KissMeData/452400/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	210200	1152022580	18740	18740	18740	18740	793
3	20240408	210100	1152022580	18740	18740	18740	18740	0
4	20240408	210000	1152022580	18740	18740	18740	18740	0
5	20240408	205900	1152022580	18740	18740	18740	18740	0
6	20240408	205800	1152022580	18740	18740	18740	18740	0
7	20240408	205700	1152022580	18740	18740	18740	18740	0
8	20240408	205600	1152022580	18740	18740	18740	18740	0
9	20240408	205500	1152022580	18740	18740	18740	18740	0
10	20240408	205400	1152022580	18740	18740	18740	18740	0
11	20240408	205300	1152022580	18740	18740	18740	18740	0
12	20240408	205200	1152022580	18740	18740	18740	18740	0
13	20240408	205100	1152022580	18740	18740	18740	18740	0
14	20240408	205000	1152022580	18740	18740	18740	18740	0
15	20240408	204900	1152022580	18740	18740	18740	18740	0
16	20240408	204800	1152022580	18740	18740	18740	18740	0
17	20240408	204700	1152022580	18740	18740	18740	18740	0
18	20240408	204600	1152022580	18740	18740	18740	18740	0
19	20240408	204500	1152022580	18740	18740	18740	18740	0
20	20240408	204400	1152022580	18740	18740	18740	18740	0
21	20240408	204300	1152022580	18740	18740	18740	18740	0
22	20240408	204200	1152022580	18740	18740	18740	18740	0
23	20240408	204100	1152022580	18740	18740	18740	18740	0
24	20240408	204000	1152022580	18740	18740	18740	18740	0
25	20240408	203900	1152022580	18740	18740	18740	18740	0
26	20240408	203800	1152022580	18740	18740	18740	18740	0
27	20240408	203700	1152022580	18740	18740	18740	18740	0
28	20240408	203600	1152022580	18740	18740	18740	18740	0
29	20240408	203500	1152022580	18740	18740	18740	18740	0
30	20240408	203400	1152022580	18740	18740	18740	18740	0
31	20240408	203300	1152022580	18740	18740	18740	18740	0
32	20240408	203200	1152022580	18740	18740	18740	18740	793
33	20240408	203100	1152022580	18740	18740	18740	18740	0
34	20240408	203000	1152022580	18740	18740	18740	18740	0
35	20240408	202900	1152022580	18740	18740	18740	18740	0
36	20240408	202800	1152022580	18740	18740	18740	18740	0
37	20240408	202700	1152022580	18740	18740	18740	18740	0
38	20240408	202600	1152022580	18740	18740	18740	18740	0
39	20240408	202500	1152022580	18740	18740	18740	18740	0
40	20240408	202400	1152022580	18740	18740	18740	18740	0
41	20240408	202300	1152022580	18740	18740	18740	18740	0
42	20240408	202200	1152022580	18740	18740	18740	18740	0
43	20240408	202100	1152022580	18740	18740	18740	18740	0
44	20240408	202000	1152022580	18740	18740	18740	18740	0
45	20240408	201900	1152022580	18740	18740	18740	18740	0
46	20240408	201800	1152022580	18740	18740	18740	18740	0
47	20240408	201700	1152022580	18740	18740	18740	18740	0
48	20240408	201600	1152022580	18740	18740	18740	18740	0
49	20240408	201500	1152022580	18740	18740	18740	18740	0
50	20240408	201400	1152022580	18740	18740	18740	18740	0
51	20240408	201300	1152022580	18740	18740	18740	18740	0
52	20240408	201200	1152022580	18740	18740	18740	18740	0
53	20240408	201100	1152022580	18740	18740	18740	18740	0
54	20240408	201000	1152022580	18740	18740	18740	18740	0
55	20240408	200900	1152022580	18740	18740	18740	18740	0
56	20240408	200800	1152022580	18740	18740	18740	18740	0
57	20240408	200700	1152022580	18740	18740	18740	18740	0
58	20240408	200600	1152022580	18740	18740	18740	18740	0
59	20240408	200500	1152022580	18740	18740	18740	18740	0
60	20240408	200400	1152022580	18740	18740	18740	18740	0
61	20240408	200300	1152022580	18740	18740	18740	18740	0
62	20240408	200200	1152022580	18740	18740	18740	18740	793
63	20240408	200100	1152022580	18740	18740	18740	18740	0
64	20240408	200000	1152022580	18740	18740	18740	18740	0
65	20240408	195900	1152022580	18740	18740	18740	18740	0
66	20240408	195800	1152022580	18740	18740	18740	18740	0
67	20240408	195700	1152022580	18740	18740	18740	18740	0
68	20240408	195600	1152022580	18740	18740	18740	18740	0
69	20240408	195500	1152022580	18740	18740	18740	18740	0
70	20240408	195400	1152022580	18740	18740	18740	18740	0
71	20240408	195300	1152022580	18740	18740	18740	18740	0
72	20240408	195200	1152022580	18740	18740	18740	18740	0
73	20240408	195100	1152022580	18740	18740	18740	18740	0
74	20240408	195000	1152022580	18740	18740	18740	18740	0
75	20240408	194900	1152022580	18740	18740	18740	18740	0
76	20240408	194800	1152022580	18740	18740	18740	18740	0
77	20240408	194700	1152022580	18740	18740	18740	18740	0
78	20240408	194600	1152022580	18740	18740	18740	18740	0
79	20240408	194500	1152022580	18740	18740	18740	18740	0
80	20240408	194400	1152022580	18740	18740	18740	18740	0
81	20240408	194300	1152022580	18740	18740	18740	18740	0
82	20240408	194200	1152022580	18740	18740	18740	18740	0
83	20240408	194100	1152022580	18740	18740	18740	18740	0
84	20240408	194000	1152022580	18740	18740	18740	18740	0
85	20240408	193900	1152022580	18740	18740	18740	18740	0
86	20240408	193800	1152022580	18740	18740	18740	18740	0
87	20240408	193700	1152022580	18740	18740	18740	18740	0
88	20240408	193600	1152022580	18740	18740	18740	18740	0
89	20240408	193500	1152022580	18740	18740	18740	18740	0
90	20240408	193400	1152022580	18740	18740	18740	18740	0
91	20240408	193300	1152022580	18740	18740	18740	18740	0
92	20240408	193200	1152022580	18740	18740	18740	18740	793
