KissMeData/035150/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	191000	2017955310	13480	13480	13480	13480	1648
3	20240412	190900	2017955310	13480	13480	13480	13480	0
4	20240412	190800	2017955310	13480	13480	13480	13480	0
5	20240412	190700	2017955310	13480	13480	13480	13480	0
6	20240412	190600	2017955310	13480	13480	13480	13480	0
7	20240412	190500	2017955310	13480	13480	13480	13480	0
8	20240412	190400	2017955310	13480	13480	13480	13480	0
9	20240412	190300	2017955310	13480	13480	13480	13480	0
10	20240412	190200	2017955310	13480	13480	13480	13480	0
11	20240412	190100	2017955310	13480	13480	13480	13480	0
12	20240412	190000	2017955310	13480	13480	13480	13480	0
13	20240412	185900	2017955310	13480	13480	13480	13480	0
14	20240412	185800	2017955310	13480	13480	13480	13480	0
15	20240412	185700	2017955310	13480	13480	13480	13480	0
16	20240412	185600	2017955310	13480	13480	13480	13480	0
17	20240412	185500	2017955310	13480	13480	13480	13480	0
18	20240412	185400	2017955310	13480	13480	13480	13480	0
19	20240412	185300	2017955310	13480	13480	13480	13480	0
20	20240412	185200	2017955310	13480	13480	13480	13480	0
21	20240412	185100	2017955310	13480	13480	13480	13480	0
22	20240412	185000	2017955310	13480	13480	13480	13480	0
23	20240412	184900	2017955310	13480	13480	13480	13480	0
24	20240412	184800	2017955310	13480	13480	13480	13480	0
25	20240412	184700	2017955310	13480	13480	13480	13480	0
26	20240412	184600	2017955310	13480	13480	13480	13480	0
27	20240412	184500	2017955310	13480	13480	13480	13480	0
28	20240412	184400	2017955310	13480	13480	13480	13480	0
29	20240412	184300	2017955310	13480	13480	13480	13480	0
30	20240412	184200	2017955310	13480	13480	13480	13480	0
31	20240412	184100	2017955310	13480	13480	13480	13480	0
32	20240412	184000	2017955310	13480	13480	13480	13480	1648
33	20240412	183900	2017955310	13480	13480	13480	13480	0
34	20240412	183800	2017955310	13480	13480	13480	13480	0
35	20240412	183700	2017955310	13480	13480	13480	13480	0
36	20240412	183600	2017955310	13480	13480	13480	13480	0
37	20240412	183500	2017955310	13480	13480	13480	13480	0
38	20240412	183400	2017955310	13480	13480	13480	13480	0
39	20240412	183300	2017955310	13480	13480	13480	13480	0
40	20240412	183200	2017955310	13480	13480	13480	13480	0
41	20240412	183100	2017955310	13480	13480	13480	13480	0
42	20240412	183000	2017955310	13480	13480	13480	13480	0
43	20240412	182900	2017955310	13480	13480	13480	13480	0
44	20240412	182800	2017955310	13480	13480	13480	13480	0
45	20240412	182700	2017955310	13480	13480	13480	13480	0
46	20240412	182600	2017955310	13480	13480	13480	13480	0
47	20240412	182500	2017955310	13480	13480	13480	13480	0
48	20240412	182400	2017955310	13480	13480	13480	13480	0
49	20240412	182300	2017955310	13480	13480	13480	13480	0
50	20240412	182200	2017955310	13480	13480	13480	13480	0
51	20240412	182100	2017955310	13480	13480	13480	13480	0
52	20240412	182000	2017955310	13480	13480	13480	13480	0
53	20240412	181900	2017955310	13480	13480	13480	13480	0
54	20240412	181800	2017955310	13480	13480	13480	13480	0
55	20240412	181700	2017955310	13480	13480	13480	13480	0
56	20240412	181600	2017955310	13480	13480	13480	13480	0
57	20240412	181500	2017955310	13480	13480	13480	13480	0
58	20240412	181400	2017955310	13480	13480	13480	13480	0
59	20240412	181300	2017955310	13480	13480	13480	13480	0
60	20240412	181200	2017955310	13480	13480	13480	13480	0
61	20240412	181100	2017955310	13480	13480	13480	13480	0
62	20240412	181000	2017955310	13480	13480	13480	13480	1648
63	20240412	180900	2017955310	13480	13480	13480	13480	0
64	20240412	180800	2017955310	13480	13480	13480	13480	0
65	20240412	180700	2017955310	13480	13480	13480	13480	0
66	20240412	180600	2017955310	13480	13480	13480	13480	0
67	20240412	180500	2017955310	13480	13480	13480	13480	0
68	20240412	180400	2017955310	13480	13480	13480	13480	0
69	20240412	180300	2017955310	13480	13480	13480	13480	0
70	20240412	180200	2017955310	13480	13480	13480	13480	0
71	20240412	180100	2017955310	13480	13480	13480	13480	0
72	20240412	180000	2017955310	13480	13480	13480	13480	0
73	20240412	175900	2017955310	13480	13480	13480	13480	0
74	20240412	175800	2017955310	13480	13480	13480	13480	0
75	20240412	175700	2017955310	13480	13480	13480	13480	0
76	20240412	175600	2017955310	13480	13480	13480	13480	0
77	20240412	175500	2017955310	13480	13480	13480	13480	0
78	20240412	175400	2017955310	13480	13480	13480	13480	0
79	20240412	175300	2017955310	13480	13480	13480	13480	0
