KissMeData/174900/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	201000	1764334440	15440	15440	15440	15440	649
3	20240419	200900	1764334440	15440	15440	15440	15440	0
4	20240419	200800	1764334440	15440	15440	15440	15440	0
5	20240419	200700	1764334440	15440	15440	15440	15440	0
6	20240419	200600	1764334440	15440	15440	15440	15440	0
7	20240419	200500	1764334440	15440	15440	15440	15440	0
8	20240419	200400	1764334440	15440	15440	15440	15440	0
9	20240419	200300	1764334440	15440	15440	15440	15440	0
10	20240419	200200	1764334440	15440	15440	15440	15440	0
11	20240419	200100	1764334440	15440	15440	15440	15440	0
12	20240419	200000	1764334440	15440	15440	15440	15440	0
13	20240419	195900	1764334440	15440	15440	15440	15440	0
14	20240419	195800	1764334440	15440	15440	15440	15440	0
15	20240419	195700	1764334440	15440	15440	15440	15440	0
16	20240419	195600	1764334440	15440	15440	15440	15440	0
17	20240419	195500	1764334440	15440	15440	15440	15440	0
18	20240419	195400	1764334440	15440	15440	15440	15440	0
19	20240419	195300	1764334440	15440	15440	15440	15440	0
20	20240419	195200	1764334440	15440	15440	15440	15440	0
21	20240419	195100	1764334440	15440	15440	15440	15440	0
22	20240419	195000	1764334440	15440	15440	15440	15440	0
23	20240419	194900	1764334440	15440	15440	15440	15440	0
24	20240419	194800	1764334440	15440	15440	15440	15440	0
25	20240419	194700	1764334440	15440	15440	15440	15440	0
26	20240419	194600	1764334440	15440	15440	15440	15440	0
27	20240419	194500	1764334440	15440	15440	15440	15440	0
28	20240419	194400	1764334440	15440	15440	15440	15440	0
29	20240419	194300	1764334440	15440	15440	15440	15440	0
30	20240419	194200	1764334440	15440	15440	15440	15440	0
31	20240419	194100	1764334440	15440	15440	15440	15440	0
32	20240419	194000	1764334440	15440	15440	15440	15440	649
33	20240419	193900	1764334440	15440	15440	15440	15440	0
34	20240419	193800	1764334440	15440	15440	15440	15440	0
35	20240419	193700	1764334440	15440	15440	15440	15440	0
36	20240419	193600	1764334440	15440	15440	15440	15440	0
37	20240419	193500	1764334440	15440	15440	15440	15440	0
38	20240419	193400	1764334440	15440	15440	15440	15440	0
39	20240419	193300	1764334440	15440	15440	15440	15440	0
40	20240419	193200	1764334440	15440	15440	15440	15440	0
41	20240419	193100	1764334440	15440	15440	15440	15440	0
42	20240419	193000	1764334440	15440	15440	15440	15440	0
43	20240419	192900	1764334440	15440	15440	15440	15440	0
44	20240419	192800	1764334440	15440	15440	15440	15440	0
45	20240419	192700	1764334440	15440	15440	15440	15440	0
46	20240419	192600	1764334440	15440	15440	15440	15440	0
47	20240419	192500	1764334440	15440	15440	15440	15440	0
48	20240419	192400	1764334440	15440	15440	15440	15440	0
49	20240419	192300	1764334440	15440	15440	15440	15440	0
50	20240419	192200	1764334440	15440	15440	15440	15440	0
51	20240419	192100	1764334440	15440	15440	15440	15440	0
52	20240419	192000	1764334440	15440	15440	15440	15440	0
53	20240419	191900	1764334440	15440	15440	15440	15440	0
54	20240419	191800	1764334440	15440	15440	15440	15440	0
55	20240419	191700	1764334440	15440	15440	15440	15440	0
56	20240419	191600	1764334440	15440	15440	15440	15440	0
57	20240419	191500	1764334440	15440	15440	15440	15440	0
58	20240419	191400	1764334440	15440	15440	15440	15440	0
59	20240419	191300	1764334440	15440	15440	15440	15440	0
60	20240419	191200	1764334440	15440	15440	15440	15440	0
61	20240419	191100	1764334440	15440	15440	15440	15440	0
62	20240419	191000	1764334440	15440	15440	15440	15440	649
63	20240419	190900	1764334440	15440	15440	15440	15440	0
64	20240419	190800	1764334440	15440	15440	15440	15440	0
65	20240419	190700	1764334440	15440	15440	15440	15440	0
66	20240419	190600	1764334440	15440	15440	15440	15440	0
67	20240419	190500	1764334440	15440	15440	15440	15440	0
68	20240419	190400	1764334440	15440	15440	15440	15440	0
69	20240419	190300	1764334440	15440	15440	15440	15440	0
70	20240419	190200	1764334440	15440	15440	15440	15440	0
71	20240419	190100	1764334440	15440	15440	15440	15440	0
72	20240419	190000	1764334440	15440	15440	15440	15440	0
73	20240419	185900	1764334440	15440	15440	15440	15440	0
74	20240419	185800	1764334440	15440	15440	15440	15440	0
75	20240419	185700	1764334440	15440	15440	15440	15440	0
76	20240419	185600	1764334440	15440	15440	15440	15440	0
77	20240419	185500	1764334440	15440	15440	15440	15440	0
78	20240419	185400	1764334440	15440	15440	15440	15440	0
79	20240419	185300	1764334440	15440	15440	15440	15440	0
80	20240419	185200	1764334440	15440	15440	15440	15440	0
81	20240419	185100	1764334440	15440	15440	15440	15440	0
82	20240419	185000	1764334440	15440	15440	15440	15440	0
83	20240419	184900	1764334440	15440	15440	15440	15440	0
84	20240419	184800	1764334440	15440	15440	15440	15440	0
85	20240419	184700	1764334440	15440	15440	15440	15440	0
86	20240419	184600	1764334440	15440	15440	15440	15440	0