93	20240408	193100	1152022580	18740	18740	18740	18740	0
94	20240408	193000	1152022580	18740	18740	18740	18740	0
95	20240408	192900	1152022580	18740	18740	18740	18740	0
96	20240408	192800	1152022580	18740	18740	18740	18740	0
97	20240408	192700	1152022580	18740	18740	18740	18740	0
98	20240408	192600	1152022580	18740	18740	18740	18740	0
99	20240408	192500	1152022580	18740	18740	18740	18740	0
100	20240408	192400	1152022580	18740	18740	18740	18740	0
101	20240408	192300	1152022580	18740	18740	18740	18740	0
102	20240408	192200	1152022580	18740	18740	18740	18740	0
103	20240408	192100	1152022580	18740	18740	18740	18740	0
104	20240408	192000	1152022580	18740	18740	18740	18740	0
105	20240408	191900	1152022580	18740	18740	18740	18740	0
106	20240408	191800	1152022580	18740	18740	18740	18740	0
107	20240408	191700	1152022580	18740	18740	18740	18740	0
108	20240408	191600	1152022580	18740	18740	18740	18740	0
109	20240408	191500	1152022580	18740	18740	18740	18740	0
110	20240408	191400	1152022580	18740	18740	18740	18740	0
111	20240408	191300	1152022580	18740	18740	18740	18740	0
112	20240408	191200	1152022580	18740	18740	18740	18740	0
113	20240408	191100	1152022580	18740	18740	18740	18740	0
114	20240408	191000	1152022580	18740	18740	18740	18740	0
115	20240408	190900	1152022580	18740	18740	18740	18740	0
116	20240408	190800	1152022580	18740	18740	18740	18740	0
117	20240408	190700	1152022580	18740	18740	18740	18740	0
118	20240408	190600	1152022580	18740	18740	18740	18740	0
119	20240408	190500	1152022580	18740	18740	18740	18740	0
120	20240408	190400	1152022580	18740	18740	18740	18740	0
121	20240408	190300	1152022580	18740	18740	18740	18740	0
122	20240408	190200	1152022580	18740	18740	18740	18740	793
123	20240408	190100	1152022580	18740	18740	18740	18740	0
124	20240408	190000	1152022580	18740	18740	18740	18740	0
125	20240408	185900	1152022580	18740	18740	18740	18740	0
126	20240408	185800	1152022580	18740	18740	18740	18740	0
127	20240408	185700	1152022580	18740	18740	18740	18740	0
128	20240408	185600	1152022580	18740	18740	18740	18740	0
129	20240408	185500	1152022580	18740	18740	18740	18740	0
130	20240408	185400	1152022580	18740	18740	18740	18740	0
131	20240408	185300	1152022580	18740	18740	18740	18740	0
132	20240408	185200	1152022580	18740	18740	18740	18740	0
133	20240408	185100	1152022580	18740	18740	18740	18740	0
134	20240408	185000	1152022580	18740	18740	18740	18740	0
135	20240408	184900	1152022580	18740	18740	18740	18740	0
136	20240408	184800	1152022580	18740	18740	18740	18740	0
137	20240408	184700	1152022580	18740	18740	18740	18740	0
138	20240408	184600	1152022580	18740	18740	18740	18740	0
139	20240408	184500	1152022580	18740	18740	18740	18740	0
140	20240408	184400	1152022580	18740	18740	18740	18740	0
141	20240408	184300	1152022580	18740	18740	18740	18740	0
142	20240408	184200	1152022580	18740	18740	18740	18740	0
143	20240408	184100	1152022580	18740	18740	18740	18740	0
144	20240408	184000	1152022580	18740	18740	18740	18740	0
145	20240408	183900	1152022580	18740	18740	18740	18740	0
146	20240408	183800	1152022580	18740	18740	18740	18740	0
147	20240408	183700	1152022580	18740	18740	18740	18740	0
148	20240408	183600	1152022580	18740	18740	18740	18740	0
149	20240408	183500	1152022580	18740	18740	18740	18740	0
150	20240408	183400	1152022580	18740	18740	18740	18740	0
151	20240408	183300	1152022580	18740	18740	18740	18740	0
152	20240408	183200	1152022580	18740	18740	18740	18740	793
153	20240408	183100	1152022580	18740	18740	18740	18740	0
154	20240408	183000	1152022580	18740	18740	18740	18740	0
155	20240408	182900	1152022580	18740	18740	18740	18740	0
156	20240408	182800	1152022580	18740	18740	18740	18740	0
157	20240408	182700	1152022580	18740	18740	18740	18740	0
158	20240408	182600	1152022580	18740	18740	18740	18740	0
159	20240408	182500	1152022580	18740	18740	18740	18740	0
160	20240408	182400	1152022580	18740	18740	18740	18740	0
161	20240408	182300	1152022580	18740	18740	18740	18740	0
162	20240408	182200	1152022580	18740	18740	18740	18740	0
163	20240408	182100	1152022580	18740	18740	18740	18740	0
164	20240408	182000	1152022580	18740	18740	18740	18740	0
165	20240408	181900	1152022580	18740	18740	18740	18740	0
166	20240408	181800	1152022580	18740	18740	18740	18740	0
167	20240408	181700	1152022580	18740	18740	18740	18740	0
168	20240408	181600	1152022580	18740	18740	18740	18740	0
169	20240408	181500	1152022580	18740	18740	18740	18740	0
170	20240408	181400	1152022580	18740	18740	18740	18740	0
171	20240408	181300	1152022580	18740	18740	18740	18740	0
172	20240408	181200	1152022580	18740	18740	18740	18740	0
173	20240408	181100	1152022580	18740	18740	18740	18740	0
174	20240408	181000	1152022580	18740	18740	18740	18740	0
175	20240408	180900	1152022580	18740	18740	18740	18740	0
176	20240408	180800	1152022580	18740	18740	18740	18740	0
177	20240408	180700	1152022580	18740	18740	18740	18740	0
178	20240408	180600	1152022580	18740	18740	18740	18740	0
179	20240408	180500	1152022580	18740	18740	18740	18740	0
180	20240408	180400	1152022580	18740	18740	18740	18740	0
181	20240408	180300	1152022580	18740	18740	18740	18740	0
182	20240408	180200	1152022580	18740	18740	18740	18740	793
