KissMeData/115390/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	195800	4652551880	8680	8680	8680	8680	11652
3	20240419	195700	4652551880	8680	8680	8680	8680	0
4	20240419	195600	4652551880	8680	8680	8680	8680	0
5	20240419	195500	4652551880	8680	8680	8680	8680	0
6	20240419	195400	4652551880	8680	8680	8680	8680	0
7	20240419	195300	4652551880	8680	8680	8680	8680	0
8	20240419	195200	4652551880	8680	8680	8680	8680	0
9	20240419	195100	4652551880	8680	8680	8680	8680	0
10	20240419	195000	4652551880	8680	8680	8680	8680	0
11	20240419	194900	4652551880	8680	8680	8680	8680	0
12	20240419	194800	4652551880	8680	8680	8680	8680	0
13	20240419	194700	4652551880	8680	8680	8680	8680	0
14	20240419	194600	4652551880	8680	8680	8680	8680	0
15	20240419	194500	4652551880	8680	8680	8680	8680	0
16	20240419	194400	4652551880	8680	8680	8680	8680	0
17	20240419	194300	4652551880	8680	8680	8680	8680	0
18	20240419	194200	4652551880	8680	8680	8680	8680	0
19	20240419	194100	4652551880	8680	8680	8680	8680	0
20	20240419	194000	4652551880	8680	8680	8680	8680	0
21	20240419	193900	4652551880	8680	8680	8680	8680	0
22	20240419	193800	4652551880	8680	8680	8680	8680	0
23	20240419	193700	4652551880	8680	8680	8680	8680	0
24	20240419	193600	4652551880	8680	8680	8680	8680	0
25	20240419	193500	4652551880	8680	8680	8680	8680	0
26	20240419	193400	4652551880	8680	8680	8680	8680	0
27	20240419	193300	4652551880	8680	8680	8680	8680	0
28	20240419	193200	4652551880	8680	8680	8680	8680	0
29	20240419	193100	4652551880	8680	8680	8680	8680	0
30	20240419	193000	4652551880	8680	8680	8680	8680	0
31	20240419	192900	4652551880	8680	8680	8680	8680	0
32	20240419	192800	4652551880	8680	8680	8680	8680	11652
33	20240419	192700	4652551880	8680	8680	8680	8680	0
34	20240419	192600	4652551880	8680	8680	8680	8680	0
35	20240419	192500	4652551880	8680	8680	8680	8680	0
36	20240419	192400	4652551880	8680	8680	8680	8680	0
37	20240419	192300	4652551880	8680	8680	8680	8680	0
38	20240419	192200	4652551880	8680	8680	8680	8680	0
39	20240419	192100	4652551880	8680	8680	8680	8680	0
40	20240419	192000	4652551880	8680	8680	8680	8680	0
41	20240419	191900	4652551880	8680	8680	8680	8680	0
42	20240419	191800	4652551880	8680	8680	8680	8680	0
43	20240419	191700	4652551880	8680	8680	8680	8680	0
44	20240419	191600	4652551880	8680	8680	8680	8680	0
45	20240419	191500	4652551880	8680	8680	8680	8680	0
46	20240419	191400	4652551880	8680	8680	8680	8680	0
47	20240419	191300	4652551880	8680	8680	8680	8680	0
48	20240419	191200	4652551880	8680	8680	8680	8680	0
49	20240419	191100	4652551880	8680	8680	8680	8680	0
50	20240419	191000	4652551880	8680	8680	8680	8680	0
51	20240419	190900	4652551880	8680	8680	8680	8680	0
52	20240419	190800	4652551880	8680	8680	8680	8680	0
53	20240419	190700	4652551880	8680	8680	8680	8680	0
54	20240419	190600	4652551880	8680	8680	8680	8680	0
55	20240419	190500	4652551880	8680	8680	8680	8680	0
56	20240419	190400	4652551880	8680	8680	8680	8680	0
57	20240419	190300	4652551880	8680	8680	8680	8680	0
58	20240419	190200	4652551880	8680	8680	8680	8680	0
59	20240419	190100	4652551880	8680	8680	8680	8680	0
60	20240419	190000	4652551880	8680	8680	8680	8680	0
61	20240419	185900	4652551880	8680	8680	8680	8680	0
62	20240419	185800	4652551880	8680	8680	8680	8680	11652
63	20240419	185700	4652551880	8680	8680	8680	8680	0
64	20240419	185600	4652551880	8680	8680	8680	8680	0
65	20240419	185500	4652551880	8680	8680	8680	8680	0
66	20240419	185400	4652551880	8680	8680	8680	8680	0
67	20240419	185300	4652551880	8680	8680	8680	8680	0
68	20240419	185200	4652551880	8680	8680	8680	8680	0
69	20240419	185100	4652551880	8680	8680	8680	8680	0
70	20240419	185000	4652551880	8680	8680	8680	8680	0
71	20240419	184900	4652551880	8680	8680	8680	8680	0
72	20240419	184800	4652551880	8680	8680	8680	8680	0
73	20240419	184700	4652551880	8680	8680	8680	8680	0
74	20240419	184600	4652551880	8680	8680	8680	8680	0
75	20240419	184500	4652551880	8680	8680	8680	8680	0