87	20240419	184500	1764334440	15440	15440	15440	15440	0
88	20240419	184400	1764334440	15440	15440	15440	15440	0
89	20240419	184300	1764334440	15440	15440	15440	15440	0
90	20240419	184200	1764334440	15440	15440	15440	15440	0
91	20240419	184100	1764334440	15440	15440	15440	15440	0
92	20240419	184000	1764334440	15440	15440	15440	15440	649
93	20240419	183900	1764334440	15440	15440	15440	15440	0
94	20240419	183800	1764334440	15440	15440	15440	15440	0
95	20240419	183700	1764334440	15440	15440	15440	15440	0
96	20240419	183600	1764334440	15440	15440	15440	15440	0
97	20240419	183500	1764334440	15440	15440	15440	15440	0
98	20240419	183400	1764334440	15440	15440	15440	15440	0
99	20240419	183300	1764334440	15440	15440	15440	15440	0
100	20240419	183200	1764334440	15440	15440	15440	15440	0
101	20240419	183100	1764334440	15440	15440	15440	15440	0
102	20240419	183000	1764334440	15440	15440	15440	15440	0
103	20240419	182900	1764334440	15440	15440	15440	15440	0
104	20240419	182800	1764334440	15440	15440	15440	15440	0
105	20240419	182700	1764334440	15440	15440	15440	15440	0
106	20240419	182600	1764334440	15440	15440	15440	15440	0
107	20240419	182500	1764334440	15440	15440	15440	15440	0
108	20240419	182400	1764334440	15440	15440	15440	15440	0
109	20240419	182300	1764334440	15440	15440	15440	15440	0
110	20240419	182200	1764334440	15440	15440	15440	15440	0
111	20240419	182100	1764334440	15440	15440	15440	15440	0
112	20240419	182000	1764334440	15440	15440	15440	15440	0
113	20240419	181900	1764334440	15440	15440	15440	15440	0
114	20240419	181800	1764334440	15440	15440	15440	15440	0
115	20240419	181700	1764334440	15440	15440	15440	15440	0
116	20240419	181600	1764334440	15440	15440	15440	15440	0
117	20240419	181500	1764334440	15440	15440	15440	15440	0
118	20240419	181400	1764334440	15440	15440	15440	15440	0
119	20240419	181300	1764334440	15440	15440	15440	15440	0
120	20240419	181200	1764334440	15440	15440	15440	15440	0
121	20240419	181100	1764334440	15440	15440	15440	15440	0
122	20240419	181000	1764334440	15440	15440	15440	15440	649
123	20240419	180900	1764334440	15440	15440	15440	15440	0
124	20240419	180800	1764334440	15440	15440	15440	15440	0
125	20240419	180700	1764334440	15440	15440	15440	15440	0
126	20240419	180600	1764334440	15440	15440	15440	15440	0
127	20240419	180500	1764334440	15440	15440	15440	15440	0
128	20240419	180400	1764334440	15440	15440	15440	15440	0
129	20240419	180300	1764334440	15440	15440	15440	15440	0
130	20240419	180200	1764334440	15440	15440	15440	15440	0
131	20240419	180100	1764334440	15440	15440	15440	15440	0
132	20240419	180000	1764334440	15440	15440	15440	15440	0
133	20240419	175900	1764334440	15440	15440	15440	15440	0
134	20240419	175800	1764334440	15440	15440	15440	15440	0
135	20240419	175700	1764334440	15440	15440	15440	15440	0
136	20240419	175600	1764334440	15440	15440	15440	15440	0
137	20240419	175500	1764334440	15440	15440	15440	15440	0
138	20240419	175400	1764334440	15440	15440	15440	15440	0
139	20240419	175300	1764334440	15440	15440	15440	15440	0
140	20240419	175200	1764334440	15440	15440	15440	15440	0
141	20240419	175100	1764334440	15440	15440	15440	15440	0
142	20240419	175000	1764334440	15440	15440	15440	15440	0
143	20240419	174900	1764334440	15440	15440	15440	15440	0
144	20240419	174800	1764334440	15440	15440	15440	15440	0
145	20240419	174700	1764334440	15440	15440	15440	15440	0
146	20240419	174600	1764334440	15440	15440	15440	15440	0
147	20240419	174500	1764334440	15440	15440	15440	15440	0
148	20240419	174400	1764334440	15440	15440	15440	15440	0
149	20240419	174300	1764334440	15440	15440	15440	15440	0
150	20240419	174200	1764334440	15440	15440	15440	15440	0
151	20240419	174100	1764334440	15440	15440	15440	15440	0
152	20240419	174000	1764334440	15440	15440	15440	15440	649
153	20240419	173900	1764334440	15440	15440	15440	15440	0
154	20240419	173800	1764334440	15440	15440	15440	15440	0
155	20240419	173700	1764334440	15440	15440	15440	15440	0
156	20240419	173600	1764334440	15440	15440	15440	15440	0
157	20240419	173500	1764334440	15440	15440	15440	15440	0
158	20240419	173400	1764334440	15440	15440	15440	15440	0
159	20240419	173300	1764334440	15440	15440	15440	15440	0
160	20240419	173200	1764334440	15440	15440	15440	15440	0
161	20240419	173100	1764334440	15440	15440	15440	15440	0
162	20240419	173000	1764334440	15440	15440	15440	15440	0
163	20240419	172900	1764334440	15440	15440	15440	15440	0
164	20240419	172800	1764334440	15440	15440	15440	15440	0
165	20240419	172700	1764334440	15440	15440	15440	15440	0
166	20240419	172600	1764334440	15440	15440	15440	15440	0
167	20240419	172500	1764334440	15440	15440	15440	15440	0
168	20240419	172400	1764334440	15440	15440	15440	15440	0
169	20240419	172300	1764334440	15440	15440	15440	15440	0
170	20240419	172200	1764334440	15440	15440	15440	15440	0
171	20240419	172100	1764334440	15440	15440	15440	15440	0
