124000	1303519520	15550	15540	15550	15540	50
461	20240408	123900	1302742510	15540	15520	15540	15520	36
462	20240408	123800	1302183110	15510	15510	15510	15510	79
463	20240408	123700	1300957820	15510	15510	15520	15510	109
464	20240408	123600	1299266730	15510	15520	15520	15510	71
465	20240408	123500	1298164910	15530	15530	15530	15530	0
466	20240408	123400	1298164910	15530	15530	15530	15530	0
467	20240408	123300	1298164910	15530	15530	15530	15530	52
468	20240408	123200	1297357350	15520	15540	15540	15520	170
469	20240408	123100	1294718920	15530	15540	15540	15530	21
470	20240408	123000	1294392780	15540	15560	15560	15540	22
471	20240408	122900	1294050860	15560	15590	15590	15560	455
472	20240408	122800	1286958960	15590	15590	15590	15590	318
473	20240408	122700	1282001340	15590	15550	15590	15550	280
474	20240408	122600	1277639940	15550	15590	15590	15550	196
475	20240408	122500	1274587650	15590	15590	15590	15590	0
476	20240408	122400	1274587650	15590	15590	15590	15590	0
477	20240408	122300	1274587650	15590	15590	15590	15590	2
478	20240408	122200	1274556470	15590	15570	15590	15570	48
479	20240408	122100	1273808270	15580	15580	15580	15580	0
480	20240408	122000	1273808270	15580	15570	15580	15550	78
481	20240408	121900	1272593680	15560	15510	15560	15510	82
482	20240408	121800	1271319600	15500	15510	15510	15500	210
483	20240408	121700	1268062700	15510	15550	15550	15510	813
484	20240408	121600	1255442620	15560	15560	15560	15560	50
485	20240408	121500	1254664620	15540	15530	15540	15530	1830
486	20240408	121400	1226234520	15520	15500	15520	15500	99
487	20240408	121300	1224698210	15500	15500	15500	15500	20
488	20240408	121200	1224388210	15500	15510	15510	15500	66
489	20240408	121100	1223364950	15490	15520	15520	15490	100
490	20240408	121000	1221814860	15520	15520	15520	15520	0
491	20240408	120900	1221814860	15520	15520	15520	15520	9
492	20240408	120800	1221675180	15510	15500	15510	15500	41
493	20240408	120700	1221039580	15500	15500	15500	15500	0
494	20240408	120600	1221039580	15500	15490	15500	15490	130
495	20240408	120500	1219025790	15490	15490	15490	15490	100
496	20240408	120400	1217476790	15480	15480	15480	15480	0
497	20240408	120300	1217476790	15480	15480	15480	15480	11
498	20240408	120200	1217306510	15490	15490	15490	15490	17
499	20240408	120100	1217043180	15480	15490	15490	15480	100
500	20240408	120000	1215494680	15490	15490	15490	15490	6
501	20240408	115900	1215401740	15490	15490	15490	15490	5
502	20240408	115800	1215324290	15490	15500	15500	15490	75
503	20240408	115700	1214162040	15470	15480	15480	15470	18
504	20240408	115600	1213883540	15470	15470	15470	15470	0
505	20240408	115500	1213883540	15470	15480	15480	15470	231
506	20240408	115400	1210308110	15490	15500	15500	15490	689
507	20240408	115300	1199635000	15500	15500	15500	15500	0
508	20240408	115200	1199635000	15500	15500	15500	15500	1
509	20240408	115100	1199619500	15500	15520	15520	15490	105
510	20240408	115000	1197991200	15500	15500	15500	15500	100
511	20240408	114900	1196441200	15520	15500	15520	15500	356
512	20240408	114800	1190923180	15500	15500	15500	15500	92
513	20240408	114700	1189497180	15500	15500	15500	15500	52
514	20240408	114600	1188691180	15500	15500	15500	15500	0
515	20240408	114500	1188691180	15500	15500	15500	15500	0
516	20240408	114400	1188691180	15500	15500	15500	15500	0
517	20240408	114300	1188691180	15500	15500	15500	15500	63
518	20240408	114200	1187714680	15490	15490	15490	15490	0
519	20240408	114100	1187714680	15490	15500	15500	15490	65
520	20240408	114000	1186707760	15500	15510	15510	15500	389
521	20240408	113900	1180674910	15510	15500	15510	15500	62
522	20240408	113800	1179713900	15500	15500	15500	15500	106
523	20240408	113700	1178070900	15490	15490	15490	15490	0
524	20240408	113600	1178070900	15490	15480	15490	15470	219
525	20240408	113500	1174682060	15490	15490	15520	15490	25
526	20240408	113400	1174294740	15470	15470	15470	15460	922
527	20240408	113300	1160033180	15470	15480	15480	15470	939
528	20240408	113200	1145505690	15490	15500	15500	15490	190
529	20240408	113100	1142561850	15500	15500	15500	15500	72
530	20240408	113000	1141445850	15510	15510	15510	15510	6
531	20240408	112900	1141352790	15510	15510	15510	15510	62
532	20240408	112800	1140391170	15510	15520	15520	15500	66
533	20240408	112700	1139367850	15520	15520	15530	15520	103
