KissMeData/094820/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	194900	1223680200	11670	11670	11670	11670	2143
3	20240419	194800	1223680200	11670	11670	11670	11670	0
4	20240419	194700	1223680200	11670	11670	11670	11670	0
5	20240419	194600	1223680200	11670	11670	11670	11670	0
6	20240419	194500	1223680200	11670	11670	11670	11670	0
7	20240419	194400	1223680200	11670	11670	11670	11670	0
8	20240419	194300	1223680200	11670	11670	11670	11670	0
9	20240419	194200	1223680200	11670	11670	11670	11670	0
10	20240419	194100	1223680200	11670	11670	11670	11670	0
11	20240419	194000	1223680200	11670	11670	11670	11670	0
12	20240419	193900	1223680200	11670	11670	11670	11670	0
13	20240419	193800	1223680200	11670	11670	11670	11670	0
14	20240419	193700	1223680200	11670	11670	11670	11670	0
15	20240419	193600	1223680200	11670	11670	11670	11670	0
16	20240419	193500	1223680200	11670	11670	11670	11670	0
17	20240419	193400	1223680200	11670	11670	11670	11670	0
18	20240419	193300	1223680200	11670	11670	11670	11670	0
19	20240419	193200	1223680200	11670	11670	11670	11670	0
20	20240419	193100	1223680200	11670	11670	11670	11670	0
21	20240419	193000	1223680200	11670	11670	11670	11670	0
22	20240419	192900	1223680200	11670	11670	11670	11670	0
23	20240419	192800	1223680200	11670	11670	11670	11670	0
24	20240419	192700	1223680200	11670	11670	11670	11670	0
25	20240419	192600	1223680200	11670	11670	11670	11670	0
26	20240419	192500	1223680200	11670	11670	11670	11670	0
27	20240419	192400	1223680200	11670	11670	11670	11670	0
28	20240419	192300	1223680200	11670	11670	11670	11670	0
29	20240419	192200	1223680200	11670	11670	11670	11670	0
30	20240419	192100	1223680200	11670	11670	11670	11670	0
31	20240419	192000	1223680200	11670	11670	11670	11670	0
32	20240419	191900	1223680200	11670	11670	11670	11670	2143
33	20240419	191800	1223680200	11670	11670	11670	11670	0
34	20240419	191700	1223680200	11670	11670	11670	11670	0
35	20240419	191600	1223680200	11670	11670	11670	11670	0
36	20240419	191500	1223680200	11670	11670	11670	11670	0
37	20240419	191400	1223680200	11670	11670	11670	11670	0
38	20240419	191300	1223680200	11670	11670	11670	11670	0
39	20240419	191200	1223680200	11670	11670	11670	11670	0
40	20240419	191100	1223680200	11670	11670	11670	11670	0
41	20240419	191000	1223680200	11670	11670	11670	11670	0
42	20240419	190900	1223680200	11670	11670	11670	11670	0
43	20240419	190800	1223680200	11670	11670	11670	11670	0
44	20240419	190700	1223680200	11670	11670	11670	11670	0
45	20240419	190600	1223680200	11670	11670	11670	11670	0
46	20240419	190500	1223680200	11670	11670	11670	11670	0
47	20240419	190400	1223680200	11670	11670	11670	11670	0
48	20240419	190300	1223680200	11670	11670	11670	11670	0
49	20240419	190200	1223680200	11670	11670	11670	11670	0
50	20240419	190100	1223680200	11670	11670	11670	11670	0
51	20240419	190000	1223680200	11670	11670	11670	11670	0
52	20240419	185900	1223680200	11670	11670	11670	11670	0
53	20240419	185800	1223680200	11670	11670	11670	11670	0
54	20240419	185700	1223680200	11670	11670	11670	11670	0
55	20240419	185600	1223680200	11670	11670	11670	11670	0
56	20240419	185500	1223680200	11670	11670	11670	11670	0
57	20240419	185400	1223680200	11670	11670	11670	11670	0
58	20240419	185300	1223680200	11670	11670	11670	11670	0
59	20240419	185200	1223680200	11670	11670	11670	11670	0
60	20240419	185100	1223680200	11670	11670	11670	11670	0
61	20240419	185000	1223680200	11670	11670	11670	11670	0
62	20240419	184900	1223680200	11670	11670	11670	11670	2143
63	20240419	184800	1223680200	11670	11670	11670	11670	0
64	20240419	184700	1223680200	11670	11670	11670	11670	0
65	20240419	184600	1223680200	11670	11670	11670	11670	0
66	20240419	184500	1223680200	11670	11670	11670	11670	0
67	20240419	184400	1223680200	11670	11670	11670	11670	0
68	20240419	184300	1223680200	11670	11670	11670	11670	0
69	20240419	184200	1223680200	11670	11670	11670	11670	0
70	20240419	184100	1223680200	11670	11670	11670	11670	0
71	20240419	184000	1223680200	11670	11670	11670	11670	0
72	20240419	183900	1223680200	11670	11670	11670	11670	0
73	20240419	183800	1223680200	11670	11670	11670	11670	0
74	20240419	183700	1223680200	11670	11670	11670	11670	0
75	20240419	183600	1223680200	11670	11670	11670	11670	0
76	20240419	183500	1223680200	11670	11670	11670	11670	0
77	20240419	183400	1223680200	11670	11670	11670	11670	0
78	20240419	183300	1223680200	11670	11670	11670	11670	0
79	20240419	183200	1223680200	11670	11670	11670	11670	0
80	20240419	183100	1223680200	11670	11670	11670	11670	0
81	20240419	183000	1223680200	11670	11670	11670	11670	0
82	20240419	182900	1223680200	11670	11670	11670	11670	0
83	20240419	182800	1223680200	11670	11670	11670	11670	0