76	20240419	184400	4652551880	8680	8680	8680	8680	0
77	20240419	184300	4652551880	8680	8680	8680	8680	0
78	20240419	184200	4652551880	8680	8680	8680	8680	0
79	20240419	184100	4652551880	8680	8680	8680	8680	0
80	20240419	184000	4652551880	8680	8680	8680	8680	0
81	20240419	183900	4652551880	8680	8680	8680	8680	0
82	20240419	183800	4652551880	8680	8680	8680	8680	0
83	20240419	183700	4652551880	8680	8680	8680	8680	0
84	20240419	183600	4652551880	8680	8680	8680	8680	0
85	20240419	183500	4652551880	8680	8680	8680	8680	0
86	20240419	183400	4652551880	8680	8680	8680	8680	0
87	20240419	183300	4652551880	8680	8680	8680	8680	0
88	20240419	183200	4652551880	8680	8680	8680	8680	0
89	20240419	183100	4652551880	8680	8680	8680	8680	0
90	20240419	183000	4652551880	8680	8680	8680	8680	0
91	20240419	182900	4652551880	8680	8680	8680	8680	0
92	20240419	182800	4652551880	8680	8680	8680	8680	11652
93	20240419	182700	4652551880	8680	8680	8680	8680	0
94	20240419	182600	4652551880	8680	8680	8680	8680	0
95	20240419	182500	4652551880	8680	8680	8680	8680	0
96	20240419	182400	4652551880	8680	8680	8680	8680	0
97	20240419	182300	4652551880	8680	8680	8680	8680	0
98	20240419	182200	4652551880	8680	8680	8680	8680	0
99	20240419	182100	4652551880	8680	8680	8680	8680	0
100	20240419	182000	4652551880	8680	8680	8680	8680	0
101	20240419	181900	4652551880	8680	8680	8680	8680	0
102	20240419	181800	4652551880	8680	8680	8680	8680	0
103	20240419	181700	4652551880	8680	8680	8680	8680	0
104	20240419	181600	4652551880	8680	8680	8680	8680	0
105	20240419	181500	4652551880	8680	8680	8680	8680	0
106	20240419	181400	4652551880	8680	8680	8680	8680	0
107	20240419	181300	4652551880	8680	8680	8680	8680	0
108	20240419	181200	4652551880	8680	8680	8680	8680	0
109	20240419	181100	4652551880	8680	8680	8680	8680	0
110	20240419	181000	4652551880	8680	8680	8680	8680	0
111	20240419	180900	4652551880	8680	8680	8680	8680	0
112	20240419	180800	4652551880	8680	8680	8680	8680	0
113	20240419	180700	4652551880	8680	8680	8680	8680	0
114	20240419	180600	4652551880	8680	8680	8680	8680	0
115	20240419	180500	4652551880	8680	8680	8680	8680	0
116	20240419	180400	4652551880	8680	8680	8680	8680	0
117	20240419	180300	4652551880	8680	8680	8680	8680	0
118	20240419	180200	4652551880	8680	8680	8680	8680	0
119	20240419	180100	4652551880	8680	8680	8680	8680	0
120	20240419	180000	4652551880	8680	8680	8680	8680	0
121	20240419	175900	4652551880	8680	8680	8680	8680	0
122	20240419	175800	4652551880	8680	8680	8680	8680	11652
123	20240419	175700	4652551880	8680	8680	8680	8680	0
124	20240419	175600	4652551880	8680	8680	8680	8680	0
125	20240419	175500	4652551880	8680	8680	8680	8680	0
126	20240419	175400	4652551880	8680	8680	8680	8680	0
127	20240419	175300	4652551880	8680	8680	8680	8680	0
128	20240419	175200	4652551880	8680	8680	8680	8680	0
129	20240419	175100	4652551880	8680	8680	8680	8680	0
130	20240419	175000	4652551880	8680	8680	8680	8680	0
131	20240419	174900	4652551880	8680	8680	8680	8680	0
132	20240419	174800	4652551880	8680	8680	8680	8680	0
133	20240419	174700	4652551880	8680	8680	8680	8680	0
134	20240419	174600	4652551880	8680	8680	8680	8680	0
135	20240419	174500	4652551880	8680	8680	8680	8680	0
136	20240419	174400	4652551880	8680	8680	8680	8680	0
137	20240419	174300	4652551880	8680	8680	8680	8680	0
138	20240419	174200	4652551880	8680	8680	8680	8680	0
139	20240419	174100	4652551880	8680	8680	8680	8680	0
140	20240419	174000	4652551880	8680	8680	8680	8680	0
141	20240419	173900	4652551880	8680	8680	8680	8680	0
142	20240419	173800	4652551880	8680	8680	8680	8680	0
143	20240419	173700	4652551880	8680	8680	8680	8680	0
144	20240419	173600	4652551880	8680	8680	8680	8680	0
145	20240419	173500	4652551880	8680	8680	8680	8680	0
146	20240419	173400	4652551880	8680	8680	8680	8680	0
147	20240419	173300	4652551880	8680	8680	8680	8680	0
148	20240419	173200	4652551880	8680	8680	8680	8680	0
