KissMeData/360070/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	205300	3670301100	57600	57600	57600	57600	964
3	20240419	205200	3670301100	57600	57600	57600	57600	0
4	20240419	205100	3670301100	57600	57600	57600	57600	0
5	20240419	205000	3670301100	57600	57600	57600	57600	0
6	20240419	204900	3670301100	57600	57600	57600	57600	0
7	20240419	204800	3670301100	57600	57600	57600	57600	0
8	20240419	204700	3670301100	57600	57600	57600	57600	0
9	20240419	204600	3670301100	57600	57600	57600	57600	0
10	20240419	204500	3670301100	57600	57600	57600	57600	0
11	20240419	204400	3670301100	57600	57600	57600	57600	0
12	20240419	204300	3670301100	57600	57600	57600	57600	0
13	20240419	204200	3670301100	57600	57600	57600	57600	0
14	20240419	204100	3670301100	57600	57600	57600	57600	0
15	20240419	204000	3670301100	57600	57600	57600	57600	0
16	20240419	203900	3670301100	57600	57600	57600	57600	0
17	20240419	203800	3670301100	57600	57600	57600	57600	0
18	20240419	203700	3670301100	57600	57600	57600	57600	0
19	20240419	203600	3670301100	57600	57600	57600	57600	0
20	20240419	203500	3670301100	57600	57600	57600	57600	0
21	20240419	203400	3670301100	57600	57600	57600	57600	0
22	20240419	203300	3670301100	57600	57600	57600	57600	0
23	20240419	203200	3670301100	57600	57600	57600	57600	0
24	20240419	203100	3670301100	57600	57600	57600	57600	0
25	20240419	203000	3670301100	57600	57600	57600	57600	0
26	20240419	202900	3670301100	57600	57600	57600	57600	0
27	20240419	202800	3670301100	57600	57600	57600	57600	0
28	20240419	202700	3670301100	57600	57600	57600	57600	0
29	20240419	202600	3670301100	57600	57600	57600	57600	0
30	20240419	202500	3670301100	57600	57600	57600	57600	0
31	20240419	202400	3670301100	57600	57600	57600	57600	0
32	20240419	202300	3670301100	57600	57600	57600	57600	964
33	20240419	202200	3670301100	57600	57600	57600	57600	0
34	20240419	202100	3670301100	57600	57600	57600	57600	0
35	20240419	202000	3670301100	57600	57600	57600	57600	0
36	20240419	201900	3670301100	57600	57600	57600	57600	0
37	20240419	201800	3670301100	57600	57600	57600	57600	0
38	20240419	201700	3670301100	57600	57600	57600	57600	0
39	20240419	201600	3670301100	57600	57600	57600	57600	0
40	20240419	201500	3670301100	57600	57600	57600	57600	0
41	20240419	201400	3670301100	57600	57600	57600	57600	0
42	20240419	201300	3670301100	57600	57600	57600	57600	0
43	20240419	201200	3670301100	57600	57600	57600	57600	0
44	20240419	201100	3670301100	57600	57600	57600	57600	0
45	20240419	201000	3670301100	57600	57600	57600	57600	0
46	20240419	200900	3670301100	57600	57600	57600	57600	0
47	20240419	200800	3670301100	57600	57600	57600	57600	0
48	20240419	200700	3670301100	57600	57600	57600	57600	0
49	20240419	200600	3670301100	57600	57600	57600	57600	0
50	20240419	200500	3670301100	57600	57600	57600	57600	0
51	20240419	200400	3670301100	57600	57600	57600	57600	0
52	20240419	200300	3670301100	57600	57600	57600	57600	0
53	20240419	200200	3670301100	57600	57600	57600	57600	0
54	20240419	200100	3670301100	57600	57600	57600	57600	0
55	20240419	200000	3670301100	57600	57600	57600	57600	0
56	20240419	195900	3670301100	57600	57600	57600	57600	0
57	20240419	195800	3670301100	57600	57600	57600	57600	0
58	20240419	195700	3670301100	57600	57600	57600	57600	0
59	20240419	195600	3670301100	57600	57600	57600	57600	0
60	20240419	195500	3670301100	57600	57600	57600	57600	0
61	20240419	195400	3670301100	57600	57600	57600	57600	0
62	20240419	195300	3670301100	57600	57600	57600	57600	964
63	20240419	195200	3670301100	57600	57600	57600	57600	0
64	20240419	195100	3670301100	57600	57600	57600	57600	0
65	20240419	195000	3670301100	57600	57600	57600	57600	0
66	20240419	194900	3670301100	57600	57600	57600	57600	0
67	20240419	194800	3670301100	57600	57600	57600	57600	0
68	20240419	194700	3670301100	57600	57600	57600	57600	0
69	20240419	194600	3670301100	57600	57600	57600	57600	0
70	20240419	194500	3670301100	57600	57600	57600	57600	0
71	20240419	194400	3670301100	57600	57600	57600	57600	0
72	20240419	194300	3670301100	57600	57600	57600	57600	0
73	20240419	194200	3670301100	57600	57600	57600	57600	0
74	20240419	194100	3670301100	57600	57600	57600	57600	0
75	20240419	194000	3670301100	57600	57600	57600	57600	0
76	20240419	193900	3670301100	57600	57600	57600	57600	0
77	20240419	193800	3670301100	57600	57600	57600	57600	0
78	20240419	193700	3670301100	57600	57600	57600	57600	0
79	20240419	193600	3670301100	57600	57600	57600	57600	0
80	20240419	193500	3670301100	57600	57600	57600	57600	0
81	20240419	193400	3670301100	57600	57600	57600	57600	0
82	20240419	193300	3670301100	57600	57600	57600	57600	0
83	20240419	193200	3670301100	57600	57600	57600	57600	0
84	20240419	193100	3670301100	57600	57600	57600	57600	0
85	20240419	193000	3670301100	57600	57600	57600	57600	0
86	20240419	192900	3670301100	57600	57600	57600	57600	0
87	20240419	192800	3670301100	57600	57600	57600	57600	0
88	20240419	192700	3670301100	57600	57600	57600	57600	0
89	20240419	192600	3670301100	57600	57600	57600	57600	0
90	20240419	192500	3670301100	57600	57600	57600	57600	0
91	20240419	192400	3670301100	57600	57600	57600	57600	0
92	20240419	192300	3670301100	57600	57600	57600	57600	964