84	20240419	182700	1223680200	11670	11670	11670	11670	0
85	20240419	182600	1223680200	11670	11670	11670	11670	0
86	20240419	182500	1223680200	11670	11670	11670	11670	0
87	20240419	182400	1223680200	11670	11670	11670	11670	0
88	20240419	182300	1223680200	11670	11670	11670	11670	0
89	20240419	182200	1223680200	11670	11670	11670	11670	0
90	20240419	182100	1223680200	11670	11670	11670	11670	0
91	20240419	182000	1223680200	11670	11670	11670	11670	0
92	20240419	181900	1223680200	11670	11670	11670	11670	2143
93	20240419	181800	1223680200	11670	11670	11670	11670	0
94	20240419	181700	1223680200	11670	11670	11670	11670	0
95	20240419	181600	1223680200	11670	11670	11670	11670	0
96	20240419	181500	1223680200	11670	11670	11670	11670	0
97	20240419	181400	1223680200	11670	11670	11670	11670	0
98	20240419	181300	1223680200	11670	11670	11670	11670	0
99	20240419	181200	1223680200	11670	11670	11670	11670	0
100	20240419	181100	1223680200	11670	11670	11670	11670	0
101	20240419	181000	1223680200	11670	11670	11670	11670	0
102	20240419	180900	1223680200	11670	11670	11670	11670	0
103	20240419	180800	1223680200	11670	11670	11670	11670	0
104	20240419	180700	1223680200	11670	11670	11670	11670	0
105	20240419	180600	1223680200	11670	11670	11670	11670	0
106	20240419	180500	1223680200	11670	11670	11670	11670	0
107	20240419	180400	1223680200	11670	11670	11670	11670	0
108	20240419	180300	1223680200	11670	11670	11670	11670	0
109	20240419	180200	1223680200	11670	11670	11670	11670	0
110	20240419	180100	1223680200	11670	11670	11670	11670	0
111	20240419	180000	1223680200	11670	11670	11670	11670	0
112	20240419	175900	1223680200	11670	11670	11670	11670	0
113	20240419	175800	1223680200	11670	11670	11670	11670	0
114	20240419	175700	1223680200	11670	11670	11670	11670	0
115	20240419	175600	1223680200	11670	11670	11670	11670	0
116	20240419	175500	1223680200	11670	11670	11670	11670	0
117	20240419	175400	1223680200	11670	11670	11670	11670	0
118	20240419	175300	1223680200	11670	11670	11670	11670	0
119	20240419	175200	1223680200	11670	11670	11670	11670	0
120	20240419	175100	1223680200	11670	11670	11670	11670	0
121	20240419	175000	1223680200	11670	11670	11670	11670	0
122	20240419	174900	1223680200	11670	11670	11670	11670	2143
123	20240419	174800	1223680200	11670	11670	11670	11670	0
124	20240419	174700	1223680200	11670	11670	11670	11670	0
125	20240419	174600	1223680200	11670	11670	11670	11670	0
126	20240419	174500	1223680200	11670	11670	11670	11670	0
127	20240419	174400	1223680200	11670	11670	11670	11670	0
128	20240419	174300	1223680200	11670	11670	11670	11670	0
129	20240419	174200	1223680200	11670	11670	11670	11670	0
130	20240419	174100	1223680200	11670	11670	11670	11670	0
131	20240419	174000	1223680200	11670	11670	11670	11670	0
132	20240419	173900	1223680200	11670	11670	11670	11670	0
133	20240419	173800	1223680200	11670	11670	11670	11670	0
134	20240419	173700	1223680200	11670	11670	11670	11670	0
135	20240419	173600	1223680200	11670	11670	11670	11670	0
136	20240419	173500	1223680200	11670	11670	11670	11670	0
137	20240419	173400	1223680200	11670	11670	11670	11670	0
138	20240419	173300	1223680200	11670	11670	11670	11670	0
139	20240419	173200	1223680200	11670	11670	11670	11670	0
140	20240419	173100	1223680200	11670	11670	11670	11670	0
141	20240419	173000	1223680200	11670	11670	11670	11670	0
142	20240419	172900	1223680200	11670	11670	11670	11670	0
143	20240419	172800	1223680200	11670	11670	11670	11670	0
144	20240419	172700	1223680200	11670	11670	11670	11670	0
145	20240419	172600	1223680200	11670	11670	11670	11670	0
146	20240419	172500	1223680200	11670	11670	11670	11670	0
147	20240419	172400	1223680200	11670	11670	11670	11670	0
148	20240419	172300	1223680200	11670	11670	11670	11670	0
149	20240419	172200	1223680200	11670	11670	11670	11670	0
150	20240419	172100	1223680200	11670	11670	11670	11670	0
151	20240419	172000	1223680200	11670	11670	11670	11670	0
152	20240419	171900	1223680200	11670	11670	11670	11670	2143
153	20240419	171800	1223680200	11670	11670	11670	11670	0
154	20240419	171700	1223680200	11670	11670	11670	11670	0
155	20240419	171600	1223680200	11670	11670	11670	11670	0
156	20240419	171500	1223680200	11670	11670	11670	11670	0
157	20240419	171400	1223680200	11670	11670	11670	11670	0
158	20240419	171300	1223680200	11670	11670	11670	11670	0
159	20240419	171200	1223680200	11670	11670	11670	11670	0
160	20240419	171100	1223680200	11670	11670	11670	11670	0
161	20240419	171000	1223680200	11670	11670	11670	11670	0
162	20240419	170900	1223680200	11670	11670	11670	11670	0
163	20240419	170800	1223680200	11670	11670	11670	11670	0
164	20240419	170700	1223680200	11670	11670	11670	11670	0
165	20240419	170600	1223680200	11670	11670	11670	11670	0