172	20240419	172000	1764334440	15440	15440	15440	15440	0
173	20240419	171900	1764334440	15440	15440	15440	15440	0
174	20240419	171800	1764334440	15440	15440	15440	15440	0
175	20240419	171700	1764334440	15440	15440	15440	15440	0
176	20240419	171600	1764334440	15440	15440	15440	15440	0
177	20240419	171500	1764334440	15440	15440	15440	15440	0
178	20240419	171400	1764334440	15440	15440	15440	15440	0
179	20240419	171300	1764334440	15440	15440	15440	15440	0
180	20240419	171200	1764334440	15440	15440	15440	15440	0
181	20240419	171100	1764334440	15440	15440	15440	15440	0
182	20240419	171000	1764334440	15440	15440	15440	15440	649
183	20240419	170900	1764334440	15440	15440	15440	15440	0
184	20240419	170800	1764334440	15440	15440	15440	15440	0
185	20240419	170700	1764334440	15440	15440	15440	15440	0
186	20240419	170600	1764334440	15440	15440	15440	15440	0
187	20240419	170500	1764334440	15440	15440	15440	15440	0
188	20240419	170400	1764334440	15440	15440	15440	15440	0
189	20240419	170300	1764334440	15440	15440	15440	15440	0
190	20240419	170200	1764334440	15440	15440	15440	15440	0
191	20240419	170100	1764334440	15440	15440	15440	15440	0
192	20240419	170000	1764334440	15440	15440	15440	15440	0
193	20240419	165900	1764334440	15440	15440	15440	15440	0
194	20240419	165800	1764334440	15440	15440	15440	15440	0
195	20240419	165700	1764334440	15440	15440	15440	15440	0
196	20240419	165600	1764334440	15440	15440	15440	15440	0
197	20240419	165500	1764334440	15440	15440	15440	15440	0
198	20240419	165400	1764334440	15440	15440	15440	15440	0
199	20240419	165300	1764334440	15440	15440	15440	15440	0
200	20240419	165200	1764334440	15440	15440	15440	15440	0
201	20240419	165100	1764334440	15440	15440	15440	15440	0
202	20240419	165000	1764334440	15440	15440	15440	15440	0
203	20240419	164900	1764334440	15440	15440	15440	15440	0
204	20240419	164800	1764334440	15440	15440	15440	15440	0
205	20240419	164700	1764334440	15440	15440	15440	15440	0
206	20240419	164600	1764334440	15440	15440	15440	15440	0
207	20240419	164500	1764334440	15440	15440	15440	15440	0
208	20240419	164400	1764334440	15440	15440	15440	15440	0
209	20240419	164300	1764334440	15440	15440	15440	15440	0
210	20240419	164200	1764334440	15440	15440	15440	15440	0
211	20240419	164100	1764334440	15440	15440	15440	15440	0
212	20240419	164000	1764334440	15440	15440	15440	15440	649
213	20240419	163900	1764334440	15440	15440	15440	15440	0
214	20240419	163800	1764334440	15440	15440	15440	15440	0
215	20240419	163700	1764334440	15440	15440	15440	15440	0
216	20240419	163600	1764334440	15440	15440	15440	15440	0
217	20240419	163500	1764334440	15440	15440	15440	15440	0
218	20240419	163400	1764334440	15440	15440	15440	15440	0
219	20240419	163300	1764334440	15440	15440	15440	15440	0
220	20240419	163200	1764334440	15440	15440	15440	15440	0
221	20240419	163100	1764334440	15440	15440	15440	15440	0
222	20240419	163000	1764334440	15440	15440	15440	15440	0
223	20240419	162900	1764334440	15440	15440	15440	15440	0
224	20240419	162800	1764334440	15440	15440	15440	15440	0
225	20240419	162700	1764334440	15440	15440	15440	15440	0
226	20240419	162600	1764334440	15440	15440	15440	15440	0
227	20240419	162500	1764334440	15440	15440	15440	15440	0
228	20240419	162400	1764334440	15440	15440	15440	15440	0
229	20240419	162300	1764334440	15440	15440	15440	15440	0
230	20240419	162200	1764334440	15440	15440	15440	15440	0
231	20240419	162100	1764334440	15440	15440	15440	15440	0
232	20240419	162000	1764334440	15440	15440	15440	15440	0
233	20240419	161900	1764334440	15440	15440	15440	15440	0
234	20240419	161800	1764334440	15440	15440	15440	15440	0
235	20240419	161700	1764334440	15440	15440	15440	15440	0
236	20240419	161600	1764334440	15440	15440	15440	15440	0
237	20240419	161500	1764334440	15440	15440	15440	15440	0
238	20240419	161400	1764334440	15440	15440	15440	15440	0
239	20240419	161300	1764334440	15440	15440	15440	15440	0
240	20240419	161200	1764334440	15440	15440	15440	15440	0
241	20240419	161100	1764334440	15440	15440	15440	15440	0
242	20240419	161000	1764334440	15440	15440	15440	15440	649
243	20240419	160900	1764334440	15440	15440	15440	15440	0
244	20240419	160800	1764334440	15440	15440	15440	15440	0
245	20240419	160700	1764334440	15440	15440	15440	15440	0
246	20240419	160600	1764334440	15440	15440	15440	15440	0
247	20240419	160500	1764334440	15440	15440	15440	15440	0
248	20240419	160400	1764334440	15440	15440	15440	15440	0
249	20240419	160300	1764334440	15440	15440	15440	15440	0
250	20240419	160200	1764334440	15440	15440	15440	15440	0
251	20240419	160100	1764334440	15440	15440	15440	15440	0
252	20240419	160000	1764334440	15440	15440	15440	15440	0
253	20240419	155900	1764334440	15440	15440	15440	15440	0
254	20240419	155800	1764334440	15440	15440	15440	15440	0
255	20240419	155700	1764334440	15440	15440	15440	15440	0
256	20240419	155600	1764334440	15440	15440	15440	15440	0