93	20240419	192200	3670301100	57600	57600	57600	57600	0
94	20240419	192100	3670301100	57600	57600	57600	57600	0
95	20240419	192000	3670301100	57600	57600	57600	57600	0
96	20240419	191900	3670301100	57600	57600	57600	57600	0
97	20240419	191800	3670301100	57600	57600	57600	57600	0
98	20240419	191700	3670301100	57600	57600	57600	57600	0
99	20240419	191600	3670301100	57600	57600	57600	57600	0
100	20240419	191500	3670301100	57600	57600	57600	57600	0
101	20240419	191400	3670301100	57600	57600	57600	57600	0
102	20240419	191300	3670301100	57600	57600	57600	57600	0
103	20240419	191200	3670301100	57600	57600	57600	57600	0
104	20240419	191100	3670301100	57600	57600	57600	57600	0
105	20240419	191000	3670301100	57600	57600	57600	57600	0
106	20240419	190900	3670301100	57600	57600	57600	57600	0
107	20240419	190800	3670301100	57600	57600	57600	57600	0
108	20240419	190700	3670301100	57600	57600	57600	57600	0
109	20240419	190600	3670301100	57600	57600	57600	57600	0
110	20240419	190500	3670301100	57600	57600	57600	57600	0
111	20240419	190400	3670301100	57600	57600	57600	57600	0
112	20240419	190300	3670301100	57600	57600	57600	57600	0
113	20240419	190200	3670301100	57600	57600	57600	57600	0
114	20240419	190100	3670301100	57600	57600	57600	57600	0
115	20240419	190000	3670301100	57600	57600	57600	57600	0
116	20240419	185900	3670301100	57600	57600	57600	57600	0
117	20240419	185800	3670301100	57600	57600	57600	57600	0
118	20240419	185700	3670301100	57600	57600	57600	57600	0
119	20240419	185600	3670301100	57600	57600	57600	57600	0
120	20240419	185500	3670301100	57600	57600	57600	57600	0
121	20240419	185400	3670301100	57600	57600	57600	57600	0
122	20240419	185300	3670301100	57600	57600	57600	57600	964
123	20240419	185200	3670301100	57600	57600	57600	57600	0
124	20240419	185100	3670301100	57600	57600	57600	57600	0
125	20240419	185000	3670301100	57600	57600	57600	57600	0
126	20240419	184900	3670301100	57600	57600	57600	57600	0
127	20240419	184800	3670301100	57600	57600	57600	57600	0
128	20240419	184700	3670301100	57600	57600	57600	57600	0
129	20240419	184600	3670301100	57600	57600	57600	57600	0
130	20240419	184500	3670301100	57600	57600	57600	57600	0
131	20240419	184400	3670301100	57600	57600	57600	57600	0
132	20240419	184300	3670301100	57600	57600	57600	57600	0
133	20240419	184200	3670301100	57600	57600	57600	57600	0
134	20240419	184100	3670301100	57600	57600	57600	57600	0
135	20240419	184000	3670301100	57600	57600	57600	57600	0
136	20240419	183900	3670301100	57600	57600	57600	57600	0
137	20240419	183800	3670301100	57600	57600	57600	57600	0
138	20240419	183700	3670301100	57600	57600	57600	57600	0
139	20240419	183600	3670301100	57600	57600	57600	57600	0
140	20240419	183500	3670301100	57600	57600	57600	57600	0
141	20240419	183400	3670301100	57600	57600	57600	57600	0
142	20240419	183300	3670301100	57600	57600	57600	57600	0
143	20240419	183200	3670301100	57600	57600	57600	57600	0
144	20240419	183100	3670301100	57600	57600	57600	57600	0
145	20240419	183000	3670301100	57600	57600	57600	57600	0
146	20240419	182900	3670301100	57600	57600	57600	57600	0
147	20240419	182800	3670301100	57600	57600	57600	57600	0
148	20240419	182700	3670301100	57600	57600	57600	57600	0
149	20240419	182600	3670301100	57600	57600	57600	57600	0
150	20240419	182500	3670301100	57600	57600	57600	57600	0
151	20240419	182400	3670301100	57600	57600	57600	57600	0
152	20240419	182300	3670301100	57600	57600	57600	57600	964
153	20240419	182200	3670301100	57600	57600	57600	57600	0
154	20240419	182100	3670301100	57600	57600	57600	57600	0
155	20240419	182000	3670301100	57600	57600	57600	57600	0
156	20240419	181900	3670301100	57600	57600	57600	57600	0
157	20240419	181800	3670301100	57600	57600	57600	57600	0
158	20240419	181700	3670301100	57600	57600	57600	57600	0
159	20240419	181600	3670301100	57600	57600	57600	57600	0
160	20240419	181500	3670301100	57600	57600	57600	57600	0
161	20240419	181400	3670301100	57600	57600	57600	57600	0
162	20240419	181300	3670301100	57600	57600	57600	57600	0
163	20240419	181200	3670301100	57600	57600	57600	57600	0
164	20240419	181100	3670301100	57600	57600	57600	57600	0
165	20240419	181000	3670301100	57600	57600	57600	57600	0
166	20240419	180900	3670301100	57600	57600	57600	57600	0
167	20240419	180800	3670301100	57600	57600	57600	57600	0
168	20240419	180700	3670301100	57600	57600	57600	57600	0
169	20240419	180600	3670301100	57600	57600	57600	57600	0
170	20240419	180500	3670301100	57600	57600	57600	57600	0
171	20240419	180400	3670301100	57600	57600	57600	57600	0
172	20240419	180300	3670301100	57600	57600	57600	57600	0
173	20240419	180200	3670301100	57600	57600	57600	57600	0
174	20240419	180100	3670301100	57600	57600	57600	57600	0
175	20240419	180000	3670301100	57600	57600	57600	57600	0
176	20240419	175900	3670301100	57600	57600	57600	57600	0
177	20240419	175800	3670301100	57600	57600	57600	57600	0
178	20240419	175700	3670301100	57600	57600	57600	57600	0
179	20240419	175600	3670301100	57600	57600	57600	57600	0
180	20240419	175500	3670301100	57600	57600	57600	57600	0
181	20240419	175400	3670301100	57600	57600	57600	57600	0
182	20240419	175300	3670301100	57600	57600	57600	57600	964
