KissMeData/065420/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	193100	1253202002	256	256	256	256	28267
3	20240419	193000	1253202002	256	256	256	256	0
4	20240419	192900	1253202002	256	256	256	256	0
5	20240419	192800	1253202002	256	256	256	256	0
6	20240419	192700	1253202002	256	256	256	256	0
7	20240419	192600	1253202002	256	256	256	256	0
8	20240419	192500	1253202002	256	256	256	256	0
9	20240419	192400	1253202002	256	256	256	256	0
10	20240419	192300	1253202002	256	256	256	256	0
11	20240419	192200	1253202002	256	256	256	256	0
12	20240419	192100	1253202002	256	256	256	256	0
13	20240419	192000	1253202002	256	256	256	256	0
14	20240419	191900	1253202002	256	256	256	256	0
15	20240419	191800	1253202002	256	256	256	256	0
16	20240419	191700	1253202002	256	256	256	256	0
17	20240419	191600	1253202002	256	256	256	256	0
18	20240419	191500	1253202002	256	256	256	256	0
19	20240419	191400	1253202002	256	256	256	256	0
20	20240419	191300	1253202002	256	256	256	256	0
21	20240419	191200	1253202002	256	256	256	256	0
22	20240419	191100	1253202002	256	256	256	256	0
23	20240419	191000	1253202002	256	256	256	256	0
24	20240419	190900	1253202002	256	256	256	256	0
25	20240419	190800	1253202002	256	256	256	256	0
26	20240419	190700	1253202002	256	256	256	256	0
27	20240419	190600	1253202002	256	256	256	256	0
28	20240419	190500	1253202002	256	256	256	256	0
29	20240419	190400	1253202002	256	256	256	256	0
30	20240419	190300	1253202002	256	256	256	256	0
31	20240419	190200	1253202002	256	256	256	256	0
32	20240419	190100	1253202002	256	256	256	256	28267
33	20240419	190000	1253202002	256	256	256	256	0
34	20240419	185900	1253202002	256	256	256	256	0
35	20240419	185800	1253202002	256	256	256	256	0
36	20240419	185700	1253202002	256	256	256	256	0
37	20240419	185600	1253202002	256	256	256	256	0
38	20240419	185500	1253202002	256	256	256	256	0
39	20240419	185400	1253202002	256	256	256	256	0
40	20240419	185300	1253202002	256	256	256	256	0
41	20240419	185200	1253202002	256	256	256	256	0
42	20240419	185100	1253202002	256	256	256	256	0
43	20240419	185000	1253202002	256	256	256	256	0
44	20240419	184900	1253202002	256	256	256	256	0
45	20240419	184800	1253202002	256	256	256	256	0
46	20240419	184700	1253202002	256	256	256	256	0
47	20240419	184600	1253202002	256	256	256	256	0
48	20240419	184500	1253202002	256	256	256	256	0
49	20240419	184400	1253202002	256	256	256	256	0
50	20240419	184300	1253202002	256	256	256	256	0
51	20240419	184200	1253202002	256	256	256	256	0
52	20240419	184100	1253202002	256	256	256	256	0
53	20240419	184000	1253202002	256	256	256	256	0
54	20240419	183900	1253202002	256	256	256	256	0
55	20240419	183800	1253202002	256	256	256	256	0
56	20240419	183700	1253202002	256	256	256	256	0
57	20240419	183600	1253202002	256	256	256	256	0
58	20240419	183500	1253202002	256	256	256	256	0
59	20240419	183400	1253202002	256	256	256	256	0
60	20240419	183300	1253202002	256	256	256	256	0
61	20240419	183200	1253202002	256	256	256	256	0
62	20240419	183100	1253202002	256	256	256	256	28267
63	20240419	183000	1253202002	256	256	256	256	0
64	20240419	182900	1253202002	256	256	256	256	0
65	20240419	182800	1253202002	256	256	256	256	0
66	20240419	182700	1253202002	256	256	256	256	0
67	20240419	182600	1253202002	256	256	256	256	0
68	20240419	182500	1253202002	256	256	256	256	0
69	20240419	182400	1253202002	256	256	256	256	0
70	20240419	182300	1253202002	256	256	256	256	0
71	20240419	182200	1253202002	256	256	256	256	0
72	20240419	182100	1253202002	256	256	256	256	0
73	20240419	182000	1253202002	256	256	256	256	0
74	20240419	181900	1253202002	256	256	256	256	0
75	20240419	181800	1253202002	256	256	256	256	0
76	20240419	181700	1253202002	256	256	256	256	0
77	20240419	181600	1253202002	256	256	256	256	0
78	20240419	181500	1253202002	256	256	256	256	0
79	20240419	181400	1253202002	256	256	256	256	0
80	20240419	181300	1253202002	256	256	256	256	0
81	20240419	181200	1253202002	256	256	256	256	0
82	20240419	181100	1253202002	256	256	256	256	0