166	20240419	170500	1223680200	11670	11670	11670	11670	0
167	20240419	170400	1223680200	11670	11670	11670	11670	0
168	20240419	170300	1223680200	11670	11670	11670	11670	0
169	20240419	170200	1223680200	11670	11670	11670	11670	0
170	20240419	170100	1223680200	11670	11670	11670	11670	0
171	20240419	170000	1223680200	11670	11670	11670	11670	0
172	20240419	165900	1223680200	11670	11670	11670	11670	0
173	20240419	165800	1223680200	11670	11670	11670	11670	0
174	20240419	165700	1223680200	11670	11670	11670	11670	0
175	20240419	165600	1223680200	11670	11670	11670	11670	0
176	20240419	165500	1223680200	11670	11670	11670	11670	0
177	20240419	165400	1223680200	11670	11670	11670	11670	0
178	20240419	165300	1223680200	11670	11670	11670	11670	0
179	20240419	165200	1223680200	11670	11670	11670	11670	0
180	20240419	165100	1223680200	11670	11670	11670	11670	0
181	20240419	165000	1223680200	11670	11670	11670	11670	0
182	20240419	164900	1223680200	11670	11670	11670	11670	2143
183	20240419	164800	1223680200	11670	11670	11670	11670	0
184	20240419	164700	1223680200	11670	11670	11670	11670	0
185	20240419	164600	1223680200	11670	11670	11670	11670	0
186	20240419	164500	1223680200	11670	11670	11670	11670	0
187	20240419	164400	1223680200	11670	11670	11670	11670	0
188	20240419	164300	1223680200	11670	11670	11670	11670	0
189	20240419	164200	1223680200	11670	11670	11670	11670	0
190	20240419	164100	1223680200	11670	11670	11670	11670	0
191	20240419	164000	1223680200	11670	11670	11670	11670	0
192	20240419	163900	1223680200	11670	11670	11670	11670	0
193	20240419	163800	1223680200	11670	11670	11670	11670	0
194	20240419	163700	1223680200	11670	11670	11670	11670	0
195	20240419	163600	1223680200	11670	11670	11670	11670	0
196	20240419	163500	1223680200	11670	11670	11670	11670	0
197	20240419	163400	1223680200	11670	11670	11670	11670	0
198	20240419	163300	1223680200	11670	11670	11670	11670	0
199	20240419	163200	1223680200	11670	11670	11670	11670	0
200	20240419	163100	1223680200	11670	11670	11670	11670	0
201	20240419	163000	1223680200	11670	11670	11670	11670	0
202	20240419	162900	1223680200	11670	11670	11670	11670	0
203	20240419	162800	1223680200	11670	11670	11670	11670	0
204	20240419	162700	1223680200	11670	11670	11670	11670	0
205	20240419	162600	1223680200	11670	11670	11670	11670	0
206	20240419	162500	1223680200	11670	11670	11670	11670	0
207	20240419	162400	1223680200	11670	11670	11670	11670	0
208	20240419	162300	1223680200	11670	11670	11670	11670	0
209	20240419	162200	1223680200	11670	11670	11670	11670	0
210	20240419	162100	1223680200	11670	11670	11670	11670	0
211	20240419	162000	1223680200	11670	11670	11670	11670	0
212	20240419	161900	1223680200	11670	11670	11670	11670	2143
213	20240419	161800	1223680200	11670	11670	11670	11670	0
214	20240419	161700	1223680200	11670	11670	11670	11670	0
215	20240419	161600	1223680200	11670	11670	11670	11670	0
216	20240419	161500	1223680200	11670	11670	11670	11670	0
217	20240419	161400	1223680200	11670	11670	11670	11670	0
218	20240419	161300	1223680200	11670	11670	11670	11670	0
219	20240419	161200	1223680200	11670	11670	11670	11670	0
220	20240419	161100	1223680200	11670	11670	11670	11670	0
221	20240419	161000	1223680200	11670	11670	11670	11670	0
222	20240419	160900	1223680200	11670	11670	11670	11670	0
223	20240419	160800	1223680200	11670	11670	11670	11670	0
224	20240419	160700	1223680200	11670	11670	11670	11670	0
225	20240419	160600	1223680200	11670	11670	11670	11670	0
226	20240419	160500	1223680200	11670	11670	11670	11670	0
227	20240419	160400	1223680200	11670	11670	11670	11670	0
228	20240419	160300	1223680200	11670	11670	11670	11670	0
229	20240419	160200	1223680200	11670	11670	11670	11670	0
230	20240419	160100	1223680200	11670	11670	11670	11670	0
231	20240419	160000	1223680200	11670	11670	11670	11670	0
232	20240419	155900	1223680200	11670	11670	11670	11670	0
233	20240419	155800	1223680200	11670	11670	11670	11670	0
234	20240419	155700	1223680200	11670	11670	11670	11670	0
235	20240419	155600	1223680200	11670	11670	11670	11670	0
236	20240419	155500	1223680200	11670	11670	11670	11670	0
237	20240419	155400	1223680200	11670	11670	11670	11670	0
238	20240419	155300	1223680200	11670	11670	11670	11670	0
239	20240419	155200	1223680200	11670	11670	11670	11670	0
240	20240419	155100	1223680200	11670	11670	11670	11670	0
241	20240419	155000	1223680200	11670	11670	11670	11670	0
242	20240419	154900	1223680200	11670	11670	11670	11670	2143
243	20240419	154800	1223680200	11670	11670	11670	11670	0
244	20240419	154700	1223680200	11670	11670	11670	11670	0
245	20240419	154600	1223680200	11670	11670	11670	11670	0
246	20240419	154500	1223680200	11670	11670	11670	11670	0