80	20240412	175200	2017955310	13480	13480	13480	13480	0
81	20240412	175100	2017955310	13480	13480	13480	13480	0
82	20240412	175000	2017955310	13480	13480	13480	13480	0
83	20240412	174900	2017955310	13480	13480	13480	13480	0
84	20240412	174800	2017955310	13480	13480	13480	13480	0
85	20240412	174700	2017955310	13480	13480	13480	13480	0
86	20240412	174600	2017955310	13480	13480	13480	13480	0
87	20240412	174500	2017955310	13480	13480	13480	13480	0
88	20240412	174400	2017955310	13480	13480	13480	13480	0
89	20240412	174300	2017955310	13480	13480	13480	13480	0
90	20240412	174200	2017955310	13480	13480	13480	13480	0
91	20240412	174100	2017955310	13480	13480	13480	13480	0
92	20240412	174000	2017955310	13480	13480	13480	13480	1648
93	20240412	173900	2017955310	13480	13480	13480	13480	0
94	20240412	173800	2017955310	13480	13480	13480	13480	0
95	20240412	173700	2017955310	13480	13480	13480	13480	0
96	20240412	173600	2017955310	13480	13480	13480	13480	0
97	20240412	173500	2017955310	13480	13480	13480	13480	0
98	20240412	173400	2017955310	13480	13480	13480	13480	0
99	20240412	173300	2017955310	13480	13480	13480	13480	0
100	20240412	173200	2017955310	13480	13480	13480	13480	0
101	20240412	173100	2017955310	13480	13480	13480	13480	0
102	20240412	173000	2017955310	13480	13480	13480	13480	0
103	20240412	172900	2017955310	13480	13480	13480	13480	0
104	20240412	172800	2017955310	13480	13480	13480	13480	0
105	20240412	172700	2017955310	13480	13480	13480	13480	0
106	20240412	172600	2017955310	13480	13480	13480	13480	0
107	20240412	172500	2017955310	13480	13480	13480	13480	0
108	20240412	172400	2017955310	13480	13480	13480	13480	0
109	20240412	172300	2017955310	13480	13480	13480	13480	0
110	20240412	172200	2017955310	13480	13480	13480	13480	0
111	20240412	172100	2017955310	13480	13480	13480	13480	0
112	20240412	172000	2017955310	13480	13480	13480	13480	0
113	20240412	171900	2017955310	13480	13480	13480	13480	0
114	20240412	171800	2017955310	13480	13480	13480	13480	0
115	20240412	171700	2017955310	13480	13480	13480	13480	0
116	20240412	171600	2017955310	13480	13480	13480	13480	0
117	20240412	171500	2017955310	13480	13480	13480	13480	0
118	20240412	171400	2017955310	13480	13480	13480	13480	0
119	20240412	171300	2017955310	13480	13480	13480	13480	0
120	20240412	171200	2017955310	13480	13480	13480	13480	0
121	20240412	171100	2017955310	13480	13480	13480	13480	0
122	20240412	171000	2017955310	13480	13480	13480	13480	1648
123	20240412	170900	2017955310	13480	13480	13480	13480	0
124	20240412	170800	2017955310	13480	13480	13480	13480	0
125	20240412	170700	2017955310	13480	13480	13480	13480	0
126	20240412	170600	2017955310	13480	13480	13480	13480	0
127	20240412	170500	2017955310	13480	13480	13480	13480	0
128	20240412	170400	2017955310	13480	13480	13480	13480	0
129	20240412	170300	2017955310	13480	13480	13480	13480	0
130	20240412	170200	2017955310	13480	13480	13480	13480	0
131	20240412	170100	2017955310	13480	13480	13480	13480	0
132	20240412	170000	2017955310	13480	13480	13480	13480	0
133	20240412	165900	2017955310	13480	13480	13480	13480	0
134	20240412	165800	2017955310	13480	13480	13480	13480	0
135	20240412	165700	2017955310	13480	13480	13480	13480	0
136	20240412	165600	2017955310	13480	13480	13480	13480	0
137	20240412	165500	2017955310	13480	13480	13480	13480	0
138	20240412	165400	2017955310	13480	13480	13480	13480	0
139	20240412	165300	2017955310	13480	13480	13480	13480	0
140	20240412	165200	2017955310	13480	13480	13480	13480	0
141	20240412	165100	2017955310	13480	13480	13480	13480	0
142	20240412	165000	2017955310	13480	13480	13480	13480	0
143	20240412	164900	2017955310	13480	13480	13480	13480	0
144	20240412	164800	2017955310	13480	13480	13480	13480	0
145	20240412	164700	2017955310	13480	13480	13480	13480	0
146	20240412	164600	2017955310	13480	13480	13480	13480	0
147	20240412	164500	2017955310	13480	13480	13480	13480	0
148	20240412	164400	2017955310	13480	13480	13480	13480	0
149	20240412	164300	2017955310	13480	13480	13480	13480	0
150	20240412	164200	2017955310	13480	13480	13480	13480	0
151	20240412	164100	2017955310	13480	13480	13480	13480	0
152	20240412	164000	2017955310	13480	13480	13480	13480	1648
153	20240412	163900	2017955310	13480	13480	13480	13480	0
154	20240412	163800	2017955310	13480	13480	13480	13480	0
155	20240412	163700	2017955310	13480	13480	13480	13480	0
156	20240412	163600	2017955310	13480	13480	13480	13480	0