183	20240408	180100	1152022580	18740	18740	18740	18740	0
184	20240408	180000	1152022580	18740	18740	18740	18740	0
185	20240408	175900	1152022580	18740	18740	18740	18740	0
186	20240408	175800	1152022580	18740	18740	18740	18740	0
187	20240408	175700	1152022580	18740	18740	18740	18740	0
188	20240408	175600	1152022580	18740	18740	18740	18740	0
189	20240408	175500	1152022580	18740	18740	18740	18740	0
190	20240408	175400	1152022580	18740	18740	18740	18740	0
191	20240408	175300	1152022580	18740	18740	18740	18740	0
192	20240408	175200	1152022580	18740	18740	18740	18740	0
193	20240408	175100	1152022580	18740	18740	18740	18740	0
194	20240408	175000	1152022580	18740	18740	18740	18740	0
195	20240408	174900	1152022580	18740	18740	18740	18740	0
196	20240408	174800	1152022580	18740	18740	18740	18740	0
197	20240408	174700	1152022580	18740	18740	18740	18740	0
198	20240408	174600	1152022580	18740	18740	18740	18740	0
199	20240408	174500	1152022580	18740	18740	18740	18740	0
200	20240408	174400	1152022580	18740	18740	18740	18740	0
201	20240408	174300	1152022580	18740	18740	18740	18740	0
202	20240408	174200	1152022580	18740	18740	18740	18740	0
203	20240408	174100	1152022580	18740	18740	18740	18740	0
204	20240408	174000	1152022580	18740	18740	18740	18740	0
205	20240408	173900	1152022580	18740	18740	18740	18740	0
206	20240408	173800	1152022580	18740	18740	18740	18740	0
207	20240408	173700	1152022580	18740	18740	18740	18740	0
208	20240408	173600	1152022580	18740	18740	18740	18740	0
209	20240408	173500	1152022580	18740	18740	18740	18740	0
210	20240408	173400	1152022580	18740	18740	18740	18740	0
211	20240408	173300	1152022580	18740	18740	18740	18740	0
212	20240408	173200	1152022580	18740	18740	18740	18740	793
213	20240408	173100	1152022580	18740	18740	18740	18740	0
214	20240408	173000	1152022580	18740	18740	18740	18740	0
215	20240408	172900	1152022580	18740	18740	18740	18740	0
216	20240408	172800	1152022580	18740	18740	18740	18740	0
217	20240408	172700	1152022580	18740	18740	18740	18740	0
218	20240408	172600	1152022580	18740	18740	18740	18740	0
219	20240408	172500	1152022580	18740	18740	18740	18740	0
220	20240408	172400	1152022580	18740	18740	18740	18740	0
221	20240408	172300	1152022580	18740	18740	18740	18740	0
222	20240408	172200	1152022580	18740	18740	18740	18740	0
223	20240408	172100	1152022580	18740	18740	18740	18740	0
224	20240408	172000	1152022580	18740	18740	18740	18740	0
225	20240408	171900	1152022580	18740	18740	18740	18740	0
226	20240408	171800	1152022580	18740	18740	18740	18740	0
227	20240408	171700	1152022580	18740	18740	18740	18740	0
228	20240408	171600	1152022580	18740	18740	18740	18740	0
229	20240408	171500	1152022580	18740	18740	18740	18740	0
230	20240408	171400	1152022580	18740	18740	18740	18740	0
231	20240408	171300	1152022580	18740	18740	18740	18740	0
232	20240408	171200	1152022580	18740	18740	18740	18740	0
233	20240408	171100	1152022580	18740	18740	18740	18740	0
234	20240408	171000	1152022580	18740	18740	18740	18740	0
235	20240408	170900	1152022580	18740	18740	18740	18740	0
236	20240408	170800	1152022580	18740	18740	18740	18740	0
237	20240408	170700	1152022580	18740	18740	18740	18740	0
238	20240408	170600	1152022580	18740	18740	18740	18740	0
239	20240408	170500	1152022580	18740	18740	18740	18740	0
240	20240408	170400	1152022580	18740	18740	18740	18740	0
241	20240408	170300	1152022580	18740	18740	18740	18740	0
242	20240408	170200	1152022580	18740	18740	18740	18740	793
243	20240408	170100	1152022580	18740	18740	18740	18740	0
244	20240408	170000	1152022580	18740	18740	18740	18740	0
245	20240408	165900	1152022580	18740	18740	18740	18740	0
246	20240408	165800	1152022580	18740	18740	18740	18740	0
247	20240408	165700	1152022580	18740	18740	18740	18740	0
248	20240408	165600	1152022580	18740	18740	18740	18740	0
249	20240408	165500	1152022580	18740	18740	18740	18740	0
250	20240408	165400	1152022580	18740	18740	18740	18740	0
251	20240408	165300	1152022580	18740	18740	18740	18740	0
252	20240408	165200	1152022580	18740	18740	18740	18740	0
253	20240408	165100	1152022580	18740	18740	18740	18740	0
254	20240408	165000	1152022580	18740	18740	18740	18740	0
255	20240408	164900	1152022580	18740	18740	18740	18740	0
256	20240408	164800	1152022580	18740	18740	18740	18740	0
257	20240408	164700	1152022580	18740	18740	18740	18740	0
258	20240408	164600	1152022580	18740	18740	18740	18740	0
259	20240408	164500	1152022580	18740	18740	18740	18740	0
260	20240408	164400	1152022580	18740	18740	18740	18740	0
261	20240408	164300	1152022580	18740	18740	18740	18740	0
262	20240408	164200	1152022580	18740	18740	18740	18740	0
263	20240408	164100	1152022580	18740	18740	18740	18740	0
264	20240408	164000	1152022580	18740	18740	18740	18740	0
265	20240408	163900	1152022580	18740	18740	18740	18740	0
266	20240408	163800	1152022580	18740	18740	18740	18740	0
267	20240408	163700	1152022580	18740	18740	18740	18740	0
268	20240408	163600	1152022580	18740	18740	18740	18740	0
269	20240408	163500	1152022580	18740	18740	18740	18740	0
270	20240408	163400	1152022580	18740	18740	18740	18740	0
271	20240408	163300	1152022580	18740	18740	18740	18740	0
272	20240408	163200	1152022580	18740	18740	18740	18740	793
273	20240408	163100	1152022580	18740	18740	18740	18740	0