83	20240419	181000	1253202002	256	256	256	256	0
84	20240419	180900	1253202002	256	256	256	256	0
85	20240419	180800	1253202002	256	256	256	256	0
86	20240419	180700	1253202002	256	256	256	256	0
87	20240419	180600	1253202002	256	256	256	256	0
88	20240419	180500	1253202002	256	256	256	256	0
89	20240419	180400	1253202002	256	256	256	256	0
90	20240419	180300	1253202002	256	256	256	256	0
91	20240419	180200	1253202002	256	256	256	256	0
92	20240419	180100	1253202002	256	256	256	256	28267
93	20240419	180000	1253202002	256	256	256	256	0
94	20240419	175900	1253202002	256	256	256	256	0
95	20240419	175800	1253202002	256	256	256	256	0
96	20240419	175700	1253202002	256	256	256	256	0
97	20240419	175600	1253202002	256	256	256	256	0
98	20240419	175500	1253202002	256	256	256	256	0
99	20240419	175400	1253202002	256	256	256	256	0
100	20240419	175300	1253202002	256	256	256	256	0
101	20240419	175200	1253202002	256	256	256	256	0
102	20240419	175100	1253202002	256	256	256	256	0
103	20240419	175000	1253202002	256	256	256	256	0
104	20240419	174900	1253202002	256	256	256	256	0
105	20240419	174800	1253202002	256	256	256	256	0
106	20240419	174700	1253202002	256	256	256	256	0
107	20240419	174600	1253202002	256	256	256	256	0
108	20240419	174500	1253202002	256	256	256	256	0
109	20240419	174400	1253202002	256	256	256	256	0
110	20240419	174300	1253202002	256	256	256	256	0
111	20240419	174200	1253202002	256	256	256	256	0
112	20240419	174100	1253202002	256	256	256	256	0
113	20240419	174000	1253202002	256	256	256	256	0
114	20240419	173900	1253202002	256	256	256	256	0
115	20240419	173800	1253202002	256	256	256	256	0
116	20240419	173700	1253202002	256	256	256	256	0
117	20240419	173600	1253202002	256	256	256	256	0
118	20240419	173500	1253202002	256	256	256	256	0
119	20240419	173400	1253202002	256	256	256	256	0
120	20240419	173300	1253202002	256	256	256	256	0
121	20240419	173200	1253202002	256	256	256	256	0
122	20240419	173100	1253202002	256	256	256	256	28267
123	20240419	173000	1253202002	256	256	256	256	0
124	20240419	172900	1253202002	256	256	256	256	0
125	20240419	172800	1253202002	256	256	256	256	0
126	20240419	172700	1253202002	256	256	256	256	0
127	20240419	172600	1253202002	256	256	256	256	0
128	20240419	172500	1253202002	256	256	256	256	0
129	20240419	172400	1253202002	256	256	256	256	0
130	20240419	172300	1253202002	256	256	256	256	0
131	20240419	172200	1253202002	256	256	256	256	0
132	20240419	172100	1253202002	256	256	256	256	0
133	20240419	172000	1253202002	256	256	256	256	0
134	20240419	171900	1253202002	256	256	256	256	0
135	20240419	171800	1253202002	256	256	256	256	0
136	20240419	171700	1253202002	256	256	256	256	0
137	20240419	171600	1253202002	256	256	256	256	0
138	20240419	171500	1253202002	256	256	256	256	0
139	20240419	171400	1253202002	256	256	256	256	0
140	20240419	171300	1253202002	256	256	256	256	0
141	20240419	171200	1253202002	256	256	256	256	0
142	20240419	171100	1253202002	256	256	256	256	0
143	20240419	171000	1253202002	256	256	256	256	0
144	20240419	170900	1253202002	256	256	256	256	0
145	20240419	170800	1253202002	256	256	256	256	0
146	20240419	170700	1253202002	256	256	256	256	0
147	20240419	170600	1253202002	256	256	256	256	0
148	20240419	170500	1253202002	256	256	256	256	0
149	20240419	170400	1253202002	256	256	256	256	0
150	20240419	170300	1253202002	256	256	256	256	0
151	20240419	170200	1253202002	256	256	256	256	0
152	20240419	170100	1253202002	256	256	256	256	28267
153	20240419	170000	1253202002	256	256	256	256	0
154	20240419	165900	1253202002	256	256	256	256	0
155	20240419	165800	1253202002	256	256	256	256	0
156	20240419	165700	1253202002	256	256	256	256	0
157	20240419	165600	1253202002	256	256	256	256	0
158	20240419	165500	1253202002	256	256	256	256	0
159	20240419	165400	1253202002	256	256	256	256	0
160	20240419	165300	1253202002	256	256	256	256	0
161	20240419	165200	1253202002	256	256	256	256	0
162	20240419	165100	1253202002	256	256	256	256	0
163	20240419	165000	1253202002	256	256	256	256	0