534	20240408	112600	1137769260	15530	15520	15530	15520	40
535	20240408	112500	1137148430	15530	15530	15530	15530	53
536	20240408	112400	1136325340	15530	15530	15530	15520	11
537	20240408	112300	1136154520	15530	15530	15530	15530	3
538	20240408	112200	1136107930	15530	15530	15530	15530	53
539	20240408	112100	1135284840	15530	15530	15530	15530	3
540	20240408	112000	1135238250	15530	15530	15530	15530	18
541	20240408	111900	1134958710	15530	15530	15530	15530	53
542	20240408	111800	1134135620	15530	15530	15530	15530	3
543	20240408	111700	1134089030	15520	15520	15530	15520	237
544	20240408	111600	1130410760	15520	15520	15530	15520	268
545	20240408	111500	1126248920	15530	15560	15560	15530	474
546	20240408	111400	1118877860	15560	15560	15560	15560	4
547	20240408	111300	1118815620	15560	15560	15560	15560	3
548	20240408	111200	1118768940	15550	15560	15560	15550	424
549	20240408	111100	1112171830	15560	15560	15560	15560	53
550	20240408	111000	1111347150	15550	15590	15590	15550	111
551	20240408	110900	1109620000	15590	15590	15590	15590	2
552	20240408	110800	1109588820	15500	15490	15500	15490	393
553	20240408	110700	1103500840	15470	15510	15510	15470	288
554	20240408	110600	1099037390	15510	15510	15510	15510	6
555	20240408	110500	1098944330	15510	15510	15510	15510	6
556	20240408	110400	1098851270	15500	15510	15510	15500	129
557	20240408	110300	1096850700	15510	15510	15510	15510	3
558	20240408	110200	1096804170	15500	15500	15500	15500	37
559	20240408	110100	1096230670	15490	15470	15590	15470	7009
560	20240408	110000	987686870	15480	15480	15480	15480	254
561	20240408	105900	983754950	15470	15480	15480	15460	453
562	20240408	105800	976748860	15470	15480	15480	15470	146
563	20240408	105700	974489500	15480	15480	15480	15480	1110
564	20240408	105600	957306700	15480	15480	15480	15480	8
565	20240408	105500	957182860	15460	15460	15460	15460	2
566	20240408	105400	957151940	15460	15460	15460	15460	37
567	20240408	105300	956579920	15460	15460	15460	15460	238
568	20240408	105200	952900440	15450	15450	15450	15450	3
569	20240408	105100	952854090	15450	15460	15460	15450	37
570	20240408	105000	952282410	15480	15450	15480	15450	53
571	20240408	104900	951463320	15440	15450	15450	15440	65
572	20240408	104800	950459690	15450	15440	15450	15440	179
573	20240408	104700	947695920	15440	15430	15440	15430	54
574	20240408	104600	946862560	15430	15420	15430	15420	460
575	20240408	104500	939768320	15430	15440	15440	15430	54
576	20240408	104400	938935070	15440	15460	15460	15440	307
577	20240408	104300	934188990	15470	15470	15480	15470	69
578	20240408	104200	933121120	15470	15470	15470	15470	6
579	20240408	104100	933028300	15470	15480	15490	15470	286
580	20240408	104000	928601230	15490	15450	15490	15450	45
581	20240408	103900	927905230	15430	15420	15430	15410	250
582	20240408	103800	924051130	15420	15430	15430	15420	33
583	20240408	103700	923542240	15430	15430	15430	15430	27
584	20240408	103600	923125630	15440	15460	15460	15440	104
585	20240408	103500	921518310	15450	15460	15460	15430	474
586	20240408	103400	914199570	15450	15460	15460	15450	38
587	20240408	103300	913612390	15460	15460	15460	15460	13
588	20240408	103200	913411410	15460	15470	15470	15460	121
589	20240408	103100	911540720	15470	15420	15470	15420	896
590	20240408	103000	897685190	15410	15420	15420	15410	1852
591	20240408	102900	869145160	15410	15420	15420	15410	94
592	20240408	102800	867695840	15420	15430	15430	15420	368
593	20240408	102700	862021250	15430	15440	15440	15430	148
594	20240408	102600	859737580	15430	15440	15440	15430	40
595	20240408	102500	859120350	15440	15430	15440	15430	163
596	20240408	102400	856604760	15430	15430	15430	15430	148
597	20240408	102300	854321120	15430	15430	15430	15430	3
598	20240408	102200	854274830	15430	15430	15430	15420	55
599	20240408	102100	853426190	15430	15420	15430	15420	143
600	20240408	102000	851221100	15430	15420	15430	15420	43
601	20240408	101900	850558010	15430	15430	15440	15430	23
602	20240408	101800	850203090	15440	15430	15440	15430	203
603	20240408	101700	847070460	15430	15440	15440	15430	38
604	20240408	101600	846483990	15450	15470	15470	15450	224
605	20240408	101500	843022940	15470	15440	15470	15440	1353
606	20240408	101400	822114940	15440	15410	15440	15410	203