274	20240408	163000	1152022580	18740	18740	18740	18740	0
275	20240408	162900	1152022580	18740	18740	18740	18740	0
276	20240408	162800	1152022580	18740	18740	18740	18740	0
277	20240408	162700	1152022580	18740	18740	18740	18740	0
278	20240408	162600	1152022580	18740	18740	18740	18740	0
279	20240408	162500	1152022580	18740	18740	18740	18740	0
280	20240408	162400	1152022580	18740	18740	18740	18740	0
281	20240408	162300	1152022580	18740	18740	18740	18740	0
282	20240408	162200	1152022580	18740	18740	18740	18740	0
283	20240408	162100	1152022580	18740	18740	18740	18740	0
284	20240408	162000	1152022580	18740	18740	18740	18740	0
285	20240408	161900	1152022580	18740	18740	18740	18740	0
286	20240408	161800	1152022580	18740	18740	18740	18740	0
287	20240408	161700	1152022580	18740	18740	18740	18740	0
288	20240408	161600	1152022580	18740	18740	18740	18740	0
289	20240408	161500	1152022580	18740	18740	18740	18740	0
290	20240408	161400	1152022580	18740	18740	18740	18740	0
291	20240408	161300	1152022580	18740	18740	18740	18740	0
292	20240408	161200	1152022580	18740	18740	18740	18740	0
293	20240408	161100	1152022580	18740	18740	18740	18740	0
294	20240408	161000	1152022580	18740	18740	18740	18740	0
295	20240408	160900	1152022580	18740	18740	18740	18740	0
296	20240408	160800	1152022580	18740	18740	18740	18740	0
297	20240408	160700	1152022580	18740	18740	18740	18740	0
298	20240408	160600	1152022580	18740	18740	18740	18740	0
299	20240408	160500	1152022580	18740	18740	18740	18740	0
300	20240408	160400	1152022580	18740	18740	18740	18740	0
301	20240408	160300	1152022580	18740	18740	18740	18740	0
302	20240408	160200	1152022580	18740	18740	18740	18740	793
303	20240408	160100	1152022580	18740	18740	18740	18740	0
304	20240408	160000	1152022580	18740	18740	18740	18740	0
305	20240408	155900	1152022580	18740	18740	18740	18740	0
306	20240408	155800	1152022580	18740	18740	18740	18740	0
307	20240408	155700	1152022580	18740	18740	18740	18740	0
308	20240408	155600	1152022580	18740	18740	18740	18740	0
309	20240408	155500	1152022580	18740	18740	18740	18740	0
310	20240408	155400	1152022580	18740	18740	18740	18740	0
311	20240408	155300	1152022580	18740	18740	18740	18740	0
312	20240408	155200	1152022580	18740	18740	18740	18740	0
313	20240408	155100	1152022580	18740	18740	18740	18740	0
314	20240408	155000	1152022580	18740	18740	18740	18740	0
315	20240408	154900	1152022580	18740	18740	18740	18740	0
316	20240408	154800	1152022580	18740	18740	18740	18740	0
317	20240408	154700	1152022580	18740	18740	18740	18740	0
318	20240408	154600	1152022580	18740	18740	18740	18740	0
319	20240408	154500	1152022580	18740	18740	18740	18740	0
320	20240408	154400	1152022580	18740	18740	18740	18740	0
321	20240408	154300	1152022580	18740	18740	18740	18740	0
322	20240408	154200	1152022580	18740	18740	18740	18740	0
323	20240408	154100	1152022580	18740	18740	18740	18740	0
324	20240408	154000	1152022580	18740	18740	18740	18740	0
325	20240408	153900	1152022580	18740	18740	18740	18740	0
326	20240408	153800	1152022580	18740	18740	18740	18740	0
327	20240408	153700	1152022580	18740	18740	18740	18740	0
328	20240408	153600	1152022580	18740	18740	18740	18740	0
329	20240408	153500	1152022580	18740	18740	18740	18740	0
330	20240408	153400	1152022580	18740	18740	18740	18740	0
331	20240408	153300	1152022580	18740	18740	18740	18740	0
332	20240408	153200	1152022580	18740	18740	18740	18740	793
333	20240408	153100	1152022580	18740	18740	18740	18740	0
334	20240408	153000	1152022580	18740	18740	18740	18740	793
335	20240408	152900	1137161760	18740	18740	18740	18740	0
336	20240408	152800	1137161760	18740	18740	18740	18740	0
337	20240408	152700	1137161760	18740	18740	18740	18740	0
338	20240408	152600	1137161760	18740	18740	18740	18740	0
339	20240408	152500	1137161760	18740	18740	18740	18740	0
340	20240408	152400	1137161760	18740	18740	18740	18740	0
341	20240408	152300	1137161760	18740	18740	18740	18740	0
342	20240408	152200	1137161760	18740	18740	18740	18740	0
343	20240408	152100	1137161760	18740	18740	18740	18740	0
344	20240408	152000	1137161760	18740	18740	18740	18740	0
345	20240408	151900	1137161760	18740	18750	18750	18540	188
346	20240408	151800	1133648890	18750	18750	18750	18750	108
347	20240408	151700	1131623890	18750	18740	18750	18740	382
348	20240408	151600	1124464880	18740	18650	18740	18650	94
349	20240408	151500	1122709790	18650	18640	18670	18640	99
350	20240408	151400	1120863190	18640	18640	18670	18600	454
351	20240408	151300	1112399000	18600	18550	18600	18550	80
352	20240408	151200	1110913780	18650	18550	18650	18540	677
353	20240408	151100	1098299580	18540	18650	18650	18540	33
354	20240408	151000	1097685780	18520	18500	18660	18500	716
355	20240408	150900	1084408820	18530	18530	18580	18530	872
356	20240408	150800	1068250060	18500	18500	18500	18500	39
357	20240408	150700	1067528560	18500	18500	18510	18500	92
358	20240408	150600	1065826290	18500	18500	18500	18500	42
359	20240408	150500	1065049290	18500	18500	18580	18500	106
360	20240408	150400	1063086070	18500	18500	18500	18500	191
361	20240408	150300	1059552570	18500	18500	18500	18500	68
362	20240408	150200	1058294570	18490	18470	18570	18470	713