183	20240419	175200	3670301100	57600	57600	57600	57600	0
184	20240419	175100	3670301100	57600	57600	57600	57600	0
185	20240419	175000	3670301100	57600	57600	57600	57600	0
186	20240419	174900	3670301100	57600	57600	57600	57600	0
187	20240419	174800	3670301100	57600	57600	57600	57600	0
188	20240419	174700	3670301100	57600	57600	57600	57600	0
189	20240419	174600	3670301100	57600	57600	57600	57600	0
190	20240419	174500	3670301100	57600	57600	57600	57600	0
191	20240419	174400	3670301100	57600	57600	57600	57600	0
192	20240419	174300	3670301100	57600	57600	57600	57600	0
193	20240419	174200	3670301100	57600	57600	57600	57600	0
194	20240419	174100	3670301100	57600	57600	57600	57600	0
195	20240419	174000	3670301100	57600	57600	57600	57600	0
196	20240419	173900	3670301100	57600	57600	57600	57600	0
197	20240419	173800	3670301100	57600	57600	57600	57600	0
198	20240419	173700	3670301100	57600	57600	57600	57600	0
199	20240419	173600	3670301100	57600	57600	57600	57600	0
200	20240419	173500	3670301100	57600	57600	57600	57600	0
201	20240419	173400	3670301100	57600	57600	57600	57600	0
202	20240419	173300	3670301100	57600	57600	57600	57600	0
203	20240419	173200	3670301100	57600	57600	57600	57600	0
204	20240419	173100	3670301100	57600	57600	57600	57600	0
205	20240419	173000	3670301100	57600	57600	57600	57600	0
206	20240419	172900	3670301100	57600	57600	57600	57600	0
207	20240419	172800	3670301100	57600	57600	57600	57600	0
208	20240419	172700	3670301100	57600	57600	57600	57600	0
209	20240419	172600	3670301100	57600	57600	57600	57600	0
210	20240419	172500	3670301100	57600	57600	57600	57600	0
211	20240419	172400	3670301100	57600	57600	57600	57600	0
212	20240419	172300	3670301100	57600	57600	57600	57600	964
213	20240419	172200	3670301100	57600	57600	57600	57600	0
214	20240419	172100	3670301100	57600	57600	57600	57600	0
215	20240419	172000	3670301100	57600	57600	57600	57600	0
216	20240419	171900	3670301100	57600	57600	57600	57600	0
217	20240419	171800	3670301100	57600	57600	57600	57600	0
218	20240419	171700	3670301100	57600	57600	57600	57600	0
219	20240419	171600	3670301100	57600	57600	57600	57600	0
220	20240419	171500	3670301100	57600	57600	57600	57600	0
221	20240419	171400	3670301100	57600	57600	57600	57600	0
222	20240419	171300	3670301100	57600	57600	57600	57600	0
223	20240419	171200	3670301100	57600	57600	57600	57600	0
224	20240419	171100	3670301100	57600	57600	57600	57600	0
225	20240419	171000	3670301100	57600	57600	57600	57600	0
226	20240419	170900	3670301100	57600	57600	57600	57600	0
227	20240419	170800	3670301100	57600	57600	57600	57600	0
228	20240419	170700	3670301100	57600	57600	57600	57600	0
229	20240419	170600	3670301100	57600	57600	57600	57600	0
230	20240419	170500	3670301100	57600	57600	57600	57600	0
231	20240419	170400	3670301100	57600	57600	57600	57600	0
232	20240419	170300	3670301100	57600	57600	57600	57600	0
233	20240419	170200	3670301100	57600	57600	57600	57600	0
234	20240419	170100	3670301100	57600	57600	57600	57600	0
235	20240419	170000	3670301100	57600	57600	57600	57600	0
236	20240419	165900	3670301100	57600	57600	57600	57600	0
237	20240419	165800	3670301100	57600	57600	57600	57600	0
238	20240419	165700	3670301100	57600	57600	57600	57600	0
239	20240419	165600	3670301100	57600	57600	57600	57600	0
240	20240419	165500	3670301100	57600	57600	57600	57600	0
241	20240419	165400	3670301100	57600	57600	57600	57600	0
242	20240419	165300	3670301100	57600	57600	57600	57600	964
243	20240419	165200	3670301100	57600	57600	57600	57600	0
244	20240419	165100	3670301100	57600	57600	57600	57600	0
245	20240419	165000	3670301100	57600	57600	57600	57600	0
246	20240419	164900	3670301100	57600	57600	57600	57600	0
247	20240419	164800	3670301100	57600	57600	57600	57600	0
248	20240419	164700	3670301100	57600	57600	57600	57600	0
249	20240419	164600	3670301100	57600	57600	57600	57600	0
250	20240419	164500	3670301100	57600	57600	57600	57600	0
251	20240419	164400	3670301100	57600	57600	57600	57600	0
252	20240419	164300	3670301100	57600	57600	57600	57600	0
253	20240419	164200	3670301100	57600	57600	57600	57600	0
254	20240419	164100	3670301100	57600	57600	57600	57600	0
255	20240419	164000	3670301100	57600	57600	57600	57600	0
256	20240419	163900	3670301100	57600	57600	57600	57600	0
257	20240419	163800	3670301100	57600	57600	57600	57600	0
258	20240419	163700	3670301100	57600	57600	57600	57600	0
259	20240419	163600	3670301100	57600	57600	57600	57600	0
260	20240419	163500	3670301100	57600	57600	57600	57600	0
261	20240419	163400	3670301100	57600	57600	57600	57600	0
262	20240419	163300	3670301100	57600	57600	57600	57600	0
263	20240419	163200	3670301100	57600	57600	57600	57600	0
264	20240419	163100	3670301100	57600	57600	57600	57600	0
265	20240419	163000	3670301100	57600	57600	57600	57600	0
266	20240419	162900	3670301100	57600	57600	57600	57600	0
267	20240419	162800	3670301100	57600	57600	57600	57600	0
268	20240419	162700	3670301100	57600	57600	57600	57600	0
269	20240419	162600	3670301100	57600	57600	57600	57600	0
270	20240419	162500	3670301100	57600	57600	57600	57600	0
271	20240419	162400	3670301100	57600	57600	57600	57600	0