247	20240419	154400	1223680200	11670	11670	11670	11670	0
248	20240419	154300	1223680200	11670	11670	11670	11670	0
249	20240419	154200	1223680200	11670	11670	11670	11670	0
250	20240419	154100	1223680200	11670	11670	11670	11670	0
251	20240419	154000	1223680200	11670	11670	11670	11670	0
252	20240419	153900	1223680200	11670	11670	11670	11670	0
253	20240419	153800	1223680200	11670	11670	11670	11670	0
254	20240419	153700	1223680200	11670	11670	11670	11670	0
255	20240419	153600	1223680200	11670	11670	11670	11670	0
256	20240419	153500	1223680200	11670	11670	11670	11670	0
257	20240419	153400	1223680200	11670	11670	11670	11670	0
258	20240419	153300	1223680200	11670	11670	11670	11670	0
259	20240419	153200	1223680200	11670	11670	11670	11670	0
260	20240419	153100	1223680200	11670	11670	11670	11670	0
261	20240419	153000	1223680200	11670	11670	11670	11670	2143
262	20240419	152900	1198671390	11670	11670	11670	11670	0
263	20240419	152800	1198671390	11670	11670	11670	11670	0
264	20240419	152700	1198671390	11670	11670	11670	11670	0
265	20240419	152600	1198671390	11670	11670	11670	11670	0
266	20240419	152500	1198671390	11670	11670	11670	11670	0
267	20240419	152400	1198671390	11670	11670	11670	11670	0
268	20240419	152300	1198671390	11670	11670	11670	11670	0
269	20240419	152200	1198671390	11670	11670	11670	11670	0
270	20240419	152100	1198671390	11670	11670	11670	11670	0
271	20240419	152000	1198671390	11670	11670	11670	11670	0
272	20240419	151900	1198671390	11670	11660	11670	11650	371
273	20240419	151800	1194343850	11660	11660	11660	11660	28
274	20240419	151700	1194017370	11650	11650	11650	11650	9
275	20240419	151600	1193912520	11650	11650	11650	11650	251
276	20240419	151500	1190988370	11650	11640	11650	11640	12
277	20240419	151400	1190848670	11640	11620	11640	11620	320
278	20240419	151300	1187125980	11620	11620	11620	11620	218
279	20240419	151200	1184592820	11610	11610	11620	11610	102
280	20240419	151100	1183408590	11610	11610	11620	11610	196
281	20240419	151000	1181132420	11620	11610	11620	11610	119
282	20240419	150900	1179750650	11620	11620	11620	11620	0
283	20240419	150800	1179750650	11620	11620	11620	11620	370
284	20240419	150700	1175451250	11620	11620	11620	11620	101
285	20240419	150600	1174277630	11620	11620	11620	11620	117
286	20240419	150500	1172918090	11620	11620	11620	11610	282
287	20240419	150400	1169641260	11620	11610	11620	11610	127
288	20240419	150300	1168166270	11610	11610	11620	11610	231
289	20240419	150200	1165484350	11620	11610	11620	11610	25
290	20240419	150100	1165193860	11610	11590	11630	11590	1129
291	20240419	150000	1152098170	11590	11590	11590	11580	350
292	20240419	145900	1148043670	11590	11590	11590	11590	19
293	20240419	145800	1147823460	11590	11590	11590	11590	60
294	20240419	145700	1147128060	11590	11600	11600	11590	122
295	20240419	145600	1145714040	11600	11600	11600	11600	37
296	20240419	145500	1145284840	11600	11600	11600	11600	129
297	20240419	145400	1143788440	11600	11600	11600	11600	0
298	20240419	145300	1143788440	11600	11600	11600	11590	20
299	20240419	145200	1143556450	11600	11600	11600	11600	17
300	20240419	145100	1143359250	11600	11600	11600	11600	0
301	20240419	145000	1143359250	11600	11600	11600	11600	0
302	20240419	144900	1143359250	11600	11600	11600	11600	30
303	20240419	144800	1143011250	11600	11600	11600	11600	49
304	20240419	144700	1142442850	11600	11600	11600	11600	100
305	20240419	144600	1141282850	11600	11600	11600	11550	294
306	20240419	144500	1137882450	11540	11600	11600	11540	7
307	20240419	144400	1137801610	11600	11600	11600	11600	102
308	20240419	144300	1136618410	11610	11600	11610	11600	101
309	20240419	144200	1135446800	11610	11610	11610	11610	9
310	20240419	144100	1135342310	11610	11620	11620	11520	5459
311	20240419	144000	1072377410	11620	11620	11620	11620	6
312	20240419	143900	1072307690	11620	11620	11620	11620	0
313	20240419	143800	1072307690	11620	11620	11620	11620	0
314	20240419	143700	1072307690	11620	11620	11620	11620	6
315	20240419	143600	1072237970	11600	11610	11620	11600	445
316	20240419	143500	1067070330	11610	11620	11620	11610	53
317	20240419	143400	1066454900	11630	11610	11630	11610	303
318	20240419	143300	1062936830	11620	11620	11630	11620	107
319	20240419	143200	1061693040	11620	11610	11620	11610	188
320	20240419	143100	1059508580	11620	11620	11620	11620	48
321	20240419	143000	1058950820	11610	11600	11610	11600	408
322	20240419	142900	1054215040	11600	11600	11600	11600	1
323	20240419	142800	1054203440	11580	11590	11590	11580	16
324	20240419	142700	1054018120	11590	11590	11600	11590	452
325	20240419	142600	1048778430	11600	11590	11600	11590	20
326	20240419	142500	1048546530	11590	11570	11590	11570	80