363	20240408	150100	1045101060	18470	18480	18480	18470	642
364	20240408	150000	1033242530	18480	18480	18480	18480	52
365	20240408	145900	1032281570	18490	18480	18560	18480	112
366	20240408	145800	1030209930	18480	18470	18480	18470	68
367	20240408	145700	1028953560	18470	18470	18470	18470	15
368	20240408	145600	1028676510	18480	18480	18500	18480	165
369	20240408	145500	1025625790	18480	18490	18490	18480	53
370	20240408	145400	1024646220	18480	18480	18480	18480	40
371	20240408	145300	1023907020	18480	18480	18480	18470	82
372	20240408	145200	1022392080	18480	18480	18480	18480	42
373	20240408	145100	1021615920	18480	18480	18480	18480	55
374	20240408	145000	1020599520	18470	18480	18480	18470	86
375	20240408	144900	1019010670	18480	18480	18480	18480	67
376	20240408	144800	1017772510	18470	18460	18470	18460	276
377	20240408	144700	1012675040	18460	18460	18470	18460	373
378	20240408	144600	1005789450	18460	18460	18470	18460	349
379	20240408	144500	999346660	18460	18470	18470	18460	1069
380	20240408	144400	979609630	18470	18480	18480	18470	70
381	20240408	144300	978316530	18470	18480	18480	18470	167
382	20240408	144200	975230890	18470	18480	18480	18470	156
383	20240408	144100	972348760	18480	18480	18480	18480	67
384	20240408	144000	971110600	18480	18480	18480	18480	141
385	20240408	143900	968504920	18480	18480	18480	18480	77
386	20240408	143800	967081960	18490	18480	18490	18480	45
387	20240408	143700	966250340	18490	18490	18490	18490	55
388	20240408	143600	965233390	18490	18490	18490	18490	67
389	20240408	143500	963994560	18490	18490	18490	18490	89
390	20240408	143400	962348950	18490	18490	18490	18490	66
391	20240408	143300	961128610	18490	18490	18490	18490	30
392	20240408	143200	960573910	18490	18480	18490	18480	172
393	20240408	143100	957395310	18490	18490	18490	18490	68
394	20240408	143000	956137990	18570	18570	18570	18490	298
395	20240408	142900	950625840	18570	18500	18570	18490	147
396	20240408	142800	947906590	18500	18500	18500	18500	77
397	20240408	142700	946482090	18500	18500	18500	18500	82
398	20240408	142600	944965090	18500	18500	18500	18500	174
399	20240408	142500	941746090	18500	18570	18580	18500	76
400	20240408	142400	940339860	18500	18510	18540	18500	114
401	20240408	142300	938228640	18510	18510	18510	18510	264
402	20240408	142200	933342000	18510	18520	18520	18510	75
403	20240408	142100	931953670	18510	18510	18520	18510	70
404	20240408	142000	930657940	18520	18500	18520	18500	65
405	20240408	141900	929454980	18510	18510	18510	18510	902
406	20240408	141800	912758960	18510	18500	18540	18500	1350
407	20240408	141700	887746170	18500	18530	18530	18500	505
408	20240408	141600	878396080	18530	18530	18530	18530	17
409	20240408	141500	878081070	18520	18530	18550	18520	63
410	20240408	141400	876914170	18520	18520	18560	18520	76
411	20240408	141300	875506610	18540	18520	18540	18520	52
412	20240408	141200	874543080	18540	18540	18540	18520	231
413	20240408	141100	870262080	18540	18540	18540	18540	55
414	20240408	141000	869242380	18540	18550	18550	18540	144
415	20240408	140900	866571330	18550	18550	18550	18550	15
416	20240408	140800	866293080	18550	18600	18600	18550	142
417	20240408	140700	863653980	18610	18680	18680	18610	304
418	20240408	140600	857981950	18680	18680	18680	18660	104
419	20240408	140500	856040380	18680	18680	18680	18680	51
420	20240408	140400	855087700	18680	18680	18680	18680	77
421	20240408	140300	853649340	18680	18700	18700	18680	37
422	20240408	140200	852957740	18700	18740	18740	18700	490
423	20240408	140100	843779050	18760	18830	18830	18760	362
424	20240408	140000	836973520	18830	18830	18830	18830	66
425	20240408	135900	835730740	18850	18850	18850	18850	0
426	20240408	135800	835730740	18850	18840	18850	18840	37
427	20240408	135700	835033590	18850	18850	18850	18850	4
428	20240408	135600	834958190	18850	18870	18870	18850	473
429	20240408	135500	826039430	18880	18880	18880	18880	0
430	20240408	135400	826039430	18880	18900	18900	18880	75
431	20240408	135300	824622030	18900	18900	18900	18900	0
432	20240408	135200	824622030	18900	18900	18900	18900	2
433	20240408	135100	824584230	18900	18900	18900	18900	0
434	20240408	135000	824584230	18900	18900	18900	18900	74
435	20240408	134900	823185630	18900	18910	18910	18900	65
436	20240408	134800	821957110	18940	18940	18940	18940	0
437	20240408	134700	821957110	18940	18940	18940	18940	0
438	20240408	134600	821957110	18940	18940	18940	18940	0
439	20240408	134500	821957110	18940	18940	18940	18940	0
440	20240408	134400	821957110	18940	18910	18940	18910	51
441	20240408	134300	820992670	18910	18910	18910	18910	47
442	20240408	134200	820103900	18910	18910	18910	18910	40
443	20240408	134100	819347500	18920	18950	18950	18920	5
444	20240408	134000	819252780	18950	18950	18950	18950	0
445	20240408	133900	819252780	18950	18950	18950	18950	3
446	20240408	133800	819195930	18950	18950	18950	18950	0
447	20240408	133700	819195930	18950	18950	18950	18950	0
448	20240408	133600	819195930	18950	18950	18950	18950	1
449	20240408	133500	819176980	18950	18950	18950	18950	0
450	20240408	133400	819176980	18950	18950	18950	18950	1
451	20240408	133300	819158030	18910	18930	18930	18910	60
452	20240408	133200	818022610	18950	18950	18950	18950	1