164	20240419	164900	1253202002	256	256	256	256	0
165	20240419	164800	1253202002	256	256	256	256	0
166	20240419	164700	1253202002	256	256	256	256	0
167	20240419	164600	1253202002	256	256	256	256	0
168	20240419	164500	1253202002	256	256	256	256	0
169	20240419	164400	1253202002	256	256	256	256	0
170	20240419	164300	1253202002	256	256	256	256	0
171	20240419	164200	1253202002	256	256	256	256	0
172	20240419	164100	1253202002	256	256	256	256	0
173	20240419	164000	1253202002	256	256	256	256	0
174	20240419	163900	1253202002	256	256	256	256	0
175	20240419	163800	1253202002	256	256	256	256	0
176	20240419	163700	1253202002	256	256	256	256	0
177	20240419	163600	1253202002	256	256	256	256	0
178	20240419	163500	1253202002	256	256	256	256	0
179	20240419	163400	1253202002	256	256	256	256	0
180	20240419	163300	1253202002	256	256	256	256	0
181	20240419	163200	1253202002	256	256	256	256	0
182	20240419	163100	1253202002	256	256	256	256	28267
183	20240419	163000	1253202002	256	256	256	256	0
184	20240419	162900	1253202002	256	256	256	256	0
185	20240419	162800	1253202002	256	256	256	256	0
186	20240419	162700	1253202002	256	256	256	256	0
187	20240419	162600	1253202002	256	256	256	256	0
188	20240419	162500	1253202002	256	256	256	256	0
189	20240419	162400	1253202002	256	256	256	256	0
190	20240419	162300	1253202002	256	256	256	256	0
191	20240419	162200	1253202002	256	256	256	256	0
192	20240419	162100	1253202002	256	256	256	256	0
193	20240419	162000	1253202002	256	256	256	256	0
194	20240419	161900	1253202002	256	256	256	256	0
195	20240419	161800	1253202002	256	256	256	256	0
196	20240419	161700	1253202002	256	256	256	256	0
197	20240419	161600	1253202002	256	256	256	256	0
198	20240419	161500	1253202002	256	256	256	256	0
199	20240419	161400	1253202002	256	256	256	256	0
200	20240419	161300	1253202002	256	256	256	256	0
201	20240419	161200	1253202002	256	256	256	256	0
202	20240419	161100	1253202002	256	256	256	256	0
203	20240419	161000	1253202002	256	256	256	256	0
204	20240419	160900	1253202002	256	256	256	256	0
205	20240419	160800	1253202002	256	256	256	256	0
206	20240419	160700	1253202002	256	256	256	256	0
207	20240419	160600	1253202002	256	256	256	256	0
208	20240419	160500	1253202002	256	256	256	256	0
209	20240419	160400	1253202002	256	256	256	256	0
210	20240419	160300	1253202002	256	256	256	256	0
211	20240419	160200	1253202002	256	256	256	256	0
212	20240419	160100	1253202002	256	256	256	256	28267
213	20240419	160000	1253202002	256	256	256	256	0
214	20240419	155900	1253202002	256	256	256	256	0
215	20240419	155800	1253202002	256	256	256	256	0
216	20240419	155700	1253202002	256	256	256	256	0
217	20240419	155600	1253202002	256	256	256	256	0
218	20240419	155500	1253202002	256	256	256	256	0
219	20240419	155400	1253202002	256	256	256	256	0
220	20240419	155300	1253202002	256	256	256	256	0
221	20240419	155200	1253202002	256	256	256	256	0
222	20240419	155100	1253202002	256	256	256	256	0
223	20240419	155000	1253202002	256	256	256	256	0
224	20240419	154900	1253202002	256	256	256	256	0
225	20240419	154800	1253202002	256	256	256	256	0
226	20240419	154700	1253202002	256	256	256	256	0
227	20240419	154600	1253202002	256	256	256	256	0
228	20240419	154500	1253202002	256	256	256	256	0
229	20240419	154400	1253202002	256	256	256	256	0
230	20240419	154300	1253202002	256	256	256	256	0
231	20240419	154200	1253202002	256	256	256	256	0
232	20240419	154100	1253202002	256	256	256	256	0
233	20240419	154000	1253202002	256	256	256	256	0
234	20240419	153900	1253202002	256	256	256	256	0
235	20240419	153800	1253202002	256	256	256	256	0
236	20240419	153700	1253202002	256	256	256	256	0
237	20240419	153600	1253202002	256	256	256	256	0
238	20240419	153500	1253202002	256	256	256	256	0
239	20240419	153400	1253202002	256	256	256	256	0
240	20240419	153300	1253202002	256	256	256	256	0
241	20240419	153200	1253202002	256	256	256	256	0
242	20240419	153100	1253202002	256	256	256	256	28267
243	20240419	153000	1253202002	256	256	256	256	28267
244	20240419	152900	1245965650	256	256	256	256	0