272	20240419	162300	3670301100	57600	57600	57600	57600	964
273	20240419	162200	3670301100	57600	57600	57600	57600	0
274	20240419	162100	3670301100	57600	57600	57600	57600	0
275	20240419	162000	3670301100	57600	57600	57600	57600	0
276	20240419	161900	3670301100	57600	57600	57600	57600	0
277	20240419	161800	3670301100	57600	57600	57600	57600	0
278	20240419	161700	3670301100	57600	57600	57600	57600	0
279	20240419	161600	3670301100	57600	57600	57600	57600	0
280	20240419	161500	3670301100	57600	57600	57600	57600	0
281	20240419	161400	3670301100	57600	57600	57600	57600	0
282	20240419	161300	3670301100	57600	57600	57600	57600	0
283	20240419	161200	3670301100	57600	57600	57600	57600	0
284	20240419	161100	3670301100	57600	57600	57600	57600	0
285	20240419	161000	3670301100	57600	57600	57600	57600	0
286	20240419	160900	3670301100	57600	57600	57600	57600	0
287	20240419	160800	3670301100	57600	57600	57600	57600	0
288	20240419	160700	3670301100	57600	57600	57600	57600	0
289	20240419	160600	3670301100	57600	57600	57600	57600	0
290	20240419	160500	3670301100	57600	57600	57600	57600	0
291	20240419	160400	3670301100	57600	57600	57600	57600	0
292	20240419	160300	3670301100	57600	57600	57600	57600	0
293	20240419	160200	3670301100	57600	57600	57600	57600	0
294	20240419	160100	3670301100	57600	57600	57600	57600	0
295	20240419	160000	3670301100	57600	57600	57600	57600	0
296	20240419	155900	3670301100	57600	57600	57600	57600	0
297	20240419	155800	3670301100	57600	57600	57600	57600	0
298	20240419	155700	3670301100	57600	57600	57600	57600	0
299	20240419	155600	3670301100	57600	57600	57600	57600	0
300	20240419	155500	3670301100	57600	57600	57600	57600	0
301	20240419	155400	3670301100	57600	57600	57600	57600	0
302	20240419	155300	3670301100	57600	57600	57600	57600	964
303	20240419	155200	3670301100	57600	57600	57600	57600	0
304	20240419	155100	3670301100	57600	57600	57600	57600	0
305	20240419	155000	3670301100	57600	57600	57600	57600	0
306	20240419	154900	3670301100	57600	57600	57600	57600	0
307	20240419	154800	3670301100	57600	57600	57600	57600	0
308	20240419	154700	3670301100	57600	57600	57600	57600	0
309	20240419	154600	3670301100	57600	57600	57600	57600	0
310	20240419	154500	3670301100	57600	57600	57600	57600	0
311	20240419	154400	3670301100	57600	57600	57600	57600	0
312	20240419	154300	3670301100	57600	57600	57600	57600	0
313	20240419	154200	3670301100	57600	57600	57600	57600	0
314	20240419	154100	3670301100	57600	57600	57600	57600	0
315	20240419	154000	3670301100	57600	57600	57600	57600	0
316	20240419	153900	3670301100	57600	57600	57600	57600	0
317	20240419	153800	3670301100	57600	57600	57600	57600	0
318	20240419	153700	3670301100	57600	57600	57600	57600	0
319	20240419	153600	3670301100	57600	57600	57600	57600	0
320	20240419	153500	3670301100	57600	57600	57600	57600	0
321	20240419	153400	3670301100	57600	57600	57600	57600	0
322	20240419	153300	3670301100	57600	57600	57600	57600	0
323	20240419	153200	3670301100	57600	57600	57600	57600	0
324	20240419	153100	3670301100	57600	57600	57600	57600	0
325	20240419	153000	3670301100	57600	57600	57600	57600	964
326	20240419	152900	3614774700	57700	57700	57700	57700	0
327	20240419	152800	3614774700	57700	57700	57700	57700	0
328	20240419	152700	3614774700	57700	57700	57700	57700	0
329	20240419	152600	3614774700	57700	57700	57700	57700	0
330	20240419	152500	3614774700	57700	57700	57700	57700	0
331	20240419	152400	3614774700	57700	57700	57700	57700	0
332	20240419	152300	3614774700	57700	57700	57700	57700	0
333	20240419	152200	3614774700	57700	57700	57700	57700	0
334	20240419	152100	3614774700	57700	57700	57700	57700	0
335	20240419	152000	3614774700	57700	57700	57700	57700	0
336	20240419	151900	3614774700	57700	57600	57700	57600	41
337	20240419	151800	3612409500	57600	57600	57600	57600	50
338	20240419	151700	3609529500	57700	57800	57800	57600	233
339	20240419	151600	3596102800	57700	57700	57700	57700	44
340	20240419	151500	3593564000	57700	57700	57700	57600	21
341	20240419	151400	3592352400	57700	57700	57700	57700	84
342	20240419	151300	3587505600	57700	57700	57700	57700	49
343	20240419	151200	3584678300	57700	57600	57700	57600	391
344	20240419	151100	3562132600	57500	57500	57500	57500	10
345	20240419	151000	3561557600	57500	57500	57500	57500	340
346	20240419	150900	3542007600	57600	57600	57700	57600	79
347	20240419	150800	3537456400	57500	57600	57600	57500	229
348	20240419	150700	3524274500	57500	57700	57700	57500	910
349	20240419	150600	3471946000	57700	57700	57700	57600	23
350	20240419	150500	3470619600	57700	57700	57700	57700	0
351	20240419	150400	3470619600	57700	57700	57700	57700	0
352	20240419	150300	3470619600	57700	57600	57700	57600	83
353	20240419	150200	3465838300	57600	57600	57600	57600	0
354	20240419	150100	3465838300	57600	57600	57600	57600	200
355	20240419	150000	3454318300	57700	57600	57800	57600	109
356	20240419	145900	3448031600	57600	57700	57700	57600	60
357	20240419	145800	3444571800	57600	57600	57600	57600	0
358	20240419	145700	3444571800	57600	57700	57700	57600	45
359	20240419	145600	3441979700	57700	57700	57700	57700	5
360	20240419	145500	3441691200	57600	57800	57800	57600	26
361	20240419	145400	3440190600	57800	58000	58000	57800	87