157	20240412	163500	2017955310	13480	13480	13480	13480	0
158	20240412	163400	2017955310	13480	13480	13480	13480	0
159	20240412	163300	2017955310	13480	13480	13480	13480	0
160	20240412	163200	2017955310	13480	13480	13480	13480	0
161	20240412	163100	2017955310	13480	13480	13480	13480	0
162	20240412	163000	2017955310	13480	13480	13480	13480	0
163	20240412	162900	2017955310	13480	13480	13480	13480	0
164	20240412	162800	2017955310	13480	13480	13480	13480	0
165	20240412	162700	2017955310	13480	13480	13480	13480	0
166	20240412	162600	2017955310	13480	13480	13480	13480	0
167	20240412	162500	2017955310	13480	13480	13480	13480	0
168	20240412	162400	2017955310	13480	13480	13480	13480	0
169	20240412	162300	2017955310	13480	13480	13480	13480	0
170	20240412	162200	2017955310	13480	13480	13480	13480	0
171	20240412	162100	2017955310	13480	13480	13480	13480	0
172	20240412	162000	2017955310	13480	13480	13480	13480	0
173	20240412	161900	2017955310	13480	13480	13480	13480	0
174	20240412	161800	2017955310	13480	13480	13480	13480	0
175	20240412	161700	2017955310	13480	13480	13480	13480	0
176	20240412	161600	2017955310	13480	13480	13480	13480	0
177	20240412	161500	2017955310	13480	13480	13480	13480	0
178	20240412	161400	2017955310	13480	13480	13480	13480	0
179	20240412	161300	2017955310	13480	13480	13480	13480	0
180	20240412	161200	2017955310	13480	13480	13480	13480	0
181	20240412	161100	2017955310	13480	13480	13480	13480	0
182	20240412	161000	2017955310	13480	13480	13480	13480	1648
183	20240412	160900	2017955310	13480	13480	13480	13480	0
184	20240412	160800	2017955310	13480	13480	13480	13480	0
185	20240412	160700	2017955310	13480	13480	13480	13480	0
186	20240412	160600	2017955310	13480	13480	13480	13480	0
187	20240412	160500	2017955310	13480	13480	13480	13480	0
188	20240412	160400	2017955310	13480	13480	13480	13480	0
189	20240412	160300	2017955310	13480	13480	13480	13480	0
190	20240412	160200	2017955310	13480	13480	13480	13480	0
191	20240412	160100	2017955310	13480	13480	13480	13480	0
192	20240412	160000	2017955310	13480	13480	13480	13480	0
193	20240412	155900	2017955310	13480	13480	13480	13480	0
194	20240412	155800	2017955310	13480	13480	13480	13480	0
195	20240412	155700	2017955310	13480	13480	13480	13480	0
196	20240412	155600	2017955310	13480	13480	13480	13480	0
197	20240412	155500	2017955310	13480	13480	13480	13480	0
198	20240412	155400	2017955310	13480	13480	13480	13480	0
199	20240412	155300	2017955310	13480	13480	13480	13480	0
200	20240412	155200	2017955310	13480	13480	13480	13480	0
201	20240412	155100	2017955310	13480	13480	13480	13480	0
202	20240412	155000	2017955310	13480	13480	13480	13480	0
203	20240412	154900	2017955310	13480	13480	13480	13480	0
204	20240412	154800	2017955310	13480	13480	13480	13480	0
205	20240412	154700	2017955310	13480	13480	13480	13480	0
206	20240412	154600	2017955310	13480	13480	13480	13480	0
207	20240412	154500	2017955310	13480	13480	13480	13480	0
208	20240412	154400	2017955310	13480	13480	13480	13480	0
209	20240412	154300	2017955310	13480	13480	13480	13480	0
210	20240412	154200	2017955310	13480	13480	13480	13480	0
211	20240412	154100	2017955310	13480	13480	13480	13480	0
212	20240412	154000	2017955310	13480	13480	13480	13480	1648
213	20240412	153900	2017955310	13480	13480	13480	13480	0
214	20240412	153800	2017955310	13480	13480	13480	13480	0
215	20240412	153700	2017955310	13480	13480	13480	13480	0
216	20240412	153600	2017955310	13480	13480	13480	13480	0
217	20240412	153500	2017955310	13480	13480	13480	13480	0
218	20240412	153400	2017955310	13480	13480	13480	13480	0
219	20240412	153300	2017955310	13480	13480	13480	13480	0
220	20240412	153200	2017955310	13480	13480	13480	13480	0
221	20240412	153100	2017955310	13480	13480	13480	13480	0
222	20240412	153000	2017955310	13480	13480	13480	13480	1648
223	20240412	152900	1995740270	13400	13400	13400	13400	0
224	20240412	152800	1995740270	13400	13400	13400	13400	0
225	20240412	152700	1995740270	13400	13400	13400	13400	0
226	20240412	152600	1995740270	13400	13400	13400	13400	0
227	20240412	152500	1995740270	13400	13400	13400	13400	0
228	20240412	152400	1995740270	13400	13400	13400	13400	0
229	20240412	152300	1995740270	13400	13400	13400	13400	0
230	20240412	152200	1995740270	13400	13400	13400	13400	0
231	20240412	152100	1995740270	13400	13400	13400	13400	0
232	20240412	152000	1995740270	13400	13400	13400	13400	0
233	20240412	151900	1995740270	13400	13420	13420	13400	102