327	20240419	142400	1047620910	11570	11570	11570	11570	534
328	20240419	142300	1041442530	11570	11550	11570	11550	12
329	20240419	142200	1041303850	11570	11570	11570	11570	2
330	20240419	142100	1041280710	11570	11570	11570	11570	5
331	20240419	142000	1041222860	11570	11570	11570	11570	11
332	20240419	141900	1041095590	11560	11560	11570	11560	573
333	20240419	141800	1034471700	11560	11560	11560	11560	3
334	20240419	141700	1034437020	11540	11540	11540	11540	0
335	20240419	141600	1034437020	11540	11550	11550	11540	49
336	20240419	141500	1033871170	11550	11550	11550	11550	370
337	20240419	141400	1029597670	11560	11570	11570	11560	561
338	20240419	141300	1023112200	11570	11570	11570	11570	1
339	20240419	141200	1023100630	11570	11570	11570	11570	832
340	20240419	141100	1013474390	11590	11590	11590	11590	1
341	20240419	141000	1013462800	11590	11590	11590	11590	8
342	20240419	140900	1013370080	11590	11570	11590	11570	7
343	20240419	140800	1013289070	11580	11590	11590	11580	102
344	20240419	140700	1012107050	11590	11600	11600	11590	604
345	20240419	140600	1005100850	11600	11590	11600	11580	8
346	20240419	140500	1005008080	11600	11590	11600	11580	84
347	20240419	140400	1004033900	11600	11600	11600	11580	68
348	20240419	140300	1003246100	11600	11600	11600	11600	2
349	20240419	140200	1003222900	11580	11580	11580	11580	1
350	20240419	140100	1003211320	11600	11600	11600	11600	0
351	20240419	140000	1003211320	11600	11580	11600	11560	302
352	20240419	135900	999719510	11560	11560	11560	11560	0
353	20240419	135800	999719510	11560	11560	11560	11560	48
354	20240419	135700	999164630	11550	11580	11610	11550	436
355	20240419	135600	994116200	11580	11580	11580	11580	102
356	20240419	135500	992935040	11600	11600	11600	11590	34
357	20240419	135400	992540820	11590	11580	11590	11580	21
358	20240419	135300	992297630	11590	11590	11590	11590	224
359	20240419	135200	989701470	11590	11590	11590	11590	1
360	20240419	135100	989689880	11580	11580	11580	11580	0
361	20240419	135000	989689880	11580	11580	11580	11580	5
362	20240419	134900	989631980	11580	11580	11580	11580	1
363	20240419	134800	989620400	11580	11580	11600	11580	69
364	20240419	134700	988821360	11590	11590	11610	11590	15
365	20240419	134600	988647480	11580	11580	11580	11580	2
366	20240419	134500	988624320	11590	11590	11590	11590	1
367	20240419	134400	988612730	11570	11570	11570	11570	0
368	20240419	134300	988612730	11570	11570	11570	11570	39
369	20240419	134200	988161500	11570	11570	11570	11570	0
370	20240419	134100	988161500	11570	11570	11570	11570	4
371	20240419	134000	988115220	11570	11570	11570	11570	100
372	20240419	133900	986958220	11570	11570	11570	11570	0
373	20240419	133800	986958220	11570	11560	11570	11550	39
374	20240419	133700	986507390	11560	11570	11570	11560	17
375	20240419	133600	986310860	11570	11550	11570	11550	97
376	20240419	133500	985188630	11550	11550	11550	11550	100
377	20240419	133400	984033630	11570	11570	11570	11570	102
378	20240419	133300	982853490	11550	11570	11570	11550	62
379	20240419	133200	982136520	11570	11590	11590	11570	652
380	20240419	133100	974587470	11590	11600	11600	11590	792
381	20240419	133000	965407310	11610	11610	11610	11610	65
382	20240419	132900	964652660	11590	11610	11610	11590	238
383	20240419	132800	961892800	11620	11620	11620	11620	0
384	20240419	132700	961892800	11620	11620	11620	11620	19
385	20240419	132600	961672020	11620	11620	11620	11620	57
386	20240419	132500	961009680	11620	11620	11620	11620	31
387	20240419	132400	960649460	11620	11620	11620	11620	230
388	20240419	132300	957976860	11620	11630	11630	11620	216
389	20240419	132200	955466930	11630	11570	11650	11570	398
390	20240419	132100	950851780	11600	11600	11600	11600	0
391	20240419	132000	950851780	11600	11600	11600	11570	12
392	20240419	131900	950712810	11590	11600	11650	11590	155
393	20240419	131800	948909840	11650	11660	11660	11650	15
394	20240419	131700	948735040	11620	11680	11680	11620	152
395	20240419	131600	946961800	11660	11490	11680	11490	7212
396	20240419	131500	863484400	11490	11460	11490	11460	761
397	20240419	131400	854740570	11470	11470	11470	11470	11
398	20240419	131300	854614400	11460	11480	11480	11460	176
399	20240419	131200	852595680	11480	11480	11480	11480	13
400	20240419	131100	852446440	11490	11480	11490	11480	132
401	20240419	131000	850930070	11480	11480	11480	11480	430
402	20240419	130900	845993670	11490	11490	11490	11490	0
403	20240419	130800	845993670	11490	11490	11490	11480	606
404	20240419	130700	839030740	11480	11480	11480	11480	59
405	20240419	130600	838353420	11500	11500	11500	11500	29
406	20240419	130500	838019920	11450	11480	11480	11450	615
407	20240419	130400	830969870	11500	11480	11500	11480	237
408	20240419	130300	828248710	11500	11500	11500	11500	0