257	20240419	155500	1764334440	15440	15440	15440	15440	0
258	20240419	155400	1764334440	15440	15440	15440	15440	0
259	20240419	155300	1764334440	15440	15440	15440	15440	0
260	20240419	155200	1764334440	15440	15440	15440	15440	0
261	20240419	155100	1764334440	15440	15440	15440	15440	0
262	20240419	155000	1764334440	15440	15440	15440	15440	0
263	20240419	154900	1764334440	15440	15440	15440	15440	0
264	20240419	154800	1764334440	15440	15440	15440	15440	0
265	20240419	154700	1764334440	15440	15440	15440	15440	0
266	20240419	154600	1764334440	15440	15440	15440	15440	0
267	20240419	154500	1764334440	15440	15440	15440	15440	0
268	20240419	154400	1764334440	15440	15440	15440	15440	0
269	20240419	154300	1764334440	15440	15440	15440	15440	0
270	20240419	154200	1764334440	15440	15440	15440	15440	0
271	20240419	154100	1764334440	15440	15440	15440	15440	0
272	20240419	154000	1764334440	15440	15440	15440	15440	649
273	20240419	153900	1764334440	15440	15440	15440	15440	0
274	20240419	153800	1764334440	15440	15440	15440	15440	0
275	20240419	153700	1764334440	15440	15440	15440	15440	0
276	20240419	153600	1764334440	15440	15440	15440	15440	0
277	20240419	153500	1764334440	15440	15440	15440	15440	0
278	20240419	153400	1764334440	15440	15440	15440	15440	0
279	20240419	153300	1764334440	15440	15440	15440	15440	0
280	20240419	153200	1764334440	15440	15440	15440	15440	0
281	20240419	153100	1764334440	15440	15440	15440	15440	0
282	20240419	153000	1764334440	15440	15440	15440	15440	649
283	20240419	152900	1754313880	15430	15430	15430	15430	0
284	20240419	152800	1754313880	15430	15430	15430	15430	0
285	20240419	152700	1754313880	15430	15430	15430	15430	0
286	20240419	152600	1754313880	15430	15430	15430	15430	0
287	20240419	152500	1754313880	15430	15430	15430	15430	0
288	20240419	152400	1754313880	15430	15430	15430	15430	0
289	20240419	152300	1754313880	15430	15430	15430	15430	0
290	20240419	152200	1754313880	15430	15430	15430	15430	0
291	20240419	152100	1754313880	15430	15430	15430	15430	0
292	20240419	152000	1754313880	15430	15430	15430	15430	0
293	20240419	151900	1754313880	15430	15440	15440	15430	124
294	20240419	151800	1752400080	15440	15440	15440	15440	155
295	20240419	151700	1750006880	15430	15450	15450	15430	176
296	20240419	151600	1747290430	15450	15460	15460	15450	106
297	20240419	151500	1745652340	15450	15450	15480	15450	239
298	20240419	151400	1741958290	15450	15450	15450	15430	714
299	20240419	151300	1730930230	15430	15430	15430	15430	0
300	20240419	151200	1730930230	15430	15420	15430	15420	53
301	20240419	151100	1730112940	15470	15430	15470	15410	754
302	20240419	151000	1718486570	15420	15450	15450	15420	145
303	20240419	150900	1716249010	15450	15450	15450	15450	0
304	20240419	150800	1716249010	15450	15460	15460	15440	499
305	20240419	150700	1708538770	15470	15470	15480	15460	323
306	20240419	150600	1703544060	15470	15470	15470	15470	313
307	20240419	150500	1698701950	15480	15510	15510	15480	17
308	20240419	150400	1698438730	15510	15500	15510	15480	479
309	20240419	150300	1691022130	15510	15500	15510	15480	187
310	20240419	150200	1688126160	15510	15510	15510	15510	25
311	20240419	150100	1687738410	15510	15510	15510	15510	67
312	20240419	150000	1686699240	15510	15500	15510	15500	129
313	20240419	145900	1684698810	15490	15490	15490	15490	63
314	20240419	145800	1683722940	15480	15480	15480	15480	0
315	20240419	145700	1683722940	15480	15480	15480	15480	63
316	20240419	145600	1682747700	15500	15500	15500	15500	10
317	20240419	145500	1682592700	15500	15500	15500	15480	228
318	20240419	145400	1679063180	15500	15500	15500	15480	254
319	20240419	145300	1675127180	15500	15470	15500	15470	569
320	20240419	145200	1666314910	15470	15450	15470	15440	406
321	20240419	145100	1660041680	15450	15450	15450	15450	34
322	20240419	145000	1659516380	15440	15440	15440	15440	11
323	20240419	144900	1659346540	15440	15430	15440	15420	122
324	20240419	144800	1657464470	15430	15450	15450	15430	51
325	20240419	144700	1656677520	15430	15430	15430	15430	37
326	20240419	144600	1656106610	15440	15440	15440	15440	22
327	20240419	144500	1655766930	15420	15430	15430	15420	37
328	20240419	144400	1655196140	15450	15450	15450	15450	63
329	20240419	144300	1654222790	15450	15460	15460	15450	218
330	20240419	144200	1650854140	15450	15450	15450	15450	48
331	20240419	144100	1650112540	15400	15400	15400	15400	33
332	20240419	144000	1649604340	15400	15400	15450	15400	457
333	20240419	143900	1642566480	15400	15450	15450	15400	2
334	20240419	143800	1642535630	15390	15390	15390	15390	10
335	20240419	143700	1642381730	15390	15410	15410	15390	556
336	20240419	143600	1633821660	15410	15410	15410	15410	108
337	20240419	143500	1632157380	15420	15420	15420	15420	27
338	20240419	143400	1631741040	15420	15430	15430	15420	530
339	20240419	143300	1623567650	15430	15430	15430	15430	21