362	20240419	145300	3435161800	58000	58000	58000	58000	1
363	20240419	145200	3435103800	58000	58000	58000	58000	1
364	20240419	145100	3435045800	58000	58000	58000	58000	0
365	20240419	145000	3435045800	58000	58000	58000	58000	0
366	20240419	144900	3435045800	58000	58000	58000	58000	50
367	20240419	144800	3432145800	58000	57800	58000	57800	2
368	20240419	144700	3432030000	57800	57800	57800	57800	24
369	20240419	144600	3430642800	57900	57900	57900	57900	1
370	20240419	144500	3430584900	58100	57900	58100	57900	213
371	20240419	144400	3418232900	57900	57900	57900	57900	0
372	20240419	144300	3418232900	57900	57800	57900	57800	2
373	20240419	144200	3418117200	57700	57700	57700	57700	100
374	20240419	144100	3412347200	57600	57600	57600	57600	0
375	20240419	144000	3412347200	57600	57600	57600	57600	41
376	20240419	143900	3409985600	57600	57600	57600	57600	19
377	20240419	143800	3408891200	57600	57600	57600	57600	10
378	20240419	143700	3408315200	57600	57500	57600	57500	24
379	20240419	143600	3406933300	57400	57500	57500	57400	550
380	20240419	143500	3375359100	57600	57600	57600	57600	15
381	20240419	143400	3374495100	57600	57600	57600	57500	818
382	20240419	143300	3327427200	57800	57800	57800	57800	0
383	20240419	143200	3327427200	57800	57800	57800	57800	0
384	20240419	143100	3327427200	57800	57800	57800	57800	0
385	20240419	143000	3327427200	57800	57800	57800	57800	0
386	20240419	142900	3327427200	57800	57500	57800	57500	112
387	20240419	142800	3320981500	57500	57600	57600	57500	778
388	20240419	142700	3276226500	57600	57800	57800	57600	431
389	20240419	142600	3251395500	57700	57800	57800	57700	228
390	20240419	142500	3238239800	57800	57800	57800	57800	2
391	20240419	142400	3238124200	57800	57800	57800	57800	248
392	20240419	142300	3223789800	58000	58000	58000	58000	1
393	20240419	142200	3223731800	58000	57900	58000	57900	181
394	20240419	142100	3213245400	58000	58000	58000	58000	25
395	20240419	142000	3211795400	58200	58200	58200	58200	0
396	20240419	141900	3211795400	58200	58200	58200	58200	1
397	20240419	141800	3211737200	58200	58200	58200	58200	0
398	20240419	141700	3211737200	58200	58200	58200	58200	15
399	20240419	141600	3210864200	58300	58100	58300	58100	26
400	20240419	141500	3209350200	57900	57900	58000	57900	144
401	20240419	141400	3201010600	57900	57900	57900	57900	144
402	20240419	141300	3192673000	58000	58000	58000	58000	0
403	20240419	141200	3192673000	58000	58000	58000	58000	22
404	20240419	141100	3191397000	58100	58100	58100	58100	3
405	20240419	141000	3191222700	58100	58100	58100	58100	2
406	20240419	140900	3191106500	58100	58100	58100	58100	17
407	20240419	140800	3190118800	58200	58200	58200	58200	584
408	20240419	140700	3156130000	58400	58400	58400	58400	10
409	20240419	140600	3155546000	58400	58400	58400	58300	182
410	20240419	140500	3144934800	58400	58400	58400	58400	20
411	20240419	140400	3143766800	58400	58400	58400	58400	42
412	20240419	140300	3141314000	58400	58400	58400	58400	10
413	20240419	140200	3140730000	58400	58400	58400	58400	0
414	20240419	140100	3140730000	58400	58400	58400	58400	10
415	20240419	140000	3140146000	58300	58300	58300	58300	0
416	20240419	135900	3140146000	58300	58300	58300	58300	0
417	20240419	135800	3140146000	58300	58300	58300	58300	20
418	20240419	135700	3138980000	58300	58300	58300	58300	0
419	20240419	135600	3138980000	58300	58300	58300	58300	76
420	20240419	135500	3134549200	58300	58300	58300	58300	0
421	20240419	135400	3134549200	58300	58300	58300	58300	10
422	20240419	135300	3133966200	58500	58400	58500	58400	2
423	20240419	135200	3133849300	58400	58400	58400	58400	90
424	20240419	135100	3128593300	58400	58300	58500	58300	63
425	20240419	135000	3124915000	58300	58500	58500	58300	11
426	20240419	134900	3124273500	58500	58400	58500	58400	80
427	20240419	134800	3119595900	58400	58400	58400	58400	52
428	20240419	134700	3116559100	58300	58300	58300	58300	14
429	20240419	134600	3115742900	58400	58300	58400	58300	2
430	20240419	134500	3115626200	58300	58300	58300	58300	0
431	20240419	134400	3115626200	58300	58400	58400	58300	21
432	20240419	134300	3114401100	58400	58400	58400	58400	2
433	20240419	134200	3114284300	58400	58400	58400	58400	1
434	20240419	134100	3114225900	58400	58400	58400	58400	0
435	20240419	134000	3114225900	58400	58400	58400	58400	6
436	20240419	133900	3113875500	58400	58400	58400	58400	1
437	20240419	133800	3113817100	58300	58300	58300	58300	0
438	20240419	133700	3113817100	58300	58200	58300	58200	39
439	20240419	133600	3111543900	58200	58200	58200	58200	1
440	20240419	133500	3111485700	58300	58300	58300	58300	0
441	20240419	133400	3111485700	58300	58300	58300	58300	2
442	20240419	133300	3111369100	58300	58400	58400	58300	6
443	20240419	133200	3111019200	58300	58300	58300	58300	112
444	20240419	133100	3104489600	58400	58400	58400	58400	4
445	20240419	133000	3104256000	58300	58300	58300	58300	0
446	20240419	132900	3104256000	58300	58300	58300	58300	20
447	20240419	132800	3103090000	58300	58300	58300	58300	100
448	20240419	132700	3097260000	58300	58300	58300	58300	1
449	20240419	132600	3097201700	58300	58400	58400	58300	25
450	20240419	132500	3095742700	58200	58200	58200	58200	5