409	20240419	130200	828248710	11500	11490	11500	11490	512
410	20240419	130100	822364340	11490	11490	11490	11490	0
411	20240419	130000	822364340	11490	11490	11490	11490	20
412	20240419	125900	822134540	11480	11490	11490	11480	114
413	20240419	125800	820825750	11490	11490	11490	11490	219
414	20240419	125700	818309440	11490	11490	11490	11490	0
415	20240419	125600	818309440	11490	11490	11490	11490	11
416	20240419	125500	818183050	11460	11490	11490	11460	381
417	20240419	125400	813811400	11500	11510	11510	11500	307
418	20240419	125300	810279840	11500	11500	11500	11500	214
419	20240419	125200	807818840	11490	11500	11500	11490	107
420	20240419	125100	806588410	11500	11500	11500	11490	13
421	20240419	125000	806439010	11500	11500	11500	11500	1
422	20240419	124900	806427510	11500	11500	11500	11500	100
423	20240419	124800	805277510	11500	11500	11500	11480	19
424	20240419	124700	805059310	11490	11490	11490	11490	445
425	20240419	124600	799946260	11480	11480	11480	11480	428
426	20240419	124500	795032820	11480	11480	11480	11480	29
427	20240419	124400	794699900	11470	11460	11480	11460	207
428	20240419	124300	792325660	11460	11460	11460	11460	54
429	20240419	124200	791706820	11430	11430	11430	11430	218
430	20240419	124100	789215080	11470	11400	11470	11400	245
431	20240419	124000	786416450	11400	11390	11400	11390	2
432	20240419	123900	786393660	11390	11400	11400	11390	290
433	20240419	123800	783090280	11410	11420	11420	11410	87
434	20240419	123700	782096900	11480	11420	11480	11420	150
435	20240419	123600	780383840	11490	11490	11490	11490	0
436	20240419	123500	780383840	11490	11430	11490	11430	76
437	20240419	123400	779513900	11490	11430	11490	11430	137
438	20240419	123300	777947640	11430	11430	11430	11430	68
439	20240419	123200	777170400	11420	11420	11430	11420	308
440	20240419	123100	773652070	11420	11400	11420	11400	1129
441	20240419	123000	760779470	11390	11390	11390	11390	16
442	20240419	122900	760597230	11390	11390	11390	11390	419
443	20240419	122800	755824820	11380	11390	11390	11380	70
444	20240419	122700	755027570	11400	11400	11400	11400	0
445	20240419	122600	755027570	11400	11390	11400	11390	23
446	20240419	122500	754765590	11390	11400	11400	11390	105
447	20240419	122400	753569140	11400	11400	11400	11400	17
448	20240419	122300	753375340	11400	11400	11400	11400	3
449	20240419	122200	753341140	11400	11400	11400	11400	5
450	20240419	122100	753284140	11400	11370	11400	11370	54
451	20240419	122000	752670110	11370	11370	11370	11370	69
452	20240419	121900	751885580	11360	11360	11360	11360	2
453	20240419	121800	751862860	11370	11360	11370	11360	51
454	20240419	121700	751283490	11360	11350	11370	11350	397
455	20240419	121600	746776560	11370	11380	11380	11360	188
456	20240419	121500	744639610	11360	11380	11390	11360	193
457	20240419	121400	742445090	11390	11400	11400	11390	2
458	20240419	121300	742422300	11400	11400	11400	11400	152
459	20240419	121200	740689500	11400	11400	11400	11400	0
460	20240419	121100	740689500	11400	11400	11400	11400	301
461	20240419	121000	737258100	11400	11380	11400	11380	164
462	20240419	120900	735391240	11360	11360	11360	11340	934
463	20240419	120800	724783400	11360	11370	11380	11360	155
464	20240419	120700	723022000	11380	11350	11380	11350	1041
465	20240419	120600	711191640	11360	11370	11370	11360	112
466	20240419	120500	709919140	11360	11360	11360	11360	425
467	20240419	120400	705091140	11360	11360	11360	11360	8
468	20240419	120300	705000260	11360	11360	11360	11330	191
469	20240419	120200	702831460	11360	11360	11360	11360	0
470	20240419	120100	702831460	11360	11330	11360	11330	101
471	20240419	120000	701687100	11370	11370	11370	11370	0
472	20240419	115900	701687100	11370	11370	11370	11370	14
473	20240419	115800	701527920	11370	11360	11370	11360	2
474	20240419	115700	701505190	11370	11370	11370	11370	1
475	20240419	115600	701493820	11310	11340	11370	11310	177
476	20240419	115500	699489950	11340	11340	11340	11340	84
477	20240419	115400	698537390	11340	11340	11340	11340	92
478	20240419	115300	697494110	11340	11340	11340	11320	102
479	20240419	115200	696339430	11320	11340	11340	11320	121
480	20240419	115100	694969690	11340	11320	11340	11320	22
481	20240419	115000	694720290	11320	11370	11370	11320	39
482	20240419	114900	694278420	11330	11330	11330	11330	0
483	20240419	114800	694278420	11330	11330	11330	11330	117
484	20240419	114700	692952810	11330	11370	11370	11330	27
485	20240419	114600	692646800	11370	11370	11370	11370	2
486	20240419	114500	692624060	11300	11300	11300	11300	101
487	20240419	114400	691482760	11370	11330	11370	11300	953
488	20240419	114300	680693840	11370	11370	11370	11360	254
489	20240419	114200	677807530	11360	11380	11380	11360	51