149	20240419	173100	4652551880	8680	8680	8680	8680	0
150	20240419	173000	4652551880	8680	8680	8680	8680	0
151	20240419	172900	4652551880	8680	8680	8680	8680	0
152	20240419	172800	4652551880	8680	8680	8680	8680	11652
153	20240419	172700	4652551880	8680	8680	8680	8680	0
154	20240419	172600	4652551880	8680	8680	8680	8680	0
155	20240419	172500	4652551880	8680	8680	8680	8680	0
156	20240419	172400	4652551880	8680	8680	8680	8680	0
157	20240419	172300	4652551880	8680	8680	8680	8680	0
158	20240419	172200	4652551880	8680	8680	8680	8680	0
159	20240419	172100	4652551880	8680	8680	8680	8680	0
160	20240419	172000	4652551880	8680	8680	8680	8680	0
161	20240419	171900	4652551880	8680	8680	8680	8680	0
162	20240419	171800	4652551880	8680	8680	8680	8680	0
163	20240419	171700	4652551880	8680	8680	8680	8680	0
164	20240419	171600	4652551880	8680	8680	8680	8680	0
165	20240419	171500	4652551880	8680	8680	8680	8680	0
166	20240419	171400	4652551880	8680	8680	8680	8680	0
167	20240419	171300	4652551880	8680	8680	8680	8680	0
168	20240419	171200	4652551880	8680	8680	8680	8680	0
169	20240419	171100	4652551880	8680	8680	8680	8680	0
170	20240419	171000	4652551880	8680	8680	8680	8680	0
171	20240419	170900	4652551880	8680	8680	8680	8680	0
172	20240419	170800	4652551880	8680	8680	8680	8680	0
173	20240419	170700	4652551880	8680	8680	8680	8680	0
174	20240419	170600	4652551880	8680	8680	8680	8680	0
175	20240419	170500	4652551880	8680	8680	8680	8680	0
176	20240419	170400	4652551880	8680	8680	8680	8680	0
177	20240419	170300	4652551880	8680	8680	8680	8680	0
178	20240419	170200	4652551880	8680	8680	8680	8680	0
179	20240419	170100	4652551880	8680	8680	8680	8680	0
180	20240419	170000	4652551880	8680	8680	8680	8680	0
181	20240419	165900	4652551880	8680	8680	8680	8680	0
182	20240419	165800	4652551880	8680	8680	8680	8680	11652
183	20240419	165700	4652551880	8680	8680	8680	8680	0
184	20240419	165600	4652551880	8680	8680	8680	8680	0
185	20240419	165500	4652551880	8680	8680	8680	8680	0
186	20240419	165400	4652551880	8680	8680	8680	8680	0
187	20240419	165300	4652551880	8680	8680	8680	8680	0
188	20240419	165200	4652551880	8680	8680	8680	8680	0
189	20240419	165100	4652551880	8680	8680	8680	8680	0
190	20240419	165000	4652551880	8680	8680	8680	8680	0
191	20240419	164900	4652551880	8680	8680	8680	8680	0
192	20240419	164800	4652551880	8680	8680	8680	8680	0
193	20240419	164700	4652551880	8680	8680	8680	8680	0
194	20240419	164600	4652551880	8680	8680	8680	8680	0
195	20240419	164500	4652551880	8680	8680	8680	8680	0
196	20240419	164400	4652551880	8680	8680	8680	8680	0
197	20240419	164300	4652551880	8680	8680	8680	8680	0
198	20240419	164200	4652551880	8680	8680	8680	8680	0
199	20240419	164100	4652551880	8680	8680	8680	8680	0
200	20240419	164000	4652551880	8680	8680	8680	8680	0
201	20240419	163900	4652551880	8680	8680	8680	8680	0
202	20240419	163800	4652551880	8680	8680	8680	8680	0
203	20240419	163700	4652551880	8680	8680	8680	8680	0
204	20240419	163600	4652551880	8680	8680	8680	8680	0
205	20240419	163500	4652551880	8680	8680	8680	8680	0
206	20240419	163400	4652551880	8680	8680	8680	8680	0
207	20240419	163300	4652551880	8680	8680	8680	8680	0
208	20240419	163200	4652551880	8680	8680	8680	8680	0
209	20240419	163100	4652551880	8680	8680	8680	8680	0
210	20240419	163000	4652551880	8680	8680	8680	8680	0
211	20240419	162900	4652551880	8680	8680	8680	8680	0
212	20240419	162800	4652551880	8680	8680	8680	8680	11652
213	20240419	162700	4652551880	8680	8680	8680	8680	0
214	20240419	162600	4652551880	8680	8680	8680	8680	0
215	20240419	162500	4652551880	8680	8680	8680	8680	0
216	20240419	162400	4652551880	8680	8680	8680	8680	0
217	20240419	162300	4652551880	8680	8680	8680	8680	0
218	20240419	162200	4652551880	8680	8680	8680	8680	0
219	20240419	162100	4652551880	8680	8680	8680	8680	0
220	20240419	162000	4652551880	8680	8680	8680	8680	0
221	20240419	161900	4652551880	8680	8680	8680	8680	0
222	20240419	161800	4652551880	8680	8680	8680	8680	0