451	20240419	132400	3095451700	58400	58400	58400	58400	8
452	20240419	132300	3094984500	58500	58200	58500	58200	1357
453	20240419	132200	3015970300	58200	58200	58200	58200	179
454	20240419	132100	3005552500	58200	58200	58200	58200	5
455	20240419	132000	3005261500	58200	58200	58200	58200	1
456	20240419	131900	3005203300	58100	58000	58100	58000	378
457	20240419	131800	2983266100	57900	57900	57900	57900	0
458	20240419	131700	2983266100	57900	57900	57900	57900	2
459	20240419	131600	2983150300	57900	57900	57900	57900	82
460	20240419	131500	2978402500	58000	58000	58000	58000	0
461	20240419	131400	2978402500	58000	58100	58100	58000	289
462	20240419	131300	2961637000	58100	58100	58100	58100	0
463	20240419	131200	2961637000	58100	58000	58100	58000	22
464	20240419	131100	2960359800	58100	58100	58100	58100	1
465	20240419	131000	2960301700	58100	58100	58100	58100	0
466	20240419	130900	2960301700	58100	58100	58100	58100	10
467	20240419	130800	2959720700	58100	58100	58100	58100	10
468	20240419	130700	2959139700	58100	58100	58100	58100	25
469	20240419	130600	2957687200	58100	58200	58200	58100	143
470	20240419	130500	2949378100	58100	58100	58100	58100	23
471	20240419	130400	2948041800	58100	58100	58100	58100	1
472	20240419	130300	2947983700	58100	58100	58100	58100	1
473	20240419	130200	2947925600	58200	58200	58200	58200	780
474	20240419	130100	2902529600	58000	58000	58000	58000	0
475	20240419	130000	2902529600	58000	58100	58100	58000	263
476	20240419	125900	2887268300	58000	58000	58000	58000	0
477	20240419	125800	2887268300	58000	58100	58100	57900	408
478	20240419	125700	2863630200	58100	58100	58100	58100	49
479	20240419	125600	2860783300	58100	58100	58100	58100	0
480	20240419	125500	2860783300	58100	58100	58100	58100	10
481	20240419	125400	2860202300	58100	58100	58100	58100	1
482	20240419	125300	2860144200	58100	58100	58100	58100	5
483	20240419	125200	2859853700	58100	58100	58100	58100	0
484	20240419	125100	2859853700	58100	58100	58100	58100	10
485	20240419	125000	2859272700	58100	58100	58100	58100	0
486	20240419	124900	2859272700	58100	58200	58200	58100	13
487	20240419	124800	2858516900	58200	58000	58200	58000	2030
488	20240419	124700	2740398600	57900	57900	57900	57900	51
489	20240419	124600	2737445700	57600	57800	57800	57600	30
490	20240419	124500	2735715000	57800	57800	57800	57800	10
491	20240419	124400	2735137000	57700	57700	57700	57700	10
492	20240419	124300	2734560000	57500	57500	57500	57500	3
493	20240419	124200	2734387500	57400	57400	57400	57400	5
494	20240419	124100	2734100500	57300	57300	57300	57300	0
495	20240419	124000	2734100500	57300	57600	57600	57300	370
496	20240419	123900	2712848400	57600	57600	57600	57600	1
497	20240419	123800	2712790800	57500	57500	57500	57500	0
498	20240419	123700	2712790800	57500	57500	57500	57500	11
499	20240419	123600	2712158300	57400	57500	57500	57400	69
500	20240419	123500	2708193100	57500	57500	57500	57500	0
501	20240419	123400	2708193100	57500	57500	57500	57500	0
502	20240419	123300	2708193100	57500	57700	57700	57400	428
503	20240419	123200	2683573900	57800	58000	58000	57600	170
504	20240419	123100	2673754100	58000	58000	58000	58000	2
505	20240419	123000	2673638100	58000	58000	58000	58000	14
506	20240419	122900	2672826100	58000	58000	58000	58000	2
507	20240419	122800	2672710100	58100	58100	58100	58100	5
508	20240419	122700	2672419600	58100	58100	58200	58100	351
509	20240419	122600	2651997500	58000	58100	58100	58000	104
510	20240419	122500	2645963600	58100	58100	58100	58100	0
511	20240419	122400	2645963600	58100	58100	58100	58100	1
512	20240419	122300	2645905500	58100	58200	58200	58100	8
513	20240419	122200	2645440400	58100	58100	58100	58100	56
514	20240419	122100	2642186800	58100	58100	58200	58100	19
515	20240419	122000	2641082100	58100	58000	58100	58000	97
516	20240419	121900	2635454100	58000	58000	58000	58000	0
517	20240419	121800	2635454100	58000	58000	58000	58000	9
518	20240419	121700	2634932100	58200	58200	58200	58200	120
519	20240419	121600	2627948100	57600	58200	58200	57600	203
520	20240419	121500	2616224400	58200	58200	58200	58200	0
521	20240419	121400	2616224400	58200	58100	58200	58000	1872
522	20240419	121300	2507643700	58200	58100	58200	58100	149
523	20240419	121200	2498981700	58200	58200	58200	58200	4
524	20240419	121100	2498748900	58200	58200	58200	58200	68
525	20240419	121000	2494791300	58200	58100	58200	57900	942
526	20240419	120900	2440137100	58100	58100	58100	58100	160
527	20240419	120800	2430841100	58200	58200	58200	58200	0
528	20240419	120700	2430841100	58200	58200	58200	58200	1
529	20240419	120600	2430782900	58100	58100	58100	58100	92
530	20240419	120500	2425437700	58200	58200	58200	58200	0
531	20240419	120400	2425437700	58200	58200	58200	58200	1
532	20240419	120300	2425379500	58200	58200	58200	58200	1
533	20240419	120200	2425321300	58100	58100	58100	58100	50
534	20240419	120100	2422416300	58200	57900	58200	57900	515
535	20240419	120000	2392538800	58000	58000	58000	58000	106
536	20240419	115900	2386390800	58000	58000	58000	57900	282
537	20240419	115800	2370035400	57900	57900	57900	57900	9
538	20240419	115700	2369514300	58000	58000	58000	58000	6