245	20240419	152800	1245965650	256	256	256	256	0
246	20240419	152700	1245965650	256	256	256	256	0
247	20240419	152600	1245965650	256	256	256	256	0
248	20240419	152500	1245965650	256	256	256	256	0
249	20240419	152400	1245965650	256	256	256	256	0
250	20240419	152300	1245965650	256	256	256	256	0
251	20240419	152200	1245965650	256	256	256	256	0
252	20240419	152100	1245965650	256	256	256	256	0
253	20240419	152000	1245965650	256	256	256	256	0
254	20240419	151900	1245965650	256	256	256	255	942
255	20240419	151800	1245724686	256	255	257	255	1009
256	20240419	151700	1245466410	257	256	257	256	1575
257	20240419	151600	1245062224	256	256	256	256	411
258	20240419	151500	1244957008	257	257	257	257	0
259	20240419	151400	1244957008	257	257	257	257	980
260	20240419	151300	1244705148	257	257	258	257	12894
261	20240419	151200	1241391389	257	256	257	254	8070
262	20240419	151100	1239338535	257	256	257	255	3969
263	20240419	151000	1238325869	257	256	257	254	17125
264	20240419	150900	1233961022	257	257	257	257	90
265	20240419	150800	1233937892	257	256	257	256	776
266	20240419	150700	1233739225	256	257	258	256	8643
267	20240419	150600	1231518200	257	257	257	257	51
268	20240419	150500	1231505093	257	257	257	257	2
269	20240419	150400	1231504579	256	257	257	256	6625
270	20240419	150300	1229801976	257	257	257	257	0
271	20240419	150200	1229801976	257	257	257	257	379
272	20240419	150100	1229704573	257	257	257	257	2
273	20240419	150000	1229704059	256	256	256	256	22
274	20240419	145900	1229698427	256	257	257	256	32
275	20240419	145800	1229690233	256	256	256	256	20
276	20240419	145700	1229685113	257	256	257	256	2491
277	20240419	145600	1229047415	256	257	257	256	2
278	20240419	145500	1229046902	256	257	257	255	13
279	20240419	145400	1229043564	258	258	258	258	0
280	20240419	145300	1229043564	258	258	258	258	0
281	20240419	145200	1229043564	258	258	258	258	95
282	20240419	145100	1229019054	256	256	258	254	31676
283	20240419	145000	1220961133	258	258	258	257	228
284	20240419	144900	1220902310	255	256	256	255	14251
285	20240419	144800	1217267955	258	258	258	258	10
286	20240419	144700	1217265375	258	256	258	255	9004
287	20240419	144600	1214968913	259	259	259	259	0
288	20240419	144500	1214968913	259	259	259	259	0
289	20240419	144400	1214968913	259	259	259	259	0
290	20240419	144300	1214968913	259	259	259	259	1
291	20240419	144200	1214968654	259	259	259	259	1
292	20240419	144100	1214968395	260	258	260	258	16533
293	20240419	144000	1210702779	260	259	260	259	21
294	20240419	143900	1210697329	259	259	260	258	2883
295	20240419	143800	1209952713	259	257	259	257	1647
296	20240419	143700	1209527834	257	257	257	257	0
297	20240419	143600	1209527834	257	257	257	257	0
298	20240419	143500	1209527834	257	257	257	257	0
299	20240419	143400	1209527834	257	256	257	256	2
300	20240419	143300	1209527321	257	255	257	254	1302
301	20240419	143200	1209195310	255	256	256	255	8348
302	20240419	143100	1207066498	258	258	258	258	0
303	20240419	143000	1207066498	258	258	259	258	64
304	20240419	142900	1207049964	259	259	259	259	64
305	20240419	142800	1207033388	259	259	259	259	66
306	20240419	142700	1207016294	259	259	259	259	64
307	20240419	142600	1206999718	259	259	259	259	3350
308	20240419	142500	1206132068	259	258	259	258	67
309	20240419	142400	1206114780	258	258	258	258	64
310	20240419	142300	1206098268	258	258	258	258	64
311	20240419	142200	1206081756	258	257	258	257	121
312	20240419	142100	1206050633	257	257	257	257	1
313	20240419	142000	1206050376	255	257	257	255	4999
314	20240419	141900	1204775318	257	258	258	257	81
315	20240419	141800	1204754500	257	257	257	257	50
316	20240419	141700	1204741650	257	257	257	257	85
317	20240419	141600	1204719805	257	257	257	256	1401
318	20240419	141500	1204361116	257	259	259	257	148
319	20240419	141400	1204322952	259	259	259	259	64
320	20240419	141300	1204306376	259	258	259	258	65
321	20240419	141200	1204289573	258	258	258	258	155
322	20240419	141100	1204249583	258	258	258	258	72