453	20240408	133100	818003660	18950	18950	18950	18950	3
454	20240408	133000	817946810	18940	18940	18940	18940	35
455	20240408	132900	817283910	18950	18950	18950	18950	0
456	20240408	132800	817283910	18950	18950	18950	18950	17
457	20240408	132700	816961760	18950	18950	18950	18950	0
458	20240408	132600	816961760	18950	18950	18950	18950	0
459	20240408	132500	816961760	18950	18950	18950	18950	0
460	20240408	132400	816961760	18950	19000	19000	18950	701
461	20240408	132300	803676480	19000	19000	19000	19000	38
462	20240408	132200	802954480	19000	19000	19000	19000	11
463	20240408	132100	802745480	19050	19050	19050	19050	0
464	20240408	132000	802745480	19050	19050	19050	19050	9
465	20240408	131900	802574030	19050	19050	19050	19050	2
466	20240408	131800	802535930	19050	19050	19050	19050	1
467	20240408	131700	802516880	19050	19060	19060	19050	14
468	20240408	131600	802250140	19060	19060	19060	19060	71
469	20240408	131500	800896880	19060	19060	19060	19060	0
470	20240408	131400	800896880	19060	19060	19060	19060	51
471	20240408	131300	799924820	19060	19060	19060	19060	1
472	20240408	131200	799905760	18950	18960	18960	18950	59
473	20240408	131100	798787300	18960	18960	18960	18960	1
474	20240408	131000	798768340	18960	18960	18960	18960	56
475	20240408	130900	797706580	18960	19000	19000	18960	123
476	20240408	130800	795369620	19060	19060	19060	19060	0
477	20240408	130700	795369620	19060	19060	19060	19060	15
478	20240408	130600	795083720	19060	19060	19060	19060	0
479	20240408	130500	795083720	19060	19060	19060	19060	15
480	20240408	130400	794797820	18960	18960	18960	18960	5
481	20240408	130300	794703020	18960	18960	18960	18960	0
482	20240408	130200	794703020	18960	18960	18960	18960	30
483	20240408	130100	794134220	19000	19000	19000	19000	198
484	20240408	130000	790372220	19000	19000	19000	19000	4
485	20240408	125900	790296220	19010	19030	19030	19010	6
486	20240408	125800	790182120	19070	19070	19070	19070	1
487	20240408	125700	790163050	19070	19070	19070	19070	0
488	20240408	125600	790163050	19070	19070	19070	19070	29
489	20240408	125500	789610020	19070	19070	19070	19070	3
490	20240408	125400	789552810	19070	19080	19090	19070	3
491	20240408	125300	789495570	19030	19030	19030	19030	1
492	20240408	125200	789476540	19010	19010	19010	19010	2
493	20240408	125100	789438520	19000	18950	19000	18950	632
494	20240408	125000	777435710	18950	18950	18950	18950	1
495	20240408	124900	777416760	18950	18950	18950	18950	4
496	20240408	124800	777340960	18930	18930	18930	18930	7
497	20240408	124700	777208450	18960	18960	18960	18960	0
498	20240408	124600	777208450	18960	18950	18960	18950	390
499	20240408	124500	769815950	18950	18950	18950	18950	1
500	20240408	124400	769797000	18930	18930	18930	18930	53
501	20240408	124300	768793710	18930	18930	18930	18930	21
502	20240408	124200	768396180	18950	18930	18950	18930	22
503	20240408	124100	767979700	18910	18910	18910	18910	522
504	20240408	124000	758108680	18910	18910	18910	18910	3
505	20240408	123900	758051950	18910	18910	18910	18910	1
506	20240408	123800	758033040	18910	18910	18910	18910	0
507	20240408	123700	758033040	18910	18910	18910	18910	0
508	20240408	123600	758033040	18910	18910	18910	18910	10
509	20240408	123500	757843940	18910	18910	18910	18910	11
510	20240408	123400	757635930	18910	18910	18910	18910	100
511	20240408	123300	755744930	18910	18910	18910	18910	3
512	20240408	123200	755688200	18910	18890	18910	18880	270
513	20240408	123100	750585630	18880	18890	18890	18880	2
514	20240408	123000	750547860	18890	18900	18900	18890	318
515	20240408	122900	744537670	18900	18900	18900	18900	50
516	20240408	122800	743592670	18900	18900	18900	18900	10
517	20240408	122700	743403670	18900	18900	18900	18900	0
518	20240408	122600	743403670	18900	18910	18910	18900	33
519	20240408	122500	742779650	18910	18910	18910	18910	0
520	20240408	122400	742779650	18910	18910	18910	18910	30
521	20240408	122300	742212350	18910	18910	18910	18910	0
522	20240408	122200	742212350	18910	18950	18950	18910	11
523	20240408	122100	742004300	18910	18910	18910	18910	29
524	20240408	122000	741455910	18910	18910	18910	18910	0
525	20240408	121900	741455910	18910	18910	18910	18910	29
526	20240408	121800	740907520	18910	18910	18910	18910	0
527	20240408	121700	740907520	18910	18910	18910	18910	0
528	20240408	121600	740907520	18910	18910	18910	18910	0
529	20240408	121500	740907520	18910	18930	18950	18910	236
530	20240408	121400	736436920	18910	18910	18910	18910	0
531	20240408	121300	736436920	18910	18840	18910	18840	1052
532	20240408	121200	716569140	18840	18840	18840	18840	1
533	20240408	121100	716550300	18810	18810	18810	18810	0
534	20240408	121000	716550300	18810	18810	18810	18810	87
535	20240408	120900	714913830	18810	18850	18850	18810	395
536	20240408	120800	707483000	18850	18850	18850	18850	56
537	20240408	120700	706427400	18850	18820	18850	18820	48
538	20240408	120600	705523800	18880	18880	18880	18880	0
539	20240408	120500	705523800	18880	18880	18880	18880	1
540	20240408	120400	705504920	18880	18890	18890	18880	13
541	20240408	120300	705259410	18890	18830	18890	18810	112
542	20240408	120200	703151240	18890	18890	18890	18890	20
543	20240408	120100	702773440	18900	18900	18900	18900	0