223	20240419	161700	4652551880	8680	8680	8680	8680	0
224	20240419	161600	4652551880	8680	8680	8680	8680	0
225	20240419	161500	4652551880	8680	8680	8680	8680	0
226	20240419	161400	4652551880	8680	8680	8680	8680	0
227	20240419	161300	4652551880	8680	8680	8680	8680	0
228	20240419	161200	4652551880	8680	8680	8680	8680	0
229	20240419	161100	4652551880	8680	8680	8680	8680	0
230	20240419	161000	4652551880	8680	8680	8680	8680	0
231	20240419	160900	4652551880	8680	8680	8680	8680	0
232	20240419	160800	4652551880	8680	8680	8680	8680	0
233	20240419	160700	4652551880	8680	8680	8680	8680	0
234	20240419	160600	4652551880	8680	8680	8680	8680	0
235	20240419	160500	4652551880	8680	8680	8680	8680	0
236	20240419	160400	4652551880	8680	8680	8680	8680	0
237	20240419	160300	4652551880	8680	8680	8680	8680	0
238	20240419	160200	4652551880	8680	8680	8680	8680	0
239	20240419	160100	4652551880	8680	8680	8680	8680	0
240	20240419	160000	4652551880	8680	8680	8680	8680	0
241	20240419	155900	4652551880	8680	8680	8680	8680	0
242	20240419	155800	4652551880	8680	8680	8680	8680	11652
243	20240419	155700	4652551880	8680	8680	8680	8680	0
244	20240419	155600	4652551880	8680	8680	8680	8680	0
245	20240419	155500	4652551880	8680	8680	8680	8680	0
246	20240419	155400	4652551880	8680	8680	8680	8680	0
247	20240419	155300	4652551880	8680	8680	8680	8680	0
248	20240419	155200	4652551880	8680	8680	8680	8680	0
249	20240419	155100	4652551880	8680	8680	8680	8680	0
250	20240419	155000	4652551880	8680	8680	8680	8680	0
251	20240419	154900	4652551880	8680	8680	8680	8680	0
252	20240419	154800	4652551880	8680	8680	8680	8680	0
253	20240419	154700	4652551880	8680	8680	8680	8680	0
254	20240419	154600	4652551880	8680	8680	8680	8680	0
255	20240419	154500	4652551880	8680	8680	8680	8680	0
256	20240419	154400	4652551880	8680	8680	8680	8680	0
257	20240419	154300	4652551880	8680	8680	8680	8680	0
258	20240419	154200	4652551880	8680	8680	8680	8680	0
259	20240419	154100	4652551880	8680	8680	8680	8680	0
260	20240419	154000	4652551880	8680	8680	8680	8680	0
261	20240419	153900	4652551880	8680	8680	8680	8680	0
262	20240419	153800	4652551880	8680	8680	8680	8680	0
263	20240419	153700	4652551880	8680	8680	8680	8680	0
264	20240419	153600	4652551880	8680	8680	8680	8680	0
265	20240419	153500	4652551880	8680	8680	8680	8680	0
266	20240419	153400	4652551880	8680	8680	8680	8680	0
267	20240419	153300	4652551880	8680	8680	8680	8680	0
268	20240419	153200	4652551880	8680	8680	8680	8680	0
269	20240419	153100	4652551880	8680	8680	8680	8680	0
270	20240419	153000	4652551880	8680	8680	8680	8680	11652
271	20240419	152900	4551412520	8680	8680	8680	8680	0
272	20240419	152800	4551412520	8680	8680	8680	8680	0
273	20240419	152700	4551412520	8680	8680	8680	8680	0
274	20240419	152600	4551412520	8680	8680	8680	8680	0
275	20240419	152500	4551412520	8680	8680	8680	8680	0
276	20240419	152400	4551412520	8680	8680	8680	8680	0
277	20240419	152300	4551412520	8680	8680	8680	8680	0
278	20240419	152200	4551412520	8680	8680	8680	8680	0
279	20240419	152100	4551412520	8680	8680	8680	8680	0
280	20240419	152000	4551412520	8680	8680	8680	8680	0
281	20240419	151900	4551412520	8680	8680	8690	8680	636
282	20240419	151800	4545892030	8680	8680	8690	8680	480
283	20240419	151700	4541725620	8690	8680	8690	8680	98
284	20240419	151600	4540874290	8680	8680	8680	8680	65
285	20240419	151500	4540310090	8680	8680	8680	8680	420
286	20240419	151400	4536664490	8680	8680	8680	8680	81
287	20240419	151300	4535961410	8680	8680	8690	8680	214
288	20240419	151200	4534103880	8680	8680	8690	8680	192
289	20240419	151100	4532437290	8680	8680	8680	8680	1017
290	20240419	151000	4523609730	8680	8680	8680	8680	355
291	20240419	150900	4520528330	8680	8680	8680	8680	1423
292	20240419	150800	4508176690	8680	8680	8680	8680	342
293	20240419	150700	4505208130	8680	8680	8680	8680	1195
294	20240419	150600	4494835530	8680	8680	8680	8680	397