323	20240419	141000	1204231007	258	258	258	258	1920
324	20240419	140900	1203735647	258	258	258	257	3364
325	20240419	140800	1202868135	258	258	258	258	464
326	20240419	140700	1202748423	258	257	258	257	39
327	20240419	140600	1202738367	257	257	257	255	10682
328	20240419	140500	1199995097	257	257	257	257	35
329	20240419	140400	1199986102	255	256	256	255	9605
330	20240419	140300	1197536622	256	256	256	255	18180
331	20240419	140200	1192882767	256	256	256	256	234
332	20240419	140100	1192822863	255	255	255	255	0
333	20240419	140000	1192822863	255	257	257	255	8837
334	20240419	135900	1190561387	258	258	258	258	1
335	20240419	135800	1190561129	258	258	258	258	0
336	20240419	135700	1190561129	258	258	258	258	122
337	20240419	135600	1190529653	258	258	258	258	10
338	20240419	135500	1190527073	259	259	259	259	0
339	20240419	135400	1190527073	259	259	259	259	0
340	20240419	135300	1190527073	259	259	259	259	1
341	20240419	135200	1190526814	256	256	256	256	7
342	20240419	135100	1190525022	256	256	256	256	3
343	20240419	135000	1190524254	258	258	258	258	14252
344	20240419	134900	1186847238	257	257	257	256	5112
345	20240419	134800	1185533569	257	257	257	257	0
346	20240419	134700	1185533569	257	257	257	257	11
347	20240419	134600	1185530742	258	258	258	258	0
348	20240419	134500	1185530742	258	258	258	258	322
349	20240419	134400	1185447666	259	259	259	259	0
350	20240419	134300	1185447666	259	259	259	259	1
351	20240419	134200	1185447407	255	259	259	255	14698
352	20240419	134100	1181699404	255	256	259	255	2767
353	20240419	134000	1180991453	256	256	256	256	0
354	20240419	133900	1180991453	256	256	256	256	321
355	20240419	133800	1180909277	255	256	256	255	823
356	20240419	133700	1180698634	256	256	256	256	2704
357	20240419	133600	1180006410	255	255	255	255	103
358	20240419	133500	1179980145	256	256	256	256	0
359	20240419	133400	1179980145	256	257	257	256	5017
360	20240419	133300	1178690941	257	259	259	256	8078
361	20240419	133200	1176616330	258	259	259	258	3
362	20240419	133100	1176615555	260	260	260	260	0
363	20240419	133000	1176615555	260	256	260	256	2
364	20240419	132900	1176615039	259	259	259	259	0
365	20240419	132800	1176615039	259	259	259	259	0
366	20240419	132700	1176615039	259	256	259	256	157
367	20240419	132600	1176574843	257	257	257	257	0
368	20240419	132500	1176574843	257	257	257	257	0
369	20240419	132400	1176574843	257	255	257	255	21
370	20240419	132300	1176569448	258	259	259	254	19575
371	20240419	132200	1171589693	256	256	256	256	5762
372	20240419	132100	1170114621	260	260	260	260	1
373	20240419	132000	1170114361	259	262	262	257	50101
374	20240419	131900	1157222978	263	262	263	262	601
375	20240419	131800	1157065415	262	261	263	258	20110
376	20240419	131700	1151797693	262	261	262	261	21
377	20240419	131600	1151792211	261	256	261	255	70576
378	20240419	131500	1133419287	258	258	258	258	96
379	20240419	131400	1133394519	257	258	258	256	11002
380	20240419	131300	1130578002	256	256	256	256	1756
381	20240419	131200	1130128466	256	256	256	256	4951
382	20240419	131100	1128861010	256	256	256	256	0
383	20240419	131000	1128861010	256	258	258	256	10836
384	20240419	130900	1126086794	258	258	258	258	8429
385	20240419	130800	1123912112	255	255	255	255	12760
386	20240419	130700	1120658312	258	258	258	258	1
387	20240419	130600	1120658054	255	258	258	255	58067
388	20240419	130500	1105794858	259	258	259	258	34142
389	20240419	130400	1096967410	257	257	257	257	20002
390	20240419	130300	1091826896	257	257	257	256	17546
391	20240419	130200	1087318850	256	256	256	256	100
392	20240419	130100	1087293250	255	255	256	255	6324
393	20240419	130000	1085680367	255	256	256	255	27784
394	20240419	125900	1078587809	257	257	257	257	1000
395	20240419	125800	1078330809	256	256	256	256	565
396	20240419	125700	1078186169	257	257	257	257	8
397	20240419	125600	1078184113	257	257	257	257	1741
398	20240419	125500	1077736676	258	258	258	258	0
399	20240419	125400	1077736676	258	258	258	258	2
400	20240419	125300	1077736160	258	258	258	258	0