607	20240408	101300	818983680	15420	15410	15420	15410	109
608	20240408	101200	817303970	15420	15410	15420	15410	299
609	20240408	101100	812696350	15410	15410	15410	15410	261
610	20240408	101000	808674340	15410	15410	15410	15410	103
611	20240408	100900	807087110	15410	15410	15410	15410	11
612	20240408	100800	806917600	15410	15410	15410	15410	27
613	20240408	100700	806501530	15410	15410	15410	15410	178
614	20240408	100600	803758550	15410	15420	15420	15400	560
615	20240408	100500	795129850	15410	15410	15420	15410	143
616	20240408	100400	792925110	15420	15420	15420	15420	65
617	20240408	100300	791922810	15420	15420	15420	15420	30
618	20240408	100200	791460210	15420	15410	15420	15410	30
619	20240408	100100	790997850	15420	15420	15420	15420	7
620	20240408	100000	790889910	15420	15430	15430	15420	400
621	20240408	095900	784721360	15430	15420	15430	15420	200
622	20240408	095800	781637330	15420	15430	15430	15420	267
623	20240408	095700	777517560	15430	15440	15440	15430	263
624	20240408	095600	773458840	15440	15440	15440	15440	14
625	20240408	095500	773242680	15440	15440	15440	15440	3
626	20240408	095400	773196360	15430	15450	15450	15430	2640
627	20240408	095300	732448500	15450	15450	15450	15440	156
628	20240408	095200	730039300	15450	15450	15450	15440	1086
629	20240408	095100	713271100	15450	15440	15450	15440	94
630	20240408	095000	711819700	15440	15460	15460	15440	41
631	20240408	094900	711186030	15460	15460	15460	15450	452
632	20240408	094800	704202080	15450	15460	15460	15450	105
633	20240408	094700	702579740	15460	15450	15460	15450	123
634	20240408	094600	700678370	15460	15450	15460	15450	1032
635	20240408	094500	684733310	15460	15460	15460	15460	398
636	20240408	094400	678580230	15460	15470	15470	15460	64
637	20240408	094300	677590530	15460	15470	15470	15460	119
638	20240408	094200	675749900	15480	15490	15490	15480	103
639	20240408	094100	674154930	15470	15480	15480	15460	247
640	20240408	094000	670335420	15490	15520	15520	15490	73
641	20240408	093900	669204070	15520	15470	15520	15470	2347
642	20240408	093800	632860900	15450	15480	15480	15450	408
643	20240408	093700	626552570	15490	15500	15500	15490	135
644	20240408	093600	624460870	15480	15460	15510	15460	804
645	20240408	093500	612006260	15460	15450	15480	15450	754
646	20240408	093400	600338590	15450	15450	15470	15450	212
647	20240408	093300	597062150	15450	15460	15610	15440	6882
648	20240408	093200	490379210	15450	15460	15460	15450	75
649	20240408	093100	489219910	15450	15450	15460	15450	624
650	20240408	093000	479579090	15450	15480	15480	15450	2002
651	20240408	092900	448619330	15480	15480	15490	15480	452
652	20240408	092800	441622350	15470	15490	15490	15470	2147
653	20240408	092700	408378450	15500	15500	15500	15500	185
654	20240408	092600	405510950	15510	15500	15510	15500	185
655	20240408	092500	402642290	15490	15510	15510	15490	123
656	20240408	092400	400736080	15490	15470	15490	15470	28
657	20240408	092300	400302490	15470	15450	15470	15440	1125
658	20240408	092200	382921160	15450	15460	15460	15440	166
659	20240408	092100	380356460	15460	15410	15470	15410	481
660	20240408	092000	372932690	15410	15420	15420	15400	774
661	20240408	091900	361006160	15420	15410	15440	15410	259
662	20240408	091800	357009190	15420	15470	15470	15400	4007
663	20240408	091700	295210140	15470	15470	15480	15470	682
664	20240408	091600	284658490	15460	15520	15520	15460	4429
665	20240408	091500	216013290	15520	15530	15530	15510	960
666	20240408	091400	201115010	15530	15540	15540	15530	1930
667	20240408	091300	171139400	15540	15540	15550	15540	1573
668	20240408	091200	146694680	15540	15530	15540	15530	614
669	20240408	091100	137157570	15520	15570	15580	15520	2178
670	20240408	091000	103290930	15570	15590	15590	15570	473
671	20240408	090900	95922730	15590	15590	15590	15580	284
672	20240408	090800	91495450	15590	15600	15600	15590	52
673	20240408	090700	90684730	15590	15610	15610	15590	1848
674	20240408	090600	61853900	15600	15620	15620	15600	778
675	20240408	090500	49711470	15620	15690	15690	15620	1263
676	20240408	090400	29927280	15700	15700	15700	15700	1
677	20240408	090300	29911580	15700	15710	15710	15700	219
678	20240408	090200	26472240	15710	15730	15730	15710	249
679	20240408	090100	22557820	15730	15810	15810	15720	1237
680	20240408	090000	3037180	15810	15890	15890	15810	132