539	20240419	115600	2369166300	57900	57500	57900	57500	64
540	20240419	115500	2365468300	57900	57800	57900	57800	144
541	20240419	115400	2357141000	57800	57800	57800	57800	48
542	20240419	115300	2354366600	57800	57400	57800	57400	42
543	20240419	115200	2351948200	57300	57900	57900	57300	603
544	20240419	115100	2317202600	57900	57900	57900	57900	34
545	20240419	115000	2315234000	57900	57900	57900	57900	100
546	20240419	114900	2309444000	57900	57800	57900	57800	168
547	20240419	114800	2299725000	57800	57800	57800	57800	140
548	20240419	114700	2291633000	57800	57800	57800	57800	0
549	20240419	114600	2291633000	57800	57800	57800	57800	1
550	20240419	114500	2291575200	57700	57700	57700	57700	0
551	20240419	114400	2291575200	57700	57700	57700	57700	35
552	20240419	114300	2289555700	57600	57600	57600	57600	10
553	20240419	114200	2288979700	57700	57600	57700	57600	73
554	20240419	114100	2284774300	57600	57600	57600	57600	3
555	20240419	114000	2284601500	57600	57200	57600	57200	45
556	20240419	113900	2282025500	57200	57200	57500	57200	52
557	20240419	113800	2279045100	57200	57500	57500	57200	200
558	20240419	113700	2267594200	57500	57500	57500	57500	1
559	20240419	113600	2267536700	57500	57500	57500	57500	89
560	20240419	113500	2262419200	57500	57500	57500	57500	86
561	20240419	113400	2257474200	57500	57500	57500	57500	5
562	20240419	113300	2257186700	57300	57400	57400	57300	38
563	20240419	113200	2255009200	57300	57300	57300	57300	7
564	20240419	113100	2254608100	57500	57600	57600	57500	70
565	20240419	113000	2250582700	57600	57600	57600	57600	4
566	20240419	112900	2250352300	57600	57500	57600	57500	95
567	20240419	112800	2244884500	57500	57500	57500	57500	0
568	20240419	112700	2244884500	57500	57500	57500	57500	20
569	20240419	112600	2243734500	57500	57500	57500	57500	17
570	20240419	112500	2242757000	57500	57500	57500	57500	0
571	20240419	112400	2242757000	57500	57300	57500	57200	359
572	20240419	112300	2222177900	57300	57300	57300	57300	27
573	20240419	112200	2220630800	57300	57300	57300	57300	14
574	20240419	112100	2219828600	57300	57300	57300	57300	55
575	20240419	112000	2216677100	57300	57300	57400	57000	216
576	20240419	111900	2204351500	57300	57100	57400	57100	122
577	20240419	111800	2197381400	57200	57200	57300	57200	129
578	20240419	111700	2189999800	57400	57400	57400	57400	72
579	20240419	111600	2185867000	57300	57300	57300	57300	184
580	20240419	111500	2175323800	57300	57300	57300	57000	440
581	20240419	111400	2150154400	57000	57300	57300	57000	298
582	20240419	111300	2133146400	57300	57300	57300	57100	48
583	20240419	111200	2130398100	57400	57400	57400	57100	84
584	20240419	111100	2125589900	57500	57400	57500	57100	258
585	20240419	111000	2110822600	57200	57500	57500	57100	1434
586	20240419	110900	2028695200	57600	57500	57600	57500	232
587	20240419	110800	2015344800	57500	57500	57500	57500	68
588	20240419	110700	2011434800	57500	57500	57500	57500	655
589	20240419	110600	1973772300	57600	57600	57700	57500	177
590	20240419	110500	1963578200	57600	57700	57800	57600	463
591	20240419	110400	1936886100	57700	57800	57800	57700	477
592	20240419	110300	1909350700	57800	57900	57900	57800	166
593	20240419	110200	1899753000	57900	57800	57900	57800	161
594	20240419	110100	1890446100	57800	57900	57900	57800	343
595	20240419	110000	1870616000	57900	57900	57900	57900	26
596	20240419	105900	1869110600	58000	58000	58000	58000	38
597	20240419	105800	1866906600	58000	57800	58100	57800	260
598	20240419	105700	1851852700	57900	58000	58000	57900	929
599	20240419	105600	1798044400	58000	58000	58000	58000	9
600	20240419	105500	1797522400	58000	58000	58000	58000	67
601	20240419	105400	1793636400	57900	58000	58000	57900	149
602	20240419	105300	1784994800	58000	58000	58000	58000	46
603	20240419	105200	1782326800	58000	58000	58000	58000	551
604	20240419	105100	1750368800	58000	57900	58000	57900	520
605	20240419	105000	1720226100	58000	58100	58100	57900	172
606	20240419	104900	1710256600	58200	58200	58200	58000	168
607	20240419	104800	1700501300	58000	58000	58000	58000	400
608	20240419	104700	1677301300	58000	58200	58200	58000	2464
609	20240419	104600	1534250200	58300	58200	58300	58200	35
610	20240419	104500	1532211000	58200	58200	58200	58200	149
611	20240419	104400	1523539200	58200	58200	58200	58200	0
612	20240419	104300	1523539200	58200	58500	58500	58200	77
613	20240419	104200	1519057200	58200	58200	58200	58200	15
614	20240419	104100	1518184200	58200	58200	58200	58200	14
615	20240419	104000	1517369400	58200	58200	58200	58200	20
616	20240419	103900	1516205400	58200	58200	58200	58200	20
617	20240419	103800	1515041400	58200	58200	58200	58200	5
618	20240419	103700	1514750400	58100	58100	58100	58100	731
619	20240419	103600	1472279300	58200	58200	58200	58100	69
620	20240419	103500	1468263900	58200	58100	58200	58100	126
621	20240419	103400	1460940700	58200	58200	58200	58200	10
622	20240419	103300	1460358700	58200	58200	58200	58200	3
623	20240419	103200	1460184100	58200	58300	58300	58200	7
624	20240419	103100	1459776200	58100	58200	58500	58100	1393
625	20240419	103000	1378699900	58200	58200	58200	58200	49
626	20240419	102900	1375848100	58300	58300	58400	58300	593