544	20240408	120000	702773440	18900	18900	18900	18900	2
545	20240408	115900	702735640	18920	18920	18920	18920	0
546	20240408	115800	702735640	18920	18920	18920	18920	0
547	20240408	115700	702735640	18920	18920	18920	18920	10
548	20240408	115600	702546440	18920	18920	18920	18920	0
549	20240408	115500	702546440	18920	18920	18920	18920	1
550	20240408	115400	702527520	18930	18930	18930	18930	0
551	20240408	115300	702527520	18930	18820	18930	18820	17
552	20240408	115200	702207470	18910	18910	18910	18910	220
553	20240408	115100	698047270	18900	18870	18900	18870	357
554	20240408	115000	691303280	18810	18810	18810	18810	106
555	20240408	114900	689309420	18810	18790	18870	18790	318
556	20240408	114800	683331060	18790	18700	18790	18700	257
557	20240408	114700	678513580	18690	18660	18690	18660	561
558	20240408	114600	668039720	18650	18610	18650	18610	242
559	20240408	114500	663529110	18610	18610	18610	18610	0
560	20240408	114400	663529110	18610	18610	18610	18610	0
561	20240408	114300	663529110	18610	18610	18610	18610	5
562	20240408	114200	663436060	18610	18620	18620	18610	8
563	20240408	114100	663287170	18630	18630	18630	18630	0
564	20240408	114000	663287170	18630	18610	18630	18610	44
565	20240408	113900	662467500	18600	18600	18600	18600	120
566	20240408	113800	660235500	18600	18600	18600	18600	48
567	20240408	113700	659342700	18600	18600	18600	18600	0
568	20240408	113600	659342700	18600	18600	18600	18600	0
569	20240408	113500	659342700	18600	18600	18600	18600	0
570	20240408	113400	659342700	18600	18530	18600	18530	1222
571	20240408	113300	636615360	18530	18530	18530	18530	0
572	20240408	113200	636615360	18530	18530	18530	18530	0
573	20240408	113100	636615360	18530	18530	18530	18530	50
574	20240408	113000	635688860	18510	18510	18510	18510	0
575	20240408	112900	635688860	18510	18510	18510	18510	0
576	20240408	112800	635688860	18510	18510	18510	18510	123
577	20240408	112700	633412130	18510	18500	18510	18480	181
578	20240408	112600	630066500	18510	18510	18510	18510	11
579	20240408	112500	629862890	18510	18510	18510	18510	3
580	20240408	112400	629807360	18500	18500	18500	18500	66
581	20240408	112300	628586360	18500	18500	18500	18500	5
582	20240408	112200	628493860	18500	18480	18500	18480	22
583	20240408	112100	628087280	18490	18490	18490	18490	0
584	20240408	112000	628087280	18490	18500	18500	18490	108
585	20240408	111900	626089480	18490	18490	18490	18490	0
586	20240408	111800	626089480	18490	18500	18500	18490	28
587	20240408	111700	625571740	18510	18520	18520	18510	45
588	20240408	111600	624738590	18520	18520	18520	18520	0
589	20240408	111500	624738590	18520	18520	18520	18520	1
590	20240408	111400	624720070	18510	18510	18510	18510	0
591	20240408	111300	624720070	18510	18510	18510	18510	0
592	20240408	111200	624720070	18510	18510	18510	18510	1
593	20240408	111100	624701560	18480	18480	18480	18480	0
594	20240408	111000	624701560	18480	18480	18480	18480	0
595	20240408	110900	624701560	18480	18470	18480	18470	5
596	20240408	110800	624609170	18470	18530	18530	18470	180
597	20240408	110700	621280640	18530	18530	18530	18530	0
598	20240408	110600	621280640	18530	18530	18530	18530	0
599	20240408	110500	621280640	18530	18530	18530	18530	0
600	20240408	110400	621280640	18530	18540	18540	18530	13
601	20240408	110300	621039630	18540	18600	18600	18540	86
602	20240408	110200	619443500	18590	18590	18590	18590	0
603	20240408	110100	619443500	18590	18590	18590	18590	4
604	20240408	110000	619369140	18560	18560	18560	18560	273
605	20240408	105900	614302260	18560	18560	18560	18560	0
606	20240408	105800	614302260	18560	18560	18560	18560	265
607	20240408	105700	609383860	18560	18560	18560	18560	2
608	20240408	105600	609346740	18560	18560	18560	18560	1
609	20240408	105500	609328180	18560	18560	18560	18560	1
610	20240408	105400	609309620	18560	18560	18560	18560	0
611	20240408	105300	609309620	18560	18560	18560	18560	6
612	20240408	105200	609198260	18560	18550	18560	18550	60
613	20240408	105100	608084670	18500	18510	18510	18490	78
614	20240408	105000	606641700	18560	18550	18560	18550	191
615	20240408	104900	603096750	18560	18560	18560	18560	0
616	20240408	104800	603096750	18560	18560	18560	18560	4
617	20240408	104700	603022510	18500	18470	18500	18470	15
618	20240408	104600	602745100	18470	18470	18470	18470	4
619	20240408	104500	602671220	18500	18500	18500	18500	59
620	20240408	104400	601579720	18500	18460	18500	18460	66
621	20240408	104300	600359200	18460	18480	18480	18460	302
622	20240408	104200	594781880	18470	18470	18470	18470	0
623	20240408	104100	594781880	18470	18470	18470	18470	2
624	20240408	104000	594744940	18470	18470	18470	18470	75
625	20240408	103900	593359690	18470	18470	18470	18470	0
626	20240408	103800	593359690	18470	18480	18480	18470	52
627	20240408	103700	592399230	18470	18480	18480	18470	26
628	20240408	103600	591918950	18480	18480	18480	18480	74
629	20240408	103500	590551430	18480	18480	18480	18480	0
630	20240408	103400	590551430	18480	18490	18490	18480	492
631	20240408	103300	581459120	18480	18480	18480	18480	101
632	20240408	103200	579592640	18500	18490	18500	18480	203
633	20240408	103100	575838840	18600	18500	18600	18490	115
634	20240408	103000	573701730	18490	18490	18490	18490	5