295	20240419	150500	4491389570	8680	8680	8690	8680	9623
296	20240419	150400	4407853930	8680	8680	8680	8680	32
297	20240419	150300	4407576170	8690	8680	8690	8680	370
298	20240419	150200	4404364540	8690	8680	8690	8680	157
299	20240419	150100	4403001500	8690	8690	8690	8680	227
300	20240419	150000	4401030020	8690	8680	8690	8680	47
301	20240419	145900	4400621800	8680	8680	8690	8680	685
302	20240419	145800	4394675400	8680	8680	8690	8680	206
303	20240419	145700	4392887140	8680	8680	8680	8680	69
304	20240419	145600	4392288220	8680	8680	8690	8680	10100
305	20240419	145500	4304620210	8680	8680	8680	8680	2789
306	20240419	145400	4280411690	8680	8680	8680	8680	107
307	20240419	145300	4279482930	8680	8680	8690	8680	100
308	20240419	145200	4278614800	8680	8680	8680	8680	21
309	20240419	145100	4278432520	8680	8680	8680	8680	1615
310	20240419	145000	4264414320	8680	8680	8680	8680	220
311	20240419	144900	4262504720	8680	8680	8680	8680	521
312	20240419	144800	4257982440	8680	8680	8680	8680	932
313	20240419	144700	4249892680	8680	8680	8690	8680	165
314	20240419	144600	4248460470	8680	8680	8690	8680	195
315	20240419	144500	4246767770	8680	8680	8680	8680	490
316	20240419	144400	4242514570	8680	8680	8680	8680	42
317	20240419	144300	4242150010	8680	8680	8680	8680	78
318	20240419	144200	4241472970	8680	8680	8680	8680	74
319	20240419	144100	4240830650	8690	8690	8690	8680	543
320	20240419	144000	4236117340	8680	8680	8680	8680	122
321	20240419	143900	4235058380	8680	8680	8680	8680	21
322	20240419	143800	4234876100	8680	8690	8690	8680	298
323	20240419	143700	4232289360	8690	8690	8690	8680	181
324	20240419	143600	4230716680	8680	8680	8680	8680	42
325	20240419	143500	4230352120	8680	8680	8680	8680	106
326	20240419	143400	4229432040	8690	8690	8690	8690	0
327	20240419	143300	4229432040	8690	8680	8690	8680	80
328	20240419	143200	4228737520	8680	8680	8680	8680	0
329	20240419	143100	4228737520	8680	8680	8680	8680	350
330	20240419	143000	4225699520	8680	8680	8690	8680	136
331	20240419	142900	4224518780	8680	8680	8680	8680	320
332	20240419	142800	4221741180	8680	8690	8690	8680	11952
333	20240419	142700	4117882780	8680	8680	8680	8680	160
334	20240419	142600	4116493980	8680	8680	8680	8680	21
335	20240419	142500	4116311700	8680	8680	8680	8680	732
336	20240419	142400	4109957940	8680	8680	8680	8680	85
337	20240419	142300	4109220140	8680	8680	8680	8680	423
338	20240419	142200	4105548500	8680	8680	8680	8680	335
339	20240419	142100	4102640700	8680	8680	8680	8680	899
340	20240419	142000	4094837380	8680	8680	8680	8680	153
341	20240419	141900	4093509340	8680	8680	8680	8680	406
342	20240419	141800	4089985260	8680	8680	8680	8680	37
343	20240419	141700	4089664100	8680	8680	8680	8680	291
344	20240419	141600	4087138220	8680	8680	8680	8680	324
345	20240419	141500	4084325900	8680	8680	8680	8680	161
346	20240419	141400	4082928420	8680	8680	8680	8680	234
347	20240419	141300	4080897300	8680	8680	8680	8680	989
348	20240419	141200	4072312780	8680	8680	8680	8680	0
349	20240419	141100	4072312780	8680	8680	8680	8680	114
350	20240419	141000	4071323260	8680	8680	8680	8680	123
351	20240419	140900	4070255620	8680	8680	8680	8680	456
352	20240419	140800	4066297540	8680	8680	8680	8680	12610
353	20240419	140700	3956842740	8680	8680	8680	8680	126
354	20240419	140600	3955749060	8690	8680	8690	8680	373
355	20240419	140500	3952511070	8680	8680	8680	8680	267
356	20240419	140400	3950193510	8680	8680	8680	8680	1
357	20240419	140300	3950184830	8690	8680	8690	8680	564
358	20240419	140200	3945289190	8680	8680	8680	8680	1726
359	20240419	140100	3930307510	8680	8680	8680	8680	209
360	20240419	140000	3928493390	8680	8680	8680	8680	286
361	20240419	135900	3926010910	8680	8680	8680	8680	1088
362	20240419	135800	3916567070	8690	8690	8690	8680	352
363	20240419	135700	3913508200	8680	8680	8680	8680	474
364	20240419	135600	3909393880	8690	8680	8690	8680	141
365	20240419	135500	3908169700	8680	8680	8680	8680	103