340	20240419	143200	1623243620	15470	15430	15470	15430	139
341	20240419	143100	1621098490	15450	15450	15450	15450	58
342	20240419	143000	1620202390	15430	15440	15440	15430	100
343	20240419	142900	1618658440	15430	15430	15430	15430	5
344	20240419	142800	1618581290	15450	15430	15450	15430	125
345	20240419	142700	1616651750	15440	15440	15440	15440	66
346	20240419	142600	1615632710	15450	15450	15450	15450	5
347	20240419	142500	1615555460	15450	15450	15450	15450	0
348	20240419	142400	1615555460	15450	15420	15450	15420	13
349	20240419	142300	1615354970	15410	15410	15410	15410	10
350	20240419	142200	1615200870	15420	15420	15420	15420	34
351	20240419	142100	1614676590	15420	15420	15430	15420	80
352	20240419	142000	1613442790	15450	15480	15480	15420	108
353	20240419	141900	1611776710	15420	15420	15420	15420	65
354	20240419	141800	1610774410	15390	15410	15410	15390	142
355	20240419	141700	1608586990	15420	15410	15420	15410	69
356	20240419	141600	1607523250	15400	15410	15410	15400	149
357	20240419	141500	1605228050	15420	15420	15420	15420	35
358	20240419	141400	1604688350	15430	15410	15430	15410	63
359	20240419	141300	1603717380	15420	15420	15420	15420	1
360	20240419	141200	1603701960	15410	15410	15410	15410	20
361	20240419	141100	1603393760	15400	15400	15400	15400	9
362	20240419	141000	1603255160	15400	15400	15400	15400	0
363	20240419	140900	1603255160	15400	15470	15470	15400	42
364	20240419	140800	1602607800	15470	15470	15470	15470	0
365	20240419	140700	1602607800	15470	15420	15470	15370	862
366	20240419	140600	1589328000	15480	15420	15480	15420	31
367	20240419	140500	1588849920	15400	15400	15400	15400	0
368	20240419	140400	1588849920	15400	15410	15410	15400	329
369	20240419	140300	1583780780	15420	15440	15440	15420	132
370	20240419	140200	1581744390	15420	15440	15440	15420	120
371	20240419	140100	1579892710	15430	15430	15430	15430	0
372	20240419	140000	1579892710	15430	15430	15430	15430	0
373	20240419	135900	1579892710	15430	15430	15430	15430	6
374	20240419	135800	1579800130	15430	15430	15430	15430	25
375	20240419	135700	1579414380	15430	15440	15440	15430	264
376	20240419	135600	1575339630	15440	15440	15440	15440	31
377	20240419	135500	1574860990	15430	15480	15480	15430	512
378	20240419	135400	1566945160	15480	15490	15490	15480	65
379	20240419	135300	1565938790	15500	15500	15500	15500	161
380	20240419	135200	1563443290	15500	15520	15520	15500	21
381	20240419	135100	1563117670	15480	15480	15480	15480	50
382	20240419	135000	1562343670	15470	15470	15470	15470	21
383	20240419	134900	1562018800	15470	15470	15470	15470	27
384	20240419	134800	1561601110	15470	15470	15470	15470	73
385	20240419	134700	1560471800	15480	15500	15500	15480	279
386	20240419	134600	1556149870	15490	15520	15520	15490	556
387	20240419	134500	1547523500	15530	15520	15530	15520	136
388	20240419	134400	1545412170	15520	15510	15520	15510	176
389	20240419	134300	1542681800	15510	15510	15510	15510	0
390	20240419	134200	1542681800	15510	15490	15510	15490	65
391	20240419	134100	1541673950	15490	15500	15500	15490	37
392	20240419	134000	1541100800	15500	15490	15500	15490	154
393	20240419	133900	1538715240	15490	15510	15510	15490	218
394	20240419	133800	1535337770	15510	15510	15510	15510	7
395	20240419	133700	1535229200	15510	15520	15520	15500	488
396	20240419	133600	1527657480	15520	15530	15530	15520	948
397	20240419	133500	1512943930	15530	15540	15540	15530	44
398	20240419	133400	1512260320	15540	15540	15540	15540	40
399	20240419	133300	1511638720	15530	15550	15550	15520	503
400	20240419	133200	1503830510	15600	15600	15600	15560	106
401	20240419	133100	1502178650	15600	15650	15650	15600	119
402	20240419	133000	1500318740	15660	15690	15690	15660	364
403	20240419	132900	1494612620	15700	15700	15720	15700	626
404	20240419	132800	1484784400	15720	15680	15720	15670	2119
405	20240419	132700	1451521490	15670	15640	15670	15640	925
406	20240419	132600	1437034400	15650	15640	15650	15640	332
407	20240419	132500	1431839690	15610	15610	15610	15610	61
408	20240419	132400	1430887480	15600	15600	15600	15600	10
409	20240419	132300	1430731480	15590	15630	15640	15590	54
410	20240419	132200	1429888510	15640	15590	15640	15590	155
411	20240419	132100	1427466410	15540	15540	15540	15540	0
412	20240419	132000	1427466410	15540	15590	15590	15540	61
413	20240419	131900	1426518420	15590	15540	15590	15540	101
414	20240419	131800	1424948390	15540	15540	15540	15540	17
415	20240419	131700	1424684210	15500	15500	15500	15500	1260
416	20240419	131600	1405154210	15500	15540	15540	15500	180
417	20240419	131500	1402361730	15540	15520	15540	15510	57
418	20240419	131400	1401476980	15540	15540	15540	15520	538
419	20240419	131300	1393118580	15540	15530	15540	15530	262
420	20240419	131200	1389047560	15530	15560	15560	15530	1003
421	20240419	131100	1373460500	15560	15580	15580	15560	253
422	20240419	131000	1369522040	15600	15610	15610	15600	109