401	20240419	125200	1077736160	258	258	258	258	0
402	20240419	125100	1077736160	258	258	258	258	0
403	20240419	125000	1077736160	258	258	258	258	0
404	20240419	124900	1077736160	258	258	258	258	100
405	20240419	124800	1077710360	258	257	258	257	6
406	20240419	124700	1077708815	256	256	256	256	7878
407	20240419	124600	1075692047	257	257	257	257	5652
408	20240419	124500	1074239483	257	257	257	257	271
409	20240419	124400	1074169836	257	257	257	257	7
410	20240419	124300	1074168037	255	256	256	254	4308
411	20240419	124200	1073065798	256	256	256	256	1000
412	20240419	124100	1072809798	256	255	256	255	16632
413	20240419	124000	1068568082	255	255	255	255	1
414	20240419	123900	1068567827	252	255	255	252	22397
415	20240419	123800	1062923747	255	255	255	252	4347
416	20240419	123700	1061826469	254	254	254	253	7540
417	20240419	123600	1059913309	253	254	254	253	5847
418	20240419	123500	1058433998	255	255	255	252	10691
419	20240419	123400	1055730655	254	255	255	253	18933
420	20240419	123300	1050928183	256	256	256	256	1030
421	20240419	123200	1050664503	256	256	256	256	100
422	20240419	123100	1050638903	256	256	256	256	0
423	20240419	123000	1050638903	256	254	256	253	66035
424	20240419	122900	1033919848	253	255	255	253	57367
425	20240419	122800	1019388701	258	255	258	254	2947
426	20240419	122700	1018639110	258	257	258	255	26819
427	20240419	122600	1011789710	257	259	259	257	27264
428	20240419	122500	1004769082	259	259	259	259	161
429	20240419	122400	1004727383	260	259	260	259	15
430	20240419	122300	1004723497	259	259	259	259	6951
431	20240419	122200	1002923188	259	259	259	259	800
432	20240419	122100	1002715988	260	260	262	260	2797
433	20240419	122000	1001988766	260	260	260	260	1
434	20240419	121900	1001988506	262	263	263	261	181
435	20240419	121800	1001941255	263	262	263	262	396
436	20240419	121700	1001837502	263	261	263	261	81
437	20240419	121600	1001816357	261	261	263	261	752
438	20240419	121500	1001620081	261	263	263	261	26656
439	20240419	121400	994650657	263	263	263	263	0
440	20240419	121300	994650657	263	262	263	262	3501
441	20240419	121200	993733394	262	262	262	262	2654
442	20240419	121100	993038046	262	261	262	261	276
443	20240419	121000	992965737	258	258	258	258	6379
444	20240419	120900	991319955	258	260	260	258	3602
445	20240419	120800	990385357	260	259	260	259	572
446	20240419	120700	990237208	259	257	259	257	8870
447	20240419	120600	987957556	260	258	260	258	20129
448	20240419	120500	982763578	260	259	260	258	50083
449	20240419	120400	969817928	262	261	264	259	54810
450	20240419	120300	955534066	265	262	266	262	5411
451	20240419	120200	954106399	263	265	266	263	1486
452	20240419	120100	953714547	266	264	266	264	16510
453	20240419	120000	949332784	264	263	264	262	20239
454	20240419	115900	944029664	265	264	266	262	16541
455	20240419	115800	939647784	262	266	266	261	11541
456	20240419	115700	936621131	266	264	266	262	4295
457	20240419	115600	935487251	262	260	264	260	23014
458	20240419	115500	929470208	260	263	265	259	56820
459	20240419	115400	914646028	266	266	266	266	0
460	20240419	115300	914646028	266	263	266	261	63863
461	20240419	115200	897897332	263	264	267	263	9208
462	20240419	115100	895459578	266	266	267	263	14134
463	20240419	115000	891721171	266	267	267	266	4571
464	20240419	114900	890504893	267	265	267	264	13861
465	20240419	114800	886832661	265	267	268	265	48230
466	20240419	114700	873995610	267	268	268	267	4124
467	20240419	114600	872894256	268	269	269	265	81557
468	20240419	114500	851167313	270	271	274	270	32191
469	20240419	114400	842427668	273	271	275	270	167071
470	20240419	114300	796888303	272	271	272	266	174374
471	20240419	114200	749650511	271	271	271	271	0
472	20240419	114100	749650511	271	271	271	271	0
473	20240419	114000	749650511	271	268	271	268	114785
474	20240419	113900	718637781	268	266	268	266	22370
475	20240419	113800	712652004	266	268	268	265	7536
476	20240419	113700	710650242	265	269	269	265	12678
477	20240419	113600	707271350	265	268	269	265	34555