366	20240419	135400	3907275660	8690	8680	8690	8680	245
367	20240419	135300	3905149040	8680	8680	8690	8680	761
368	20240419	135200	3898543510	8680	8680	8690	8680	190
369	20240419	135100	3896894250	8680	8680	8690	8680	765
370	20240419	135000	3890253990	8680	8690	8690	8680	2
371	20240419	134900	3890236620	8690	8680	8690	8680	184
372	20240419	134800	3888639470	8680	8680	8680	8680	0
373	20240419	134700	3888639470	8680	8680	8680	8680	394
374	20240419	134600	3885219550	8680	8680	8680	8680	690
375	20240419	134500	3879230350	8680	8680	8690	8680	281
376	20240419	134400	3876791190	8680	8680	8690	8680	318
377	20240419	134300	3874030920	8680	8680	8680	8680	142
378	20240419	134200	3872798360	8680	8680	8690	8680	1772
379	20240419	134100	3857417370	8690	8680	8690	8680	480
380	20240419	134000	3853250870	8680	8680	8680	8680	10
381	20240419	133900	3853164070	8680	8680	8690	8680	5448
382	20240419	133800	3805875360	8680	8680	8690	8680	306
383	20240419	133700	3803219270	8680	8680	8680	8680	116
384	20240419	133600	3802212390	8680	8680	8680	8680	1372
385	20240419	133500	3790303430	8680	8680	8680	8680	247
386	20240419	133400	3788159470	8680	8680	8680	8680	147
387	20240419	133300	3786883510	8690	8680	8690	8680	60
388	20240419	133200	3786362610	8680	8680	8680	8680	1400
389	20240419	133100	3774210610	8680	8680	8690	8680	6102
390	20240419	133000	3721185250	8680	8680	8680	8680	111
391	20240419	132900	3720221770	8680	8680	8680	8680	302
392	20240419	132800	3717600410	8680	8680	8680	8680	408
393	20240419	132700	3714058970	8680	8680	8680	8680	280
394	20240419	132600	3711628570	8680	8680	8680	8680	295
395	20240419	132500	3709067970	8680	8680	8680	8680	339
396	20240419	132400	3706125450	8680	8680	8680	8680	221
397	20240419	132300	3704207170	8690	8690	8690	8690	46
398	20240419	132200	3703807430	8680	8680	8680	8680	337
399	20240419	132100	3700882270	8690	8680	8690	8680	66
400	20240419	132000	3700309370	8680	8680	8690	8680	355
401	20240419	131900	3697227960	8680	8680	8680	8680	865
402	20240419	131800	3689719760	8680	8680	8680	8680	759
403	20240419	131700	3683131640	8680	8680	8680	8680	75
404	20240419	131600	3682480640	8680	8680	8680	8680	918
405	20240419	131500	3674512400	8680	8680	8680	8680	320
406	20240419	131400	3671734800	8680	8680	8680	8680	133
407	20240419	131300	3670580360	8680	8680	8680	8680	1217
408	20240419	131200	3660016800	8680	8680	8680	8680	203
409	20240419	131100	3658254760	8680	8680	8680	8680	0
410	20240419	131000	3658254760	8680	8680	8680	8680	1512
411	20240419	130900	3645130600	8680	8680	8680	8680	723
412	20240419	130800	3638854960	8680	8680	8680	8680	6924
413	20240419	130700	3578754640	8680	8680	8680	8680	45
414	20240419	130600	3578364040	8680	8680	8680	8680	581
415	20240419	130500	3573320960	8680	8680	8680	8680	61
416	20240419	130400	3572791480	8680	8680	8680	8680	162
417	20240419	130300	3571385320	8680	8680	8680	8680	553
418	20240419	130200	3566585280	8680	8680	8680	8680	203
419	20240419	130100	3564823240	8680	8680	8680	8680	55
420	20240419	130000	3564345840	8680	8680	8680	8680	555
421	20240419	125900	3559528440	8680	8680	8680	8680	291
422	20240419	125800	3557002560	8680	8680	8680	8680	257
423	20240419	125700	3554771800	8680	8680	8680	8680	281
424	20240419	125600	3552332720	8680	8680	8690	8680	287
425	20240419	125500	3549841250	8690	8680	8690	8680	28
426	20240419	125400	3549598200	8690	8680	8690	8680	477
427	20240419	125300	3545457690	8680	8680	8680	8680	28
428	20240419	125200	3545214650	8680	8680	8680	8680	284
429	20240419	125100	3542749530	8680	8680	8680	8680	72
430	20240419	125000	3542124570	8680	8680	8690	8680	447
431	20240419	124900	3538244330	8680	8680	8680	8680	9
432	20240419	124800	3538166210	8680	8680	8680	8680	338
433	20240419	124700	3535232370	8680	8680	8690	8680	282
434	20240419	124600	3532784350	8680	8680	8690	8680	273
435	20240419	124500	3530413710	8680	8690	8690	8680	1057
436	20240419	124400	3521238860	8680	8680	8680	8680	482