423	20240419	130900	1367821500	15620	15640	15640	15610	216
424	20240419	130800	1364446300	15640	15640	15640	15640	83
425	20240419	130700	1363148180	15640	15640	15640	15640	8
426	20240419	130600	1363023060	15650	15650	15650	15620	194
427	20240419	130500	1359988280	15640	15650	15650	15640	280
428	20240419	130400	1355608680	15650	15650	15650	15650	131
429	20240419	130300	1353558530	15650	15640	15660	15640	208
430	20240419	130200	1350305220	15640	15600	15640	15600	489
431	20240419	130100	1342663640	15600	15600	15600	15600	11
432	20240419	130000	1342492040	15590	15600	15600	15590	270
433	20240419	125900	1338280740	15600	15600	15600	15600	200
434	20240419	125800	1335160740	15600	15610	15620	15600	1437
435	20240419	125700	1312729530	15620	15610	15620	15610	129
436	20240419	125600	1310715570	15620	15620	15620	15620	1
437	20240419	125500	1310699950	15620	15620	15620	15620	79
438	20240419	125400	1309465970	15630	15630	15630	15630	45
439	20240419	125300	1308762620	15630	15630	15630	15630	81
440	20240419	125200	1307496590	15640	15630	15640	15590	605
441	20240419	125100	1298049240	15600	15640	15640	15600	152
442	20240419	125000	1295674020	15630	15590	15630	15590	577
443	20240419	124900	1286671850	15600	15590	15600	15590	803
444	20240419	124800	1274153050	15570	15530	15570	15530	2118
445	20240419	124700	1241221650	15530	15510	15530	15500	158
446	20240419	124600	1238772180	15510	15450	15510	15450	1483
447	20240419	124500	1215820840	15440	15440	15440	15440	48
448	20240419	124400	1215079720	15430	15390	15440	15390	85
449	20240419	124300	1213767970	15380	15390	15390	15380	100
450	20240419	124200	1212229590	15390	15410	15410	15390	158
451	20240419	124100	1209796480	15420	15420	15420	15420	70
452	20240419	124000	1208717080	15420	15420	15420	15420	116
453	20240419	123900	1206928360	15420	15410	15420	15410	31
454	20240419	123800	1206450350	15430	15430	15430	15420	324
455	20240419	123700	1201451330	15420	15420	15420	15420	0
456	20240419	123600	1201451330	15420	15420	15420	15420	2
457	20240419	123500	1201420490	15420	15430	15430	15420	200
458	20240419	123400	1198336280	15420	15450	15460	15420	869
459	20240419	123300	1184910310	15440	15430	15440	15430	491
460	20240419	123200	1177333180	15430	15410	15430	15410	96
461	20240419	123100	1175852520	15410	15410	15410	15410	24
462	20240419	123000	1175482680	15420	15420	15420	15420	210
463	20240419	122900	1172244480	15410	15410	15410	15410	8
464	20240419	122800	1172121200	15410	15400	15410	15400	155
465	20240419	122700	1169733690	15390	15380	15390	15380	34
466	20240419	122600	1169210500	15380	15410	15410	15380	40
467	20240419	122500	1168594310	15420	15390	15420	15390	43
468	20240419	122400	1167932450	15370	15370	15370	15370	0
469	20240419	122300	1167932450	15370	15370	15390	15370	160
470	20240419	122200	1165470130	15360	15360	15360	15360	0
471	20240419	122100	1165470130	15360	15380	15380	15360	68
472	20240419	122000	1164424310	15360	15370	15370	15360	100
473	20240419	121900	1162887870	15380	15380	15380	15380	2
474	20240419	121800	1162857110	15370	15370	15370	15370	21
475	20240419	121700	1162534340	15360	15360	15360	15360	0
476	20240419	121600	1162534340	15360	15360	15360	15360	0
477	20240419	121500	1162534340	15360	15360	15360	15360	401
478	20240419	121400	1156374980	15360	15360	15360	15360	29
479	20240419	121300	1155929540	15390	15390	15390	15390	0
480	20240419	121200	1155929540	15390	15390	15390	15390	42
481	20240419	121100	1155283160	15390	15320	15390	15320	20
482	20240419	121000	1154976060	15320	15320	15320	15320	20
483	20240419	120900	1154669660	15390	15390	15390	15390	625
484	20240419	120800	1145050910	15400	15380	15400	15380	594
485	20240419	120700	1135907170	15390	15390	15390	15390	53
486	20240419	120600	1135091500	15390	15300	15390	15300	4005
487	20240419	120500	1073707920	15300	15280	15300	15280	563
488	20240419	120400	1065099880	15280	15260	15280	15260	38
489	20240419	120300	1064519400	15250	15270	15280	15250	41
490	20240419	120200	1063893650	15250	15210	15250	15210	167
491	20240419	120100	1061348520	15190	15210	15210	15190	17
492	20240419	120000	1061090230	15210	15210	15210	15210	29
493	20240419	115900	1060649140	15210	15200	15210	15200	333
494	20240419	115800	1055587410	15160	15160	15160	15160	0
495	20240419	115700	1055587410	15160	15200	15210	15160	290
496	20240419	115600	1051186680	15180	15180	15180	15180	0
497	20240419	115500	1051186680	15180	15180	15180	15180	22
498	20240419	115400	1050852720	15170	15170	15170	15170	1
499	20240419	115300	1050837550	15170	15170	15170	15170	0
500	20240419	115200	1050837550	15170	15160	15170	15160	50
501	20240419	115100	1050079250	15160	15180	15180	15160	221
502	20240419	115000	1046727540	15180	15180	15180	15180	138
503	20240419	114900	1044632700	15180	15180	15180	15180	150
504	20240419	114800	1042355700	15180	15170	15180	15170	326