234	20240412	151800	1994372920	13420	13410	13430	13410	114
235	20240412	151700	1992842560	13410	13410	13420	13410	37
236	20240412	151600	1992346320	13430	13410	13430	13400	807
237	20240412	151500	1981519600	13400	13400	13410	13400	136
238	20240412	151400	1979696240	13400	13410	13420	13400	419
239	20240412	151300	1974078640	13420	13410	13420	13410	173
240	20240412	151200	1971757940	13410	13410	13410	13410	400
241	20240412	151100	1966393940	13410	13410	13420	13410	91
242	20240412	151000	1965173620	13410	13410	13410	13410	103
243	20240412	150900	1963792390	13420	13420	13430	13420	402
244	20240412	150800	1958397310	13410	13410	13430	13410	89
245	20240412	150700	1957203790	13410	13420	13420	13410	46
246	20240412	150600	1956586600	13420	13420	13420	13420	267
247	20240412	150500	1953003460	13450	13440	13450	13420	17
248	20240412	150400	1952774990	13460	13460	13460	13460	36
249	20240412	150300	1952290430	13410	13410	13410	13410	26
250	20240412	150200	1951941770	13410	13400	13410	13390	2790
251	20240412	150100	1914560030	13400	13400	13400	13400	28
252	20240412	150000	1914184830	13400	13410	13410	13400	112
253	20240412	145900	1912684020	13400	13400	13400	13400	30
254	20240412	145800	1912282020	13400	13400	13400	13400	61
255	20240412	145700	1911464620	13400	13400	13410	13400	364
256	20240412	145600	1906586960	13400	13400	13400	13400	27
257	20240412	145500	1906225160	13400	13400	13430	13400	47
258	20240412	145400	1905594820	13390	13390	13390	13390	0
259	20240412	145300	1905594820	13390	13420	13420	13390	1086
260	20240412	145200	1891033840	13420	13420	13430	13420	232
261	20240412	145100	1887920390	13420	13440	13460	13420	793
262	20240412	145000	1877270870	13440	13440	13440	13440	178
263	20240412	144900	1874878550	13440	13430	13440	13430	85
264	20240412	144800	1873736160	13450	13450	13450	13450	0
265	20240412	144700	1873736160	13450	13440	13450	13440	67
266	20240412	144600	1872835120	13450	13440	13450	13440	514
267	20240412	144500	1865921850	13450	13450	13450	13450	6
268	20240412	144400	1865841150	13440	13440	13450	13410	980
269	20240412	144300	1852670400	13440	13440	13440	13440	0
270	20240412	144200	1852670400	13440	13440	13440	13440	38
271	20240412	144100	1852159680	13430	13420	13430	13420	28
272	20240412	144000	1851783910	13420	13400	13430	13400	511
273	20240412	143900	1844926010	13410	13410	13420	13390	4874
274	20240412	143800	1779602050	13410	13410	13410	13410	26
275	20240412	143700	1779253390	13420	13420	13420	13420	3
276	20240412	143600	1779213130	13410	13410	13410	13410	107
277	20240412	143500	1777778260	13410	13410	13410	13410	26
278	20240412	143400	1777429600	13410	13410	13410	13410	23
279	20240412	143300	1777121170	13410	13410	13410	13410	78
280	20240412	143200	1776075190	13410	13420	13420	13410	144
281	20240412	143100	1774143230	13420	13420	13420	13420	2
282	20240412	143000	1774116390	13420	13420	13420	13420	0
283	20240412	142900	1774116390	13420	13420	13420	13420	26
284	20240412	142800	1773767470	13420	13430	13430	13420	37
285	20240412	142700	1773270850	13420	13420	13420	13420	26
286	20240412	142600	1772921930	13420	13420	13420	13420	194
287	20240412	142500	1770318450	13430	13430	13430	13430	0
288	20240412	142400	1770318450	13430	13420	13430	13420	28
289	20240412	142300	1769942660	13420	13420	13420	13420	78
290	20240412	142200	1768895900	13420	13420	13420	13420	5
291	20240412	142100	1768828800	13420	13420	13420	13420	27
292	20240412	142000	1768466460	13420	13430	13430	13420	123
293	20240412	141900	1766815570	13420	13420	13420	13420	199
294	20240412	141800	1764144990	13430	13430	13430	13430	16
295	20240412	141700	1763930110	13430	13430	13430	13430	47
296	20240412	141600	1763298900	13430	13420	13430	13420	115
297	20240412	141500	1761754700	13420	13410	13420	13410	3
298	20240412	141400	1761714460	13430	13430	13430	13430	7
299	20240412	141300	1761620450	13410	13410	13410	13410	16
300	20240412	141200	1761405890	13420	13410	13420	13410	168
301	20240412	141100	1759151670	13410	13430	13430	13410	1002
302	20240412	141000	1745707360	13430	13410	13430	13410	529
303	20240412	140900	1738607870	13410	13410	13410	13410	139
304	20240412	140800	1736743880	13410	13420	13420	13410	236
305	20240412	140700	1733577470	13420	13420	13420	13420	27
306	20240412	140600	1733215130	13420	13420	13420	13420	4
307	20240412	140500	1733161450	13420	13420	13420	13420	3
308	20240412	140400	1733121190	13420	13420	13420	13420	49
309	20240412	140300	1732463610	13420	13420	13420	13420	0