437	20240419	124300	3517055100	8680	8680	8680	8680	56
438	20240419	124200	3516569020	8680	8680	8680	8680	27
439	20240419	124100	3516334660	8680	8680	8680	8680	345
440	20240419	124000	3513340060	8680	8680	8690	8680	842
441	20240419	123900	3506030280	8680	8690	8690	8680	282
442	20240419	123800	3503581970	8680	8680	8680	8680	275
443	20240419	123700	3501194970	8680	8680	8680	8680	687
444	20240419	123600	3495231810	8680	8680	8680	8680	13
445	20240419	123500	3495118970	8680	8680	8680	8680	463
446	20240419	123400	3491100130	8680	8680	8680	8680	625
447	20240419	123300	3485675130	8680	8680	8680	8680	397
448	20240419	123200	3482229170	8680	8690	8690	8680	320
449	20240419	123100	3479451470	8680	8680	8690	8680	616
450	20240419	123000	3474101880	8680	8680	8680	8680	78
451	20240419	122900	3473424840	8680	8680	8680	8680	120
452	20240419	122800	3472383240	8680	8690	8690	8680	267
453	20240419	122700	3470065430	8690	8680	8690	8680	267
454	20240419	122600	3467747840	8680	8680	8680	8680	216
455	20240419	122500	3465872960	8680	8690	8690	8680	474
456	20240419	122400	3461758630	8690	8680	8690	8680	163
457	20240419	122300	3460343290	8680	8680	8680	8680	220
458	20240419	122200	3458433690	8680	8680	8690	8680	410
459	20240419	122100	3454874880	8680	8680	8690	8680	351
460	20240419	122000	3451827700	8690	8690	8690	8690	0
461	20240419	121900	3451827700	8690	8680	8690	8680	492
462	20240419	121800	3447557130	8680	8680	8680	8680	104
463	20240419	121700	3446654410	8680	8680	8680	8680	116
464	20240419	121600	3445647530	8680	8680	8680	8680	2414
465	20240419	121500	3424694010	8680	8680	8690	8680	169
466	20240419	121400	3423227080	8680	8680	8680	8680	28
467	20240419	121300	3422984040	8680	8680	8680	8680	436
468	20240419	121200	3419199560	8680	8680	8680	8680	14
469	20240419	121100	3419078040	8680	8680	8680	8680	3175
470	20240419	121000	3391519040	8680	8680	8680	8680	22
471	20240419	120900	3391328080	8680	8680	8680	8680	507
472	20240419	120800	3386927320	8680	8680	8690	8680	363
473	20240419	120700	3383775420	8680	8690	8690	8680	553
474	20240419	120600	3378971880	8680	8680	8680	8680	325
475	20240419	120500	3376150880	8680	8680	8680	8680	229
476	20240419	120400	3374163160	8680	8680	8680	8680	973
477	20240419	120300	3365717520	8680	8680	8680	8680	449
478	20240419	120200	3361820200	8680	8680	8680	8680	17
479	20240419	120100	3361672640	8680	8680	8680	8680	1421
480	20240419	120000	3349338360	8680	8680	8680	8680	723
481	20240419	115900	3343062720	8680	8680	8680	8680	196
482	20240419	115800	3341361440	8680	8680	8680	8680	31
483	20240419	115700	3341092360	8680	8680	8680	8680	1563
484	20240419	115600	3327525520	8680	8690	8690	8680	436
485	20240419	115500	3323740620	8680	8680	8680	8680	237
486	20240419	115400	3321683460	8680	8680	8690	8680	246
487	20240419	115300	3319548160	8680	8680	8690	8680	1822
488	20240419	115200	3303723200	8690	8680	8690	8680	1329
489	20240419	115100	3292177370	8690	8680	8690	8680	1218
490	20240419	115000	3281604830	8680	8680	8690	8680	332
491	20240419	114900	3278722470	8680	8680	8680	8680	77
492	20240419	114800	3278054110	8680	8680	8680	8680	317
493	20240419	114700	3275302550	8680	8690	8690	8680	1400
494	20240419	114600	3263139420	8680	8680	8680	8680	10203
495	20240419	114500	3174577380	8680	8680	8680	8680	112
496	20240419	114400	3173605220	8680	8680	8680	8680	381
497	20240419	114300	3170298140	8690	8690	8690	8690	4
498	20240419	114200	3170263380	8680	8680	8690	8680	315
499	20240419	114100	3167529070	8680	8680	8690	8680	346
500	20240419	114000	3164525780	8680	8680	8680	8680	784
501	20240419	113900	3157720660	8680	8680	8680	8680	77
502	20240419	113800	3157052300	8680	8680	8680	8680	556
503	20240419	113700	3152226220	8680	8680	8680	8680	245
504	20240419	113600	3150099620	8680	8680	8680	8680	180
505	20240419	113500	3148537220	8680	8680	8680	8680	3674
506	20240419	113400	3116646900	8680	8680	8680	8680	466
507	20240419	113300	3112602020	8680	8680	8680	8680	7417