635	20240408	102900	573609280	18490	18490	18490	18490	2
636	20240408	102800	573572300	18490	18490	18490	18490	0
637	20240408	102700	573572300	18490	18520	18520	18480	102
638	20240408	102600	571686380	18650	18540	18650	18540	150
639	20240408	102500	568899160	18540	18490	18540	18490	156
640	20240408	102400	566006970	18540	18540	18540	18540	52
641	20240408	102300	565042890	18480	18540	18580	18480	512
642	20240408	102200	555562580	18540	18540	18540	18540	110
643	20240408	102100	553523180	18540	18540	18540	18540	15
644	20240408	102000	553245080	18540	18520	18540	18520	217
645	20240408	101900	549224060	18530	18500	18530	18470	554
646	20240408	101800	538981590	18500	18520	18520	18500	55
647	20240408	101700	537963230	18530	18530	18530	18520	31
648	20240408	101600	537388810	18530	18530	18530	18530	1
649	20240408	101500	537370280	18530	18530	18530	18530	10
650	20240408	101400	537184980	18530	18530	18530	18530	13
651	20240408	101300	536944090	18530	18530	18530	18530	15
652	20240408	101200	536666140	18540	18540	18540	18540	30
653	20240408	101100	536109940	18540	18540	18540	18540	4
654	20240408	101000	536035780	18540	18540	18540	18540	2
655	20240408	100900	535998700	18540	18540	18540	18540	1
656	20240408	100800	535980160	18540	18540	18540	18540	180
657	20240408	100700	532642960	18550	18540	18550	18540	6
658	20240408	100600	532531670	18550	18550	18550	18550	7
659	20240408	100500	532401820	18510	18500	18550	18500	208
660	20240408	100400	528551110	18510	18510	18510	18500	50
661	20240408	100300	527625630	18510	18510	18510	18510	0
662	20240408	100200	527625630	18510	18510	18510	18500	104
663	20240408	100100	525701250	18510	18500	18510	18500	155
664	20240408	100000	522832500	18500	18500	18510	18500	742
665	20240408	095900	509105290	18500	18510	18510	18500	229
666	20240408	095800	504867720	18520	18550	18550	18520	520
667	20240408	095700	495223910	18550	18550	18560	18550	99
668	20240408	095600	493387440	18560	18550	18560	18550	527
669	20240408	095500	483606590	18520	18550	18550	18520	100
670	20240408	095400	481753070	18550	18560	18560	18550	29
671	20240408	095300	481215030	18550	18550	18550	18550	0
672	20240408	095200	481215030	18550	18530	18550	18530	34
673	20240408	095100	480584710	18530	18530	18530	18530	9
674	20240408	095000	480417940	18530	18510	18530	18510	109
675	20240408	094900	478400050	18510	18510	18510	18510	63
676	20240408	094800	477233920	18510	18550	18550	18510	2
677	20240408	094700	477196860	18510	18520	18520	18510	42
678	20240408	094600	476419390	18520	18520	18520	18520	709
679	20240408	094500	463288710	18650	18660	18660	18520	16
680	20240408	094400	462990450	18660	18660	18660	18660	0
681	20240408	094300	462990450	18660	18600	18660	18510	842
682	20240408	094200	447367620	18600	18600	18620	18600	101
683	20240408	094100	445488920	18600	18560	18600	18560	130
684	20240408	094000	443071440	18570	18570	18570	18570	13
685	20240408	093900	442830030	18560	18560	18570	18560	37
686	20240408	093800	442143280	18560	18620	18620	18560	966
687	20240408	093700	424181530	18600	18650	18650	18600	230
688	20240408	093600	419899570	18650	18700	18700	18650	22
689	20240408	093500	419489220	18700	18700	18700	18700	6
690	20240408	093400	419377020	18700	18690	18730	18690	155
691	20240408	093300	416477490	18690	18660	18690	18620	611
692	20240408	093200	405095830	18660	18640	18670	18640	117
693	20240408	093100	402914620	18630	18560	18630	18560	1292
694	20240408	093000	378859470	18550	18510	18550	18510	74
695	20240408	092900	377487510	18540	18500	18540	18500	241
696	20240408	092800	373028610	18500	18470	18560	18470	1719
697	20240408	092700	341216730	18460	18500	18500	18460	279
698	20240408	092600	336061010	18500	18560	18580	18500	3975
699	20240408	092500	262414080	18570	18590	18590	18570	182
700	20240408	092400	259032910	18590	18610	18610	18590	597
701	20240408	092300	247929680	18620	18620	18620	18620	254
702	20240408	092200	243200200	18620	18620	18620	18590	1291
703	20240408	092100	219169230	18630	18660	18660	18630	105
704	20240408	092000	217213020	18660	18630	18660	18630	403
705	20240408	091900	209699580	18630	18630	18660	18630	604
706	20240408	091800	198445120	18630	18650	18650	18620	361
707	20240408	091700	191716820	18650	18720	18720	18650	1028
708	20240408	091600	172493090	18720	18740	18740	18720	531
709	20240408	091500	162549130	18740	18740	18740	18740	165
710	20240408	091400	159457030	18740	18720	18740	18720	1211
711	20240408	091300	136773190	18720	18750	18750	18720	726
712	20240408	091200	123168680	18740	18800	18800	18740	11
713	20240408	091100	122961940	18800	18730	18800	18730	217
714	20240408	091000	118885920	18730	18730	18730	18720	1270
715	20240408	090900	95108560	18800	18730	18800	18720	128
716	20240408	090800	92710750	18730	18780	18810	18720	1158
717	20240408	090700	70976950	18800	18980	18980	18710	493
718	20240408	090600	61683560	18980	18990	19000	18960	71
719	20240408	090500	60335970	19000	19110	19110	19000	1150
720	20240408	090400	38405850	19100	19140	19140	19100	243
721	20240408	090300	33763390	19140	19200	19280	19100	987
722	20240408	090200	14872170	19290	19210	19290	19200	176
723	20240408	090100	11492710	19210	19420	19420	19210	69
724	20240408	090000	10161420	19440	19200	19440	19200	529