310	20240412	140200	1732463610	13420	13420	13420	13420	77
311	20240412	140100	1731430270	13420	13420	13420	13420	302
312	20240412	140000	1727377430	13420	13430	13430	13420	283
313	20240412	135900	1723579090	13430	13430	13430	13430	0
314	20240412	135800	1723579090	13430	13430	13430	13430	27
315	20240412	135700	1723216480	13430	13430	13430	13430	0
316	20240412	135600	1723216480	13430	13430	13430	13430	25
317	20240412	135500	1722880730	13430	13430	13430	13430	28
318	20240412	135400	1722504690	13430	13430	13430	13430	1
319	20240412	135300	1722491260	13430	13420	13430	13410	267
320	20240412	135200	1718908170	13420	13430	13430	13420	14
321	20240412	135100	1718720250	13430	13420	13430	13420	555
322	20240412	135000	1711270910	13420	13420	13420	13420	29
323	20240412	134900	1710881730	13420	13420	13420	13420	0
324	20240412	134800	1710881730	13420	13420	13430	13420	135
325	20240412	134700	1709069230	13430	13430	13430	13430	200
326	20240412	134600	1706383230	13420	13420	13420	13420	144
327	20240412	134500	1704450750	13420	13420	13420	13420	3
328	20240412	134400	1704410490	13420	13420	13420	13420	56
329	20240412	134300	1703658970	13420	13420	13420	13420	0
330	20240412	134200	1703658970	13420	13420	13420	13420	25
331	20240412	134100	1703323470	13420	13430	13430	13420	245
332	20240412	134000	1700034570	13420	13420	13420	13420	32
333	20240412	133900	1699605130	13420	13420	13420	13420	26
334	20240412	133800	1699256210	13430	13430	13430	13430	194
335	20240412	133700	1696650790	13420	13420	13420	13420	1
336	20240412	133600	1696637370	13420	13420	13420	13420	110
337	20240412	133500	1695161170	13420	13430	13430	13420	233
338	20240412	133400	1692033000	13440	13440	13440	13440	88
339	20240412	133300	1690850280	13430	13430	13440	13430	117
340	20240412	133200	1689278120	13430	13460	13460	13430	411
341	20240412	133100	1683754050	13470	13470	13470	13470	58
342	20240412	133000	1682972790	13480	13480	13480	13480	175
343	20240412	132900	1680613790	13480	13480	13480	13480	3
344	20240412	132800	1680573350	13480	13480	13480	13480	50
345	20240412	132700	1679899350	13490	13490	13490	13490	32
346	20240412	132600	1679467670	13480	13480	13480	13480	0
347	20240412	132500	1679467670	13480	13480	13480	13480	0
348	20240412	132400	1679467670	13480	13470	13480	13470	126
349	20240412	132300	1677769400	13490	13490	13490	13490	59
350	20240412	132200	1676973490	13470	13470	13470	13470	26
351	20240412	132100	1676623270	13470	13460	13470	13460	5
352	20240412	132000	1676555960	13460	13430	13460	13430	1151
353	20240412	131900	1661091860	13440	13450	13450	13440	380
354	20240412	131800	1655984640	13450	13450	13450	13450	306
355	20240412	131700	1651868940	13430	13430	13430	13430	2
356	20240412	131600	1651842080	13430	13430	13430	13430	25
357	20240412	131500	1651506330	13430	13430	13430	13420	135
358	20240412	131400	1649693530	13440	13440	13440	13440	20
359	20240412	131300	1649424730	13490	13490	13490	13490	0
360	20240412	131200	1649424730	13490	13430	13500	13420	837
361	20240412	131100	1638166730	13440	13440	13440	13440	5
362	20240412	131000	1638099530	13430	13430	13430	13430	25
363	20240412	130900	1637763780	13430	13430	13430	13430	6
364	20240412	130800	1637683200	13430	13440	13440	13430	261
365	20240412	130700	1634176090	13440	13450	13450	13440	90
366	20240412	130600	1632965840	13440	13440	13440	13440	0
367	20240412	130500	1632965840	13440	13440	13440	13440	25
368	20240412	130400	1632629840	13440	13440	13440	13440	1
369	20240412	130300	1632616400	13440	13440	13440	13440	27
370	20240412	130200	1632253520	13440	13440	13440	13440	26
371	20240412	130100	1631904080	13440	13440	13440	13440	0
372	20240412	130000	1631904080	13440	13440	13440	13440	1
373	20240412	125900	1631890640	13430	13420	13430	13420	472
374	20240412	125800	1625551690	13430	13420	13430	13420	26
375	20240412	125700	1625202750	13430	13430	13430	13430	2
376	20240412	125600	1625175890	13450	13450	13450	13450	2
377	20240412	125500	1625148990	13450	13440	13470	13440	73
378	20240412	125400	1624166740	13440	13420	13440	13420	253
379	20240412	125300	1620767550	13430	13430	13430	13430	215
380	20240412	125200	1617880100	13430	13430	13430	13430	0
381	20240412	125100	1617880100	13430	13440	13440	13430	136
382	20240412	125000	1616052560	13450	13450	13450	13450	5
383	20240412	124900	1615985310	13450	13450	13450	13450	0
384	20240412	124800	1615985310	13450	13450	13450	13450	367