478	20240419	113500	698085194	266	264	267	264	21700
479	20240419	113400	692313443	264	263	264	263	9668
480	20240419	113300	689770193	263	262	263	261	5265
481	20240419	113200	688391895	262	265	265	262	13024
482	20240419	113100	684973818	265	265	265	263	2093
483	20240419	113000	684421357	265	264	266	264	4288
484	20240419	112900	683285696	264	267	267	263	34590
485	20240419	112800	674105412	266	263	266	262	75197
486	20240419	112700	654201859	264	264	264	264	7303
487	20240419	112600	652273867	263	263	263	262	10450
488	20240419	112500	649527872	263	263	263	261	19636
489	20240419	112400	644382960	263	263	263	263	361
490	20240419	112300	644288017	263	262	263	262	2000
491	20240419	112200	643762027	263	261	263	260	16980
492	20240419	112100	639333700	261	261	262	260	2399
493	20240419	112000	638707824	261	261	261	260	2388
494	20240419	111900	638084643	260	261	261	260	256
495	20240419	111800	638018078	261	261	262	261	426
496	20240419	111700	637906891	265	263	265	259	25149
497	20240419	111600	631347741	265	261	265	261	4517
498	20240419	111500	630165726	261	263	263	261	1421
499	20240419	111400	629792203	263	260	263	260	2157
500	20240419	111300	629227070	262	261	262	261	21
501	20240419	111200	629221588	262	263	263	260	7952
502	20240419	111100	627145502	265	262	265	262	2471
503	20240419	111000	626498096	263	265	266	263	17174
504	20240419	110900	621954091	265	263	265	263	202
505	20240419	110800	621900961	263	266	266	263	64530
506	20240419	110700	604803888	266	265	266	265	25263
507	20240419	110600	598090887	265	262	265	262	6635
508	20240419	110500	596345265	262	261	262	260	2116
509	20240419	110400	595792723	261	259	261	259	370
510	20240419	110300	595696881	262	260	263	258	14994
511	20240419	110200	591771359	260	259	261	257	9504
512	20240419	110100	589315685	261	262	263	257	42759
513	20240419	110000	578206021	263	263	264	263	29866
514	20240419	105900	570351253	263	264	265	262	26125
515	20240419	105800	563469288	265	269	269	263	21174
516	20240419	105700	557827889	269	267	270	267	113592
517	20240419	105600	527340185	267	267	268	266	5728
518	20240419	105500	525810480	268	267	268	263	49326
519	20240419	105400	512632768	267	267	267	266	17435
520	20240419	105300	507982645	267	267	267	265	37124
521	20240419	105200	498076873	267	265	267	264	15846
522	20240419	105100	493872854	267	265	267	263	20053
523	20240419	105000	488573443	263	263	267	262	69937
524	20240419	104900	469983698	266	264	266	263	50234
525	20240419	104800	456729159	265	261	265	261	56611
526	20240419	104700	441801166	263	263	264	262	19957
527	20240419	104600	436545946	262	260	262	260	9912
528	20240419	104500	433956392	260	260	261	258	15934
529	20240419	104400	429809683	258	258	258	257	9738
530	20240419	104300	427306999	259	259	259	257	12275
531	20240419	104200	424151216	258	259	259	258	12
532	20240419	104100	424148118	260	261	261	259	3364
533	20240419	104000	423270117	260	261	261	259	16144
534	20240419	103900	419086035	260	259	261	258	6271
535	20240419	103800	417463185	256	258	258	256	8317
536	20240419	103700	415329693	259	260	260	256	26218
537	20240419	103600	408578622	258	261	263	258	55736
538	20240419	103500	394082186	260	261	263	260	67270
539	20240419	103400	376529836	264	263	266	262	44897
540	20240419	103300	364741694	266	265	267	263	105596
541	20240419	103200	336785420	266	264	266	263	15498
542	20240419	103100	332685918	265	264	267	261	16946
543	20240419	103000	328226893	257	264	268	255	155916
544	20240419	102900	286870137	265	262	265	260	40032
545	20240419	102800	276320910	263	261	263	261	29811
546	20240419	102700	268508258	261	262	262	260	3205
547	20240419	102600	267674105	261	262	262	259	49912
548	20240419	102500	254693346	261	259	262	259	52975
549	20240419	102400	240866219	259	258	260	258	35251
550	20240419	102300	231715705	259	258	259	258	62646
551	20240419	102200	215497693	259	256	259	256	70225
552	20240419	102100	197429752	255	254	255	254	22551
553	20240419	102000	191692451	253	251	253	251	22356
554	20240419	101900	186042621	251	250	251	250	1302