490	20240419	114100	677228110	11360	11360	11360	11360	40
491	20240419	114000	676773710	11360	11350	11360	11330	205
492	20240419	113900	674447070	11350	11310	11350	11310	78
493	20240419	113800	673564370	11300	11360	11360	11300	1009
494	20240419	113700	662142810	11360	11330	11360	11330	66
495	20240419	113600	661395000	11300	11300	11300	11300	0
496	20240419	113500	661395000	11300	11320	11380	11300	407
497	20240419	113400	656791390	11370	11410	11410	11370	70
498	20240419	113300	655995450	11410	11380	11410	11310	503
499	20240419	113200	650294950	11390	11430	11430	11380	274
500	20240419	113100	647175080	11400	11430	11430	11400	161
501	20240419	113000	645336530	11420	11490	11500	11420	389
502	20240419	112900	640879960	11380	11480	11500	11380	242
503	20240419	112800	638118510	11500	11460	11500	11460	125
504	20240419	112700	636682660	11440	11370	11440	11370	3475
505	20240419	112600	597140140	11370	11370	11370	11370	22
506	20240419	112500	596890000	11370	11370	11370	11360	274
507	20240419	112400	593775620	11360	11360	11360	11360	422
508	20240419	112300	588981700	11360	11330	11360	11300	1002
509	20240419	112200	577648710	11370	11380	11380	11370	513
510	20240419	112100	571811800	11380	11320	11380	11320	454
511	20240419	112000	566655080	11380	11360	11380	11320	201
512	20240419	111900	564375190	11360	11380	11380	11360	246
513	20240419	111800	561576750	11380	11380	11380	11380	24
514	20240419	111700	561303630	11390	11380	11390	11380	306
515	20240419	111600	557818340	11390	11380	11390	11360	496
516	20240419	111500	552179550	11380	11380	11380	11380	267
517	20240419	111400	549141090	11380	11390	11440	11380	514
518	20240419	111300	543289580	11390	11450	11460	11390	1639
519	20240419	111200	524619710	11390	11430	11430	11380	659
520	20240419	111100	517112550	11470	11450	11470	11450	1302
521	20240419	111000	502199490	11450	11400	11450	11390	985
522	20240419	110900	490977910	11400	11370	11480	11370	613
523	20240419	110800	483993090	11360	11360	11370	11360	231
524	20240419	110700	481368450	11370	11370	11370	11370	50
525	20240419	110600	480799950	11370	11370	11370	11370	3
526	20240419	110500	480765840	11370	11370	11370	11370	1
527	20240419	110400	480754470	11370	11370	11370	11320	132
528	20240419	110300	479259580	11320	11370	11370	11310	688
529	20240419	110200	471472940	11310	11320	11320	11310	201
530	20240419	110100	469198020	11380	11320	11380	11300	545
531	20240419	110000	463031570	11320	11350	11350	11320	617
532	20240419	105900	456045010	11380	11340	11380	11340	824
533	20240419	105800	446674260	11340	11360	11360	11320	2326
534	20240419	105700	420300100	11390	11390	11390	11360	1263
535	20240419	105600	405928710	11470	11470	11470	11470	1
536	20240419	105500	405917240	11390	11470	11470	11390	32
537	20240419	105400	405552680	11400	11420	11470	11400	1238
538	20240419	105300	391423800	11470	11470	11470	11470	4
539	20240419	105200	391377920	11480	11480	11480	11480	0
540	20240419	105100	391377920	11480	11390	11480	11380	1024
541	20240419	105000	379713420	11450	11450	11450	11390	162
542	20240419	104900	377867440	11400	11450	11450	11400	372
543	20240419	104800	373626140	11450	11450	11450	11450	50
544	20240419	104700	373053640	11450	11400	11450	11390	218
545	20240419	104600	370567970	11480	11420	11480	11420	1413
546	20240419	104500	354431450	11400	11410	11410	11400	1040
547	20240419	104400	342571610	11410	11440	11440	11410	2248
548	20240419	104300	316899230	11500	11500	11500	11500	0
549	20240419	104200	316899230	11500	11500	11500	11500	66
550	20240419	104100	316140230	11500	11450	11500	11450	801
551	20240419	104000	306968730	11450	11500	11500	11450	43
552	20240419	103900	306476330	11450	11470	11470	11450	380
553	20240419	103800	302119440	11470	11460	11470	11460	221
554	20240419	103700	299584580	11470	11470	11470	11470	174
555	20240419	103600	297588800	11490	11490	11490	11490	0
556	20240419	103500	297588800	11490	11490	11490	11490	3
557	20240419	103400	297554330	11460	11470	11480	11460	198
558	20240419	103300	295283590	11470	11440	11470	11440	775
559	20240419	103200	286417140	11440	11440	11450	11440	380
560	20240419	103100	282069930	11440	11460	11460	11440	810
561	20240419	103000	272794240	11480	11480	11480	11460	631
562	20240419	102900	265556290	11480	11490	11490	11480	483
563	20240419	102800	260011350	11490	11500	11500	11490	363
564	20240419	102700	255839650	11530	11530	11530	11530	0
565	20240419	102600	255839650	11530	11530	11530	11530	3
566	20240419	102500	255805060	11490	11490	11490	11490	192
567	20240419	102400	253598980	11500	11510	11510	11500	677
568	20240419	102300	245813200	11510	11590	11590	11500	204
569	20240419	102200	243465660	11520	11530	11530	11520	335