385	20240412	124700	1611049160	13450	13450	13450	13450	40
386	20240412	124600	1610511160	13450	13450	13450	13450	44
387	20240412	124500	1609919360	13460	13460	13460	13460	1
388	20240412	124400	1609905900	13460	13450	13460	13450	1105
389	20240412	124300	1595043540	13450	13450	13450	13450	26
390	20240412	124200	1594693840	13450	13460	13460	13450	83
391	20240412	124100	1593576670	13460	13460	13460	13460	0
392	20240412	124000	1593576670	13460	13470	13470	13460	46
393	20240412	123900	1592957070	13460	13460	13460	13460	50
394	20240412	123800	1592284070	13460	13460	13460	13460	6
395	20240412	123700	1592203310	13460	13460	13460	13460	26
396	20240412	123600	1591853350	13460	13460	13460	13460	0
397	20240412	123500	1591853350	13460	13450	13460	13450	358
398	20240412	123400	1587034680	13450	13460	13460	13450	82
399	20240412	123300	1585931230	13470	13470	13470	13470	0
400	20240412	123200	1585931230	13470	13470	13470	13470	45
401	20240412	123100	1585325080	13470	13490	13490	13470	795
402	20240412	123000	1574604440	13500	13500	13500	13500	949
403	20240412	122900	1561792940	13500	13500	13500	13500	0
404	20240412	122800	1561792940	13500	13490	13500	13490	59
405	20240412	122700	1560996640	13500	13530	13530	13500	503
406	20240412	122600	1554200630	13590	13590	13590	13590	0
407	20240412	122500	1554200630	13590	13590	13590	13590	85
408	20240412	122400	1553045480	13590	13590	13590	13590	255
409	20240412	122300	1549580030	13530	13530	13650	13520	4299
410	20240412	122200	1491086260	13530	13530	13530	13530	89
411	20240412	122100	1489882090	13540	13540	13540	13540	66
412	20240412	122000	1488988450	13550	13490	13550	13480	10670
413	20240412	121900	1345115560	13500	13500	13500	13500	41
414	20240412	121800	1344562060	13500	13500	13500	13500	18
415	20240412	121700	1344319060	13510	13500	13510	13500	43
416	20240412	121600	1343738400	13500	13500	13500	13500	0
417	20240412	121500	1343738400	13500	13500	13500	13500	87
418	20240412	121400	1342563900	13500	13510	13530	13500	3163
419	20240412	121300	1299842260	13510	13510	13510	13510	1
420	20240412	121200	1299828750	13530	13510	13530	13510	560
421	20240412	121100	1292261950	13510	13520	13520	13510	26
422	20240412	121000	1291910680	13510	13510	13510	13510	0
423	20240412	120900	1291910680	13510	13520	13520	13510	33
424	20240412	120800	1291464840	13520	13510	13520	13510	183
425	20240412	120700	1288990690	13510	13510	13510	13510	46
426	20240412	120600	1288369230	13520	13520	13520	13520	18
427	20240412	120500	1288125870	13530	13520	13530	13520	34
428	20240412	120400	1287666180	13520	13520	13520	13520	100
429	20240412	120300	1286314180	13520	13530	13530	13520	51
430	20240412	120200	1285624650	13520	13520	13520	13520	0
431	20240412	120100	1285624650	13520	13520	13520	13520	1
432	20240412	120000	1285611130	13520	13520	13520	13520	26
433	20240412	115900	1285259610	13520	13520	13520	13510	434
434	20240412	115800	1279392590	13530	13530	13540	13530	1106
435	20240412	115700	1264423040	13540	13540	13540	13540	164
436	20240412	115600	1262202480	13540	13540	13540	13540	26
437	20240412	115500	1261850440	13590	13540	13590	13540	71
438	20240412	115400	1260885600	13590	13590	13590	13590	0
439	20240412	115300	1260885600	13590	13580	13590	13580	86
440	20240412	115200	1259716980	13600	13540	13600	13540	211
441	20240412	115100	1256848360	13540	13530	13540	13530	123
442	20240412	115000	1255183200	13530	13540	13540	13530	437
443	20240412	114900	1249268260	13540	13540	13540	13540	31
444	20240412	114800	1248848520	13540	13540	13540	13540	5
445	20240412	114700	1248780820	13540	13580	13580	13540	161
446	20240412	114600	1246595800	13580	13590	13590	13580	30
447	20240412	114500	1246188350	13580	13580	13580	13580	35
448	20240412	114400	1245713050	13570	13570	13570	13570	123
449	20240412	114300	1244043940	13590	13590	13590	13590	155
450	20240412	114200	1241937490	13530	13530	13530	13530	0
451	20240412	114100	1241937490	13530	13540	13540	13530	221
452	20240412	114000	1238946600	13540	13550	13600	13540	136
453	20240412	113900	1237100290	13540	13550	13550	13540	4
454	20240412	113800	1237046100	13580	13580	13580	13580	79
455	20240412	113700	1235973280	13540	13540	13540	13540	31
456	20240412	113600	1235553540	13530	13580	13580	13530	35
457	20240412	113500	1235078290	13550	13550	13550	13550	1046
458	20240412	113400	1220904990	13550	13580	13580	13550	532
459	20240412	113300	1213693990	13550	13550	13550	13550	9
460	20240412	113200	1213572040	13560	13580	13580	13560	46