555	20240419	101800	185715820	251	251	251	251	1
556	20240419	101700	185715569	251	251	251	251	1
557	20240419	101600	185715318	250	250	250	250	2
558	20240419	101500	185714818	252	252	252	252	0
559	20240419	101400	185714818	252	252	252	252	0
560	20240419	101300	185714818	252	252	252	252	0
561	20240419	101200	185714818	252	250	252	249	4217
562	20240419	101100	184660563	250	250	250	250	35283
563	20240419	101000	175839813	250	249	250	249	419
564	20240419	100900	175735454	250	251	251	250	9104
565	20240419	100800	173458752	253	252	253	252	1220
566	20240419	100700	173151310	253	253	253	253	1977
567	20240419	100600	172651129	253	252	253	252	1753
568	20240419	100500	172209372	252	250	252	250	4098
569	20240419	100400	171182575	251	251	251	251	1
570	20240419	100300	171182324	252	252	253	250	20896
571	20240419	100200	165938210	253	253	253	253	1
572	20240419	100100	165937957	252	252	253	250	50968
573	20240419	100000	153176797	252	252	253	252	14157
574	20240419	095900	149609228	253	252	253	252	10598
575	20240419	095800	146938332	252	253	253	252	1687
576	20240419	095700	146513206	252	253	253	251	11240
577	20240419	095600	143681964	254	254	254	252	177
578	20240419	095500	143637336	254	252	254	252	8499
579	20240419	095400	141495578	254	254	254	254	1754
580	20240419	095300	141050062	254	255	255	254	469
581	20240419	095200	140930871	255	255	255	255	525
582	20240419	095100	140796996	255	254	255	254	19569
583	20240419	095000	135819753	254	253	254	253	2801
584	20240419	094900	135110438	254	254	254	254	0
585	20240419	094800	135110438	254	253	254	251	666
586	20240419	094700	134942964	254	254	254	254	1286
587	20240419	094600	134616320	254	253	254	251	17105
588	20240419	094500	130301625	255	255	255	255	1500
589	20240419	094400	129919125	255	255	255	255	107
590	20240419	094300	129891840	255	253	255	253	3789
591	20240419	094200	128930446	255	255	255	255	6
592	20240419	094100	128928916	255	255	255	255	54
593	20240419	094000	128915146	255	254	256	252	5378
594	20240419	093900	127558769	257	256	257	254	14466
595	20240419	093800	123852677	258	257	258	255	31209
596	20240419	093700	115867008	258	257	259	257	3253
597	20240419	093600	115027682	260	258	260	258	15659
598	20240419	093500	110978299	259	259	260	258	47175
599	20240419	093400	98784341	258	257	259	257	31313
600	20240419	093300	90719228	257	253	257	253	22779
601	20240419	093200	84915835	253	253	255	253	9994
602	20240419	093100	82387261	253	256	256	253	9941
603	20240419	093000	79869186	253	256	256	253	27125
604	20240419	092900	72985309	255	256	257	255	10211
605	20240419	092800	70371780	256	253	256	253	19421
606	20240419	092700	65422684	253	252	253	252	10098
607	20240419	092600	62871002	252	253	254	252	15565
608	20240419	092500	58935097	253	252	254	251	16227
609	20240419	092400	54835638	252	253	254	252	20054
610	20240419	092300	49768236	253	251	254	251	23112
611	20240419	092200	43937593	251	250	251	249	6610
612	20240419	092100	42286485	250	249	250	248	6096
613	20240419	092000	40767480	249	249	249	248	1252
614	20240419	091900	40455733	250	248	250	248	6504
615	20240419	091800	38842739	250	249	250	249	101
616	20240419	091700	38817589	250	248	250	248	15201
617	20240419	091600	35044524	249	249	249	249	2000
618	20240419	091500	34546524	249	248	249	248	5001
619	20240419	091400	33306275	250	246	251	246	12494
620	20240419	091300	30186174	245	251	251	244	13422
621	20240419	091200	26903264	247	244	254	244	56809
622	20240419	091100	12749278	245	244	245	244	366
623	20240419	091000	12659955	244	244	244	244	0
624	20240419	090900	12659955	244	244	244	244	1400
625	20240419	090800	12318355	244	244	244	244	0
626	20240419	090700	12318355	244	244	244	243	3
627	20240419	090600	12317624	243	244	244	243	8151
628	20240419	090500	10328910	245	245	245	245	247
629	20240419	090400	10268395	245	245	245	245	223
630	20240419	090300	10213760	246	246	246	245	10031
631	20240419	090200	7756134	247	246	247	246	240
632	20240419	090100	7697072	245	246	249	244	17641
633	20240419	090000	3355990	247	247	248	247	13587