505	20240419	114700	1037407280	15170	15210	15210	15170	801
506	20240419	114600	1025245120	15220	15230	15230	15220	77
507	20240419	114500	1024072840	15210	15210	15210	15210	0
508	20240419	114400	1024072840	15210	15210	15210	15210	153
509	20240419	114300	1021745710	15210	15240	15240	15200	101
510	20240419	114200	1020208520	15240	15240	15240	15240	50
511	20240419	114100	1019446520	15250	15230	15250	15230	46
512	20240419	114000	1018745920	15220	15220	15220	15220	6
513	20240419	113900	1018654600	15230	15230	15230	15230	0
514	20240419	113800	1018654600	15230	15220	15230	15220	2
515	20240419	113700	1018624150	15190	15190	15190	15190	31
516	20240419	113600	1018153260	15220	15220	15220	15220	90
517	20240419	113500	1016783460	15220	15220	15220	15220	0
518	20240419	113400	1016783460	15220	15220	15220	15220	0
519	20240419	113300	1016783460	15220	15220	15220	15220	2
520	20240419	113200	1016753020	15150	15170	15170	15150	270
521	20240419	113100	1012659320	15160	15170	15170	15160	94
522	20240419	113000	1011233440	15170	15180	15180	15170	224
523	20240419	112900	1007834600	15160	15160	15160	15160	0
524	20240419	112800	1007834600	15160	15250	15250	15160	918
525	20240419	112700	993880060	15280	15170	15280	15160	316
526	20240419	112600	989065070	15170	15170	15170	15170	207
527	20240419	112500	985924880	15170	15180	15180	15170	259
528	20240419	112400	981995260	15160	15180	15240	15160	664
529	20240419	112300	971910180	15240	15240	15250	15240	196
530	20240419	112200	968922680	15240	15240	15250	15230	202
531	20240419	112100	965843860	15240	15230	15260	15230	550
532	20240419	112000	957463600	15160	15180	15180	15160	275
533	20240419	111900	953293370	15160	15270	15270	15160	11
534	20240419	111800	953125510	15150	15180	15180	15150	599
535	20240419	111700	944043870	15160	15250	15260	15160	671
536	20240419	111600	933817900	15250	15200	15250	15200	570
537	20240419	111500	925151250	15200	15240	15240	15200	1029
538	20240419	111400	909503350	15260	15280	15300	15260	150
539	20240419	111300	907211310	15260	15280	15280	15260	172
540	20240419	111200	904585800	15270	15260	15270	15260	424
541	20240419	111100	898114920	15260	15260	15260	15260	1
542	20240419	111000	898099660	15260	15220	15260	15220	76
543	20240419	110900	896942700	15230	15220	15230	15220	423
544	20240419	110800	890503410	15270	15270	15270	15270	1
545	20240419	110700	890488140	15270	15200	15270	15200	1162
546	20240419	110600	872758110	15260	15260	15260	15260	1
547	20240419	110500	872742850	15230	15210	15230	15150	267
548	20240419	110400	868683040	15210	15210	15240	15210	389
549	20240419	110300	862759360	15190	15200	15200	15180	783
550	20240419	110200	850866220	15210	15220	15220	15210	116
551	20240419	110100	849101360	15210	15210	15210	15200	411
552	20240419	110000	842853330	15210	15250	15250	15210	835
553	20240419	105900	830148930	15250	15250	15250	15240	388
554	20240419	105800	824233550	15250	15260	15260	15250	379
555	20240419	105700	818453200	15260	15330	15350	15260	962
556	20240419	105600	803728380	15320	15360	15360	15320	189
557	20240419	105500	800826620	15360	15350	15360	15350	139
558	20240419	105400	798692180	15330	15330	15330	15330	0
559	20240419	105300	798692180	15330	15340	15340	15330	108
560	20240419	105200	797036280	15330	15330	15330	15330	0
561	20240419	105100	797036280	15330	15330	15330	15330	50
562	20240419	105000	796269780	15330	15270	15330	15270	577
563	20240419	104900	787448410	15260	15290	15290	15260	204
564	20240419	104800	784335250	15260	15310	15310	15260	1697
565	20240419	104700	758378570	15310	15300	15310	15300	71
566	20240419	104600	757291890	15300	15320	15320	15300	1084
567	20240419	104500	740700850	15320	15360	15360	15320	901
568	20240419	104400	726880960	15370	15370	15370	15370	0
569	20240419	104300	726880960	15370	15410	15410	15370	484
570	20240419	104200	719441540	15370	15370	15370	15370	0
571	20240419	104100	719441540	15370	15380	15380	15360	291
572	20240419	104000	714969140	15370	15370	15370	15370	0
573	20240419	103900	714969140	15370	15370	15370	15370	44
574	20240419	103800	714292860	15370	15390	15390	15370	319
575	20240419	103700	709388390	15400	15390	15400	15390	302
576	20240419	103600	704737620	15400	15380	15400	15380	79
577	20240419	103500	703521390	15300	15370	15390	15300	1902
578	20240419	103400	674332560	15370	15380	15390	15370	169
579	20240419	103300	671733930	15390	15400	15400	15390	306
580	20240419	103200	667023930	15400	15400	15400	15390	510
581	20240419	103100	659173440	15400	15460	15460	15400	836
582	20240419	103000	646285850	15470	15480	15480	15470	82
583	20240419	102900	645016700	15530	15530	15530	15530	0
584	20240419	102800	645016700	15530	15530	15530	15530	0
585	20240419	102700	645016700	15530	15520	15530	15450	360
586	20240419	102600	639438420	15510	15510	15510	15510	16
587	20240419	102500	639190260	15510	15530	15530	15500	502
588	20240419	102400	631404810	15520	15540	15540	15520	874