461	20240412	113100	1212947890	13580	13580	13580	13570	117
462	20240412	113000	1211359540	13600	13590	13600	13590	100
463	20240412	112900	1210000530	13600	13600	13600	13600	0
464	20240412	112800	1210000530	13600	13600	13600	13600	0
465	20240412	112700	1210000530	13600	13570	13600	13570	116
466	20240412	112600	1208423900	13590	13590	13590	13590	138
467	20240412	112500	1206548480	13590	13570	13590	13570	214
468	20240412	112400	1203642710	13570	13570	13570	13570	21
469	20240412	112300	1203357740	13560	13540	13560	13530	1749
470	20240412	112200	1179644530	13530	13520	13540	13520	96
471	20240412	112100	1178344920	13530	13520	13530	13520	206
472	20240412	112000	1175558720	13520	13520	13520	13520	35
473	20240412	111900	1175085520	13520	13510	13520	13510	124
474	20240412	111800	1173409280	13510	13510	13510	13510	1
475	20240412	111700	1173395770	13530	13510	13530	13510	101
476	20240412	111600	1172029320	13510	13510	13510	13510	1
477	20240412	111500	1172015810	13500	13500	13500	13500	52
478	20240412	111400	1171313810	13500	13500	13500	13500	75
479	20240412	111300	1170301310	13500	13510	13510	13500	145
480	20240412	111200	1168342820	13500	13510	13510	13500	683
481	20240412	111100	1159120490	13500	13500	13500	13500	60
482	20240412	111000	1158310490	13510	13500	13510	13500	44
483	20240412	110900	1157716320	13500	13510	13510	13500	40
484	20240412	110800	1157176020	13510	13560	13560	13510	424
485	20240412	110700	1151441740	13530	13580	13580	13530	804
486	20240412	110600	1140532810	13580	13580	13580	13580	76
487	20240412	110500	1139500730	13580	13580	13580	13580	10
488	20240412	110400	1139364930	13580	13590	13600	13580	1338
489	20240412	110300	1121191290	13600	13590	13600	13590	45
490	20240412	110200	1120579540	13590	13590	13590	13590	31
491	20240412	110100	1120158250	13590	13600	13600	13590	177
492	20240412	110000	1117751310	13610	13580	13610	13580	11
493	20240412	105900	1117601900	13610	13600	13610	13600	1056
494	20240412	105800	1103239620	13600	13610	13610	13600	110
495	20240412	105700	1101742820	13610	13610	13610	13610	30
496	20240412	105600	1101334520	13630	13640	13640	13600	3706
497	20240412	105500	1050864720	13640	13640	13640	13640	86
498	20240412	105400	1049691680	13640	13640	13640	13630	47
499	20240412	105300	1049050630	13650	13630	13650	13630	97
500	20240412	105200	1047727710	13640	13650	13650	13640	729
501	20240412	105100	1037782490	13650	13650	13660	13650	308
502	20240412	105000	1033577690	13660	13650	13660	13650	841
503	20240412	104900	1022097830	13700	13700	13700	13640	1793
504	20240412	104800	997597440	13690	13690	13700	13690	1246
505	20240412	104700	980539100	13670	13680	13690	13670	500
506	20240412	104600	973697510	13670	13650	13680	13650	1405
507	20240412	104500	954488810	13640	13620	13640	13620	911
508	20240412	104400	942063670	13620	13630	13630	13620	96
509	20240412	104300	940755590	13620	13620	13620	13620	418
510	20240412	104200	935062430	13620	13620	13620	13620	26
511	20240412	104100	934708310	13630	13630	13630	13630	52
512	20240412	104000	933999550	13630	13630	13640	13630	9
513	20240412	103900	933876870	13630	13620	13630	13620	558
514	20240412	103800	926274000	13610	13620	13620	13610	392
515	20240412	103700	920938340	13610	13620	13620	13610	516
516	20240412	103600	913915510	13620	13630	13630	13610	42
517	20240412	103500	913343400	13630	13630	13630	13630	0
518	20240412	103400	913343400	13630	13630	13630	13630	0
519	20240412	103300	913343400	13630	13620	13630	13620	269
520	20240412	103200	909676950	13620	13610	13620	13600	104
521	20240412	103100	908261330	13610	13600	13610	13600	30
522	20240412	103000	907853040	13610	13610	13610	13610	207
523	20240412	102900	905035770	13600	13600	13600	13600	2
524	20240412	102800	905008570	13600	13610	13610	13600	162
525	20240412	102700	902804370	13610	13610	13610	13610	111
526	20240412	102600	901293660	13610	13620	13620	13610	41
527	20240412	102500	900735640	13630	13630	13630	13630	0
528	20240412	102400	900735640	13630	13620	13630	13620	106
529	20240412	102300	899291360	13610	13610	13610	13610	9
530	20240412	102200	899168870	13640	13600	13640	13600	161
531	20240412	102100	896973070	13610	13600	13610	13600	5
532	20240412	102000	896905040	13600	13630	13630	13600	1312
533	20240412	101900	879030590	13630	13640	13640	13630	89
534	20240412	101800	877816640	13640	13640	13640	13640	6
535	20240412	101700	877734800	13670	13630	13670	13630	1698
536	20240412	101600	854564000	13630	13650	13650	13630	618