570	20240419	102100	239606450	11540	11580	11580	11540	74
571	20240419	102000	238752450	11590	11590	11590	11590	1
572	20240419	101900	238740860	11520	11530	11600	11510	302
573	20240419	101800	235263590	11560	11600	11600	11560	137
574	20240419	101700	233678480	11580	11590	11600	11580	287
575	20240419	101600	230352230	11600	11590	11600	11590	300
576	20240419	101500	226872980	11570	11560	11570	11560	8
577	20240419	101400	226780460	11540	11540	11540	11540	42
578	20240419	101300	226295780	11550	11550	11560	11550	25
579	20240419	101200	226007020	11550	11570	11570	11550	176
580	20240419	101100	223971220	11570	11590	11590	11550	210
581	20240419	101000	221544500	11590	11590	11590	11590	1
582	20240419	100900	221532910	11590	11590	11590	11590	2
583	20240419	100800	221509730	11590	11590	11590	11590	1
584	20240419	100700	221498140	11590	11590	11590	11560	421
585	20240419	100600	216627480	11590	11590	11590	11590	0
586	20240419	100500	216627480	11590	11570	11590	11570	231
587	20240419	100400	213954590	11590	11580	11590	11570	254
588	20240419	100300	211013080	11580	11580	11580	11580	16
589	20240419	100200	210827800	11580	11580	11580	11580	0
590	20240419	100100	210827800	11580	11580	11580	11580	0
591	20240419	100000	210827800	11580	11560	11580	11560	13
592	20240419	095900	210677360	11560	11560	11560	11560	0
593	20240419	095800	210677360	11560	11560	11560	11560	1
594	20240419	095700	210665800	11560	11560	11560	11560	44
595	20240419	095600	210157160	11550	11540	11550	11540	22
596	20240419	095500	209903140	11520	11550	11550	11520	94
597	20240419	095400	208819830	11550	11550	11550	11550	4
598	20240419	095300	208773630	11550	11550	11550	11520	539
599	20240419	095200	202562240	11560	11560	11560	11560	31
600	20240419	095100	202203880	11570	11560	11570	11560	28
601	20240419	095000	201880190	11560	11570	11570	11560	9
602	20240419	094900	201776140	11550	11550	11550	11550	100
603	20240419	094800	200621140	11570	11570	11570	11570	2
604	20240419	094700	200598000	11570	11570	11570	11550	295
605	20240419	094600	197187590	11560	11570	11570	11560	6
606	20240419	094500	197118220	11580	11580	11580	11580	0
607	20240419	094400	197118220	11580	11580	11580	11580	67
608	20240419	094300	196342360	11580	11580	11580	11580	0
609	20240419	094200	196342360	11580	11580	11580	11580	30
610	20240419	094100	195994960	11580	11580	11580	11580	133
611	20240419	094000	194454820	11590	11590	11590	11590	20
612	20240419	093900	194223020	11590	11590	11590	11590	36
613	20240419	093800	193805780	11580	11580	11580	11580	0
614	20240419	093700	193805780	11580	11580	11580	11580	143
615	20240419	093600	192149840	11580	11580	11580	11580	1
616	20240419	093500	192138260	11550	11550	11550	11550	4
617	20240419	093400	192092060	11550	11530	11550	11520	380
618	20240419	093300	187709860	11530	11530	11530	11530	0
619	20240419	093200	187709860	11530	11530	11530	11530	0
620	20240419	093100	187709860	11530	11530	11530	11530	0
621	20240419	093000	187709860	11530	11530	11530	11530	136
622	20240419	092900	186141780	11530	11530	11530	11530	1
623	20240419	092800	186130250	11530	11530	11530	11530	178
624	20240419	092700	184077910	11540	11540	11540	11540	21
625	20240419	092600	183835570	11540	11530	11540	11530	520
626	20240419	092500	177837540	11540	11540	11540	11540	0
627	20240419	092400	177837540	11540	11510	11540	11490	73
628	20240419	092300	176998300	11510	11540	11540	11510	466
629	20240419	092200	171625070	11550	11530	11550	11530	373
630	20240419	092100	167319670	11530	11510	11530	11510	276
631	20240419	092000	164142890	11510	11500	11510	11500	61
632	20240419	091900	163440830	11510	11510	11510	11510	1
633	20240419	091800	163429320	11470	11520	11540	11470	1343
634	20240419	091700	147981650	11520	11550	11550	11520	15
635	20240419	091600	147808800	11510	11580	11580	11510	314
636	20240419	091500	144191800	11510	11560	11580	11510	1811
637	20240419	091400	123313160	11590	11600	11600	11590	21
638	20240419	091300	123069760	11610	11610	11610	11610	14
639	20240419	091200	122907220	11630	11620	11630	11620	1000
640	20240419	091100	111278420	11630	11530	11630	11490	2789
641	20240419	091000	79192170	11530	11560	11630	11530	2063
642	20240419	090900	55365460	11580	11580	11620	11580	1123
643	20240419	090800	42358840	11620	11580	11620	11580	141
644	20240419	090700	40723720	11560	11620	11620	11560	393
645	20240419	090600	36176810	11620	11630	11630	11620	2
646	20240419	090500	36153560	11630	11580	11640	11560	622
647	20240419	090400	28961060	11650	11600	11650	11580	211
648	20240419	090300	26515520	11570	11560	11570	11560	35
649	20240419	090200	26110620	11560	11560	11560	11560	270
650	20240419	090100	22989420	11570	11630	11630	11570	730
651	20240419	090000	14513920	11630	11680	11680	11630	1244