589	20240419	102300	617834040	15550	15550	15550	15550	155
590	20240419	102200	615423790	15550	15550	15560	15540	221
591	20240419	102100	611987840	15550	15580	15580	15550	1190
592	20240419	102000	593467970	15590	15640	15650	15590	751
593	20240419	101900	581742080	15640	15620	15650	15590	823
594	20240419	101800	568899580	15630	15630	15660	15630	452
595	20240419	101700	561830550	15610	15610	15610	15610	133
596	20240419	101600	559754420	15590	15580	15590	15580	100
597	20240419	101500	558195920	15610	15610	15610	15610	0
598	20240419	101400	558195920	15610	15590	15610	15590	510
599	20240419	101300	550240120	15640	15560	15640	15560	98
600	20240419	101200	548710600	15570	15610	15670	15570	690
601	20240419	101100	537947070	15670	15670	15670	15670	1
602	20240419	101000	537931400	15600	15640	15640	15600	579
603	20240419	100900	528890900	15630	15660	15700	15630	1101
604	20240419	100800	511616720	15650	15600	15650	15600	918
605	20240419	100700	497274070	15600	15590	15600	15590	418
606	20240419	100600	490755300	15530	15600	15600	15530	353
607	20240419	100500	485272810	15530	15550	15600	15530	181
608	20240419	100400	482458320	15600	15600	15600	15600	6
609	20240419	100300	482364720	15530	15530	15530	15530	0
610	20240419	100200	482364720	15530	15600	15600	15530	144
611	20240419	100100	480125050	15610	15610	15610	15610	70
612	20240419	100000	479032350	15620	15620	15630	15570	815
613	20240419	095900	466331470	15620	15620	15630	15620	88
614	20240419	095800	464956700	15590	15590	15590	15590	100
615	20240419	095700	463397700	15590	15590	15600	15590	146
616	20240419	095600	461121500	15600	15580	15600	15580	509
617	20240419	095500	453182730	15570	15530	15580	15520	441
618	20240419	095400	446328370	15530	15570	15570	15530	103
619	20240419	095300	444726820	15580	15540	15580	15540	612
620	20240419	095200	435202520	15540	15480	15540	15480	304
621	20240419	095100	430490820	15480	15480	15480	15480	360
622	20240419	095000	424918020	15480	15420	15480	15410	655
623	20240419	094900	414793890	15420	15420	15440	15400	505
624	20240419	094800	407012070	15420	15410	15420	15410	60
625	20240419	094700	406087370	15410	15420	15450	15410	38
626	20240419	094600	405501360	15450	15450	15450	15450	15
627	20240419	094500	405269610	15470	15370	15470	15370	55
628	20240419	094400	404423830	15460	15410	15490	15350	522
629	20240419	094300	396385720	15410	15460	15460	15410	188
630	20240419	094200	393485050	15430	15470	15500	15430	332
631	20240419	094100	388353610	15480	15550	15550	15480	854
632	20240419	094000	375114350	15520	15520	15520	15510	301
633	20240419	093900	370444280	15530	15530	15530	15530	326
634	20240419	093800	365381500	15550	15530	15550	15530	170
635	20240419	093700	362738900	15510	15620	15620	15510	957
636	20240419	093600	347852970	15620	15600	15630	15600	344
637	20240419	093500	342483630	15600	15550	15610	15550	197
638	20240419	093400	339412970	15600	15620	15630	15550	712
639	20240419	093300	328292350	15630	15600	15640	15540	1038
640	20240419	093200	312138920	15610	15600	15680	15580	1774
641	20240419	093100	284392870	15610	15670	15680	15590	1753
642	20240419	093000	257030240	15690	15450	15690	15450	3462
643	20240419	092900	203027840	15450	15400	15450	15400	391
644	20240419	092800	196990940	15390	15380	15390	15380	130
645	20240419	092700	194990880	15360	15410	15410	15360	817
646	20240419	092600	182420460	15450	15400	15450	15390	686
647	20240419	092500	171853160	15400	15350	15400	15350	2661
648	20240419	092400	130964740	15350	15300	15350	15300	287
649	20240419	092300	126567180	15300	15300	15300	15300	89
650	20240419	092200	125205480	15300	15300	15320	15300	140
651	20240419	092100	123062780	15300	15270	15300	15270	290
652	20240419	092000	118633920	15270	15190	15270	15190	1498
653	20240419	091900	95838910	15190	15180	15190	15140	723
654	20240419	091800	84888540	15180	15200	15210	15180	112
655	20240419	091700	83187800	15200	15180	15200	15180	3
656	20240419	091600	83142230	15140	15200	15200	15140	151
657	20240419	091500	80855990	15160	15200	15200	15150	385
658	20240419	091400	75015700	15180	15200	15200	15180	267
659	20240419	091300	70962500	15210	15210	15210	15210	21
660	20240419	091200	70643090	15220	15220	15220	15220	0
661	20240419	091100	70643090	15220	15220	15220	15220	50
662	20240419	091000	69882090	15250	15250	15250	15240	32
663	20240419	090900	69394140	15190	15130	15190	15100	305
664	20240419	090800	64780990	15140	15140	15140	15140	22
665	20240419	090700	64447910	15190	15190	15190	15190	463
666	20240419	090600	57414940	15140	15140	15140	15140	1
667	20240419	090500	57399800	15140	15280	15280	15130	1451
668	20240419	090400	35383180	15310	15310	15320	15300	213
669	20240419	090300	32123120	15320	15310	15320	15310	98
670	20240419	090200	30621820	15310	15240	15310	15200	56
671	20240419	090100	29770190	15230	15150	15230	15130	1173
672	20240419	090000	11974950	15150	15160	15160	15150	790