537	20240412	101500	846131180	13660	13650	13660	13650	474
538	20240412	101400	839658220	13660	13630	13660	13630	1077
539	20240412	101300	824963900	13630	13600	13630	13600	367
540	20240412	101200	819967410	13590	13590	13590	13590	261
541	20240412	101100	816420420	13590	13590	13590	13590	3
542	20240412	101000	816379650	13590	13590	13590	13590	0
543	20240412	100900	816379650	13590	13590	13590	13590	10
544	20240412	100800	816243750	13590	13610	13610	13590	86
545	20240412	100700	815073420	13600	13600	13600	13600	173
546	20240412	100600	812720620	13590	13600	13600	13590	90
547	20240412	100500	811497000	13610	13610	13610	13610	0
548	20240412	100400	811497000	13610	13600	13610	13590	2027
549	20240412	100300	783948550	13590	13590	13600	13590	5
550	20240412	100200	783880590	13600	13600	13600	13600	222
551	20240412	100100	780861390	13600	13580	13600	13580	13
552	20240412	100000	780684750	13610	13590	13610	13590	36
553	20240412	095900	780195490	13590	13590	13590	13590	15
554	20240412	095800	779991640	13580	13590	13590	13580	143
555	20240412	095700	778048600	13590	13620	13620	13590	652
556	20240412	095600	769179790	13630	13610	13630	13610	296
557	20240412	095500	765148140	13620	13600	13620	13600	266
558	20240412	095400	761529240	13600	13630	13630	13600	3038
559	20240412	095300	720154550	13640	13630	13640	13630	58
560	20240412	095200	719363580	13630	13630	13630	13630	120
561	20240412	095100	717727980	13620	13630	13630	13620	274
562	20240412	095000	713994960	13640	13600	13640	13600	356
563	20240412	094900	709144080	13620	13610	13620	13610	494
564	20240412	094800	702415930	13610	13610	13610	13570	343
565	20240412	094700	697748750	13560	13560	13560	13560	58
566	20240412	094600	696962270	13560	13600	13600	13550	503
567	20240412	094500	690127780	13620	13620	13620	13620	230
568	20240412	094400	686995180	13640	13530	13660	13530	614
569	20240412	094300	678632780	13590	13590	13590	13590	70
570	20240412	094200	677681480	13590	13520	13590	13520	45
571	20240412	094100	677070830	13540	13470	13540	13470	531
572	20240412	094000	669911460	13460	13460	13460	13460	262
573	20240412	093900	666384940	13450	13450	13450	13450	189
574	20240412	093800	663842890	13540	13440	13540	13440	756
575	20240412	093700	653673070	13440	13440	13440	13430	372
576	20240412	093600	648674460	13440	13440	13440	13440	338
577	20240412	093500	644131740	13440	13440	13520	13440	267
578	20240412	093400	640543180	13440	13440	13540	13440	1625
579	20240412	093300	618699190	13440	13450	13500	13440	586
580	20240412	093200	610813140	13440	13430	13480	13430	354
581	20240412	093100	606054860	13430	13440	13440	13430	694
582	20240412	093000	596732730	13440	13450	13450	13440	678
583	20240412	092900	587618900	13440	13530	13530	13440	3236
584	20240412	092800	543990510	13530	13530	13540	13530	611
585	20240412	092700	535722800	13550	13580	13590	13550	1110
586	20240412	092600	520662160	13600	13600	13610	13580	365
587	20240412	092500	515698320	13610	13660	13660	13610	2164
588	20240412	092400	486195840	13620	13670	13670	13620	901
589	20240412	092300	473897470	13620	13630	13630	13620	230
590	20240412	092200	470764120	13620	13710	13740	13620	1396
591	20240412	092100	451694110	13710	13680	13740	13670	2372
592	20240412	092000	419218990	13680	13530	13680	13530	6974
593	20240412	091900	324327340	13510	13490	13510	13490	1883
594	20240412	091800	298894260	13490	13470	13490	13470	186
595	20240412	091700	296385980	13470	13410	13470	13410	483
596	20240412	091600	289899330	13410	13400	13430	13400	183
597	20240412	091500	287444320	13400	13430	13430	13400	82
598	20240412	091400	286343510	13420	13400	13420	13390	410
599	20240412	091300	280846470	13390	13390	13390	13390	2
600	20240412	091200	280819690	13390	13400	13400	13390	451
601	20240412	091100	274776760	13400	13420	13420	13400	4718
602	20240412	091000	211545110	13430	13430	13430	13420	79
603	20240412	090900	210484530	13420	13420	13440	13420	727
604	20240412	090800	200726950	13420	13440	13450	13420	1062
605	20240412	090700	186468800	13440	13450	13450	13440	409
606	20240412	090600	180970190	13490	13450	13500	13440	711
607	20240412	090500	171402670	13470	13510	13510	13470	860
608	20240412	090400	159795600	13540	13500	13550	13500	114
609	20240412	090300	158255150	13550	13500	13560	13500	2429
610	20240412	090200	125433880	13560	13500	13560	13460	3932
611	20240412	090100	72344650	13500	13560	13560	13500	1110
612	20240412	090000	57318970	13570	13570	13570	13520	4225