627	20240419	102800	1341274200	58400	58400	58400	58400	23
628	20240419	102700	1339931000	58400	58400	58400	58400	88
629	20240419	102600	1334791800	58400	58400	58400	58400	20
630	20240419	102500	1333623800	58400	58400	58400	58400	110
631	20240419	102400	1327199800	58400	58400	58400	58400	2
632	20240419	102300	1327083000	58400	58400	58400	58400	0
633	20240419	102200	1327083000	58400	58600	58600	58400	776
634	20240419	102100	1281720300	58600	58600	58600	58600	10
635	20240419	102000	1281134300	58600	58500	58600	58500	125
636	20240419	101900	1273821700	58600	58600	58600	58600	34
637	20240419	101800	1271829300	58500	58500	58500	58500	2
638	20240419	101700	1271712300	58700	58600	58700	58600	32
639	20240419	101600	1269836600	58600	58600	58600	58600	15
640	20240419	101500	1268957600	58700	58700	58700	58700	0
641	20240419	101400	1268957600	58700	58700	58700	58700	55
642	20240419	101300	1265729100	58700	58700	58700	58700	10
643	20240419	101200	1265142100	58600	58600	58600	58600	0
644	20240419	101100	1265142100	58600	58600	58600	58600	0
645	20240419	101000	1265142100	58600	58600	58600	58600	0
646	20240419	100900	1265142100	58600	58600	58600	58600	28
647	20240419	100800	1263501300	58600	58600	58600	58600	0
648	20240419	100700	1263501300	58600	58600	58600	58300	252
649	20240419	100600	1248762500	58600	58500	58600	58500	356
650	20240419	100500	1227912000	58600	58600	58600	58600	155
651	20240419	100400	1218829000	58700	58700	58700	58700	17
652	20240419	100300	1217831100	58700	58700	58700	58700	0
653	20240419	100200	1217831100	58700	58700	58700	58700	108
654	20240419	100100	1211491500	58700	58700	58700	58700	277
655	20240419	100000	1195231600	58700	58600	58700	58600	68
656	20240419	095900	1191246400	58600	58600	58600	58600	2
657	20240419	095800	1191129200	58600	58600	58600	58600	22
658	20240419	095700	1189840000	58600	58600	58600	58600	48
659	20240419	095600	1187027200	58600	58600	58600	58500	210
660	20240419	095500	1174735100	58500	58600	58600	58500	46
661	20240419	095400	1172043900	58700	58700	58800	58700	5
662	20240419	095300	1171750200	58800	58800	58800	58800	0
663	20240419	095200	1171750200	58800	58800	58800	58800	6
664	20240419	095100	1171397400	58800	58800	58800	58800	0
665	20240419	095000	1171397400	58800	58800	58800	58800	2
666	20240419	094900	1171279800	58900	58900	58900	58900	1
667	20240419	094800	1171220900	58900	58900	58900	58900	10
668	20240419	094700	1170631900	58900	58700	58900	58500	771
669	20240419	094600	1125301800	58700	58700	58900	58700	212
670	20240419	094500	1112841300	58800	58800	58800	58800	48
671	20240419	094400	1110018900	58600	58800	58800	58600	3
672	20240419	094300	1109842700	58600	58600	58600	58600	36
673	20240419	094200	1107733100	58500	58600	58600	58500	2
674	20240419	094100	1107616000	58500	58600	58700	58500	96
675	20240419	094000	1101983900	58700	58700	58700	58700	4
676	20240419	093900	1101749100	58700	58700	58700	58700	6
677	20240419	093800	1101396900	58700	58500	58700	58500	513
678	20240419	093700	1071310400	58500	58500	58500	58500	132
679	20240419	093600	1063588400	58400	58400	58400	58400	12
680	20240419	093500	1062887600	58400	58500	58500	58400	76
681	20240419	093400	1058446900	58400	58200	58400	58200	62
682	20240419	093300	1054832200	58200	58300	58300	58200	197
683	20240419	093200	1043356800	58100	58200	58200	58100	408
684	20240419	093100	1019625700	58200	58000	58200	58000	274
685	20240419	093000	1003710400	58000	58000	58000	58000	116
686	20240419	092900	996982400	58000	58000	58000	58000	162
687	20240419	092800	987586400	58000	58000	58100	58000	280
688	20240419	092700	971329200	58000	58000	58000	58000	0
689	20240419	092600	971329200	58000	58100	58100	58000	70
690	20240419	092500	967264600	58000	58100	58100	58000	67
691	20240419	092400	963377500	58000	58000	58000	57900	372
692	20240419	092300	941814300	58000	58000	58000	57900	501
693	20240419	092200	912801100	58100	57900	58100	57800	74
694	20240419	092100	908512700	58000	57900	58000	57900	383
695	20240419	092000	886336200	57900	58000	58000	57900	283
696	20240419	091900	869932200	58000	58200	58200	58000	33
697	20240419	091800	868016500	58100	58400	58400	58000	224
698	20240419	091700	854991500	58300	58300	58300	58300	137
699	20240419	091600	847004400	58300	58400	58500	58300	222
700	20240419	091500	834020100	58500	58300	58600	58100	1053
701	20240419	091400	772828100	58500	58100	58500	58100	248
702	20240419	091300	758386000	58100	57900	58100	57800	68
703	20240419	091200	754443600	57800	58100	58100	57700	1123
704	20240419	091100	689463200	58100	58200	58300	58000	277
705	20240419	091000	673365500	58200	58300	58300	58200	338
706	20240419	090900	653668100	58300	58600	58700	58200	2102
707	20240419	090800	530714600	58600	59100	59100	58600	5040
708	20240419	090700	233567500	59100	59100	59100	59000	167
709	20240419	090600	223707800	59000	59100	59100	59000	1153
710	20240419	090500	155675200	59100	59200	59200	59100	311
711	20240419	090400	137287000	59300	59100	59300	59100	225
712	20240419	090300	123962300	59100	59200	59200	59100	1073
713	20240419	090200	60534100	59200	59200	59300	59200	45
714	20240419	090100	57869800	59100	59200	59200	59100	779
715	20240419	090000	11761200	59400	59400	59400	59400	198