508	20240419	113200	3048222460	8680	8680	8690	8680	236
509	20240419	113100	3046173960	8680	8680	8690	8680	489
510	20240419	113000	3041928930	8680	8680	8680	8680	411
511	20240419	112900	3038361450	8680	8690	8690	8680	69
512	20240419	112800	3037762320	8680	8680	8680	8680	493
513	20240419	112700	3033483080	8680	8680	8680	8680	55
514	20240419	112600	3033005680	8680	8680	8680	8680	542
515	20240419	112500	3028301120	8680	8680	8680	8680	1445
516	20240419	112400	3015758520	8680	8680	8680	8680	473
517	20240419	112300	3011652880	8680	8680	8680	8680	1126
518	20240419	112200	3001879200	8680	8680	8680	8680	1805
519	20240419	112100	2986211800	8680	8680	8680	8680	1595
520	20240419	112000	2972367200	8680	8680	8680	8680	7326
521	20240419	111900	2908777520	8680	8680	8680	8680	1552
522	20240419	111800	2895306160	8680	8680	8680	8680	646
523	20240419	111700	2889698880	8680	8680	8680	8680	1053
524	20240419	111600	2880558840	8680	8680	8680	8680	1390
525	20240419	111500	2868493640	8690	8680	8690	8680	1029
526	20240419	111400	2859561910	8680	8680	8680	8680	506
527	20240419	111300	2855169830	8690	8680	8690	8680	58
528	20240419	111200	2854666340	8680	8680	8690	8680	456
529	20240419	111100	2850708250	8680	8680	8680	8680	20
530	20240419	111000	2850534650	8680	8680	8680	8680	400
531	20240419	110900	2847062650	8680	8680	8680	8680	555
532	20240419	110800	2842245250	8680	8680	8680	8680	820
533	20240419	110700	2835127650	8680	8680	8680	8680	662
534	20240419	110600	2829381490	8680	8680	8690	8680	4623
535	20240419	110500	2789252670	8680	8680	8680	8680	365
536	20240419	110400	2786084470	8690	8680	8690	8680	4246
537	20240419	110300	2749189190	8680	8690	8690	8680	1937
538	20240419	110200	2732364920	8680	8680	8690	8680	1476
539	20240419	110100	2719553230	8680	8680	8680	8680	93
540	20240419	110000	2718745990	8680	8680	8680	8680	433
541	20240419	105900	2714987550	8680	8680	8680	8680	11308
542	20240419	105800	2616834110	8680	8680	8680	8680	1212
543	20240419	105700	2606313950	8680	8680	8680	8680	3955
544	20240419	105600	2571984550	8680	8680	8680	8680	115
545	20240419	105500	2570986350	8680	8680	8680	8680	508
546	20240419	105400	2566576910	8680	8690	8690	8680	414
547	20240419	105300	2562983370	8680	8680	8690	8680	267
548	20240419	105200	2560665550	8680	8680	8680	8680	117
549	20240419	105100	2559649990	8680	8680	8680	8680	150
550	20240419	105000	2558347990	8680	8680	8690	8680	391
551	20240419	104900	2554953830	8680	8680	8690	8680	837
552	20240419	104800	2547688570	8690	8680	8690	8680	2502
553	20240419	104700	2525971200	8680	8680	8680	8680	756
554	20240419	104600	2519409120	8680	8680	8680	8680	127
555	20240419	104500	2518306760	8680	8680	8680	8680	3108
556	20240419	104400	2491329320	8680	8680	8680	8680	24243
557	20240419	104300	2280900080	8680	8680	8690	8680	263
558	20240419	104200	2278617230	8690	8690	8690	8690	1
559	20240419	104100	2278608540	8680	8680	8680	8680	512
560	20240419	104000	2274164380	8680	8690	8690	8680	286
561	20240419	103900	2271681850	8680	8680	8680	8680	191
562	20240419	103800	2270023970	8690	8680	8690	8680	767
563	20240419	103700	2263366360	8680	8680	8680	8680	589
564	20240419	103600	2258253840	8680	8680	8680	8680	641
565	20240419	103500	2252689960	8680	8680	8680	8680	2616
566	20240419	103400	2229983080	8680	8680	8680	8680	375
567	20240419	103300	2226728080	8680	8680	8680	8680	295
568	20240419	103200	2224167480	8680	8680	8680	8680	2962
569	20240419	103100	2198457320	8680	8680	8690	8680	2903
570	20240419	103000	2173258700	8690	8680	8690	8680	2072
571	20240419	102900	2155272580	8680	8680	8680	8680	2962
572	20240419	102800	2129562420	8680	8680	8680	8680	2454
573	20240419	102700	2108261700	8680	8680	8690	8680	1604
574	20240419	102600	2094338720	8680	8680	8680	8680	2041
575	20240419	102500	2076622840	8680	8680	8690	8680	3820
576	20240419	102400	2043455230	8680	8680	8690	8680	7709
577	20240419	102300	1976541100	8680	8680	8680	8680	1250
578	20240419	102200	1965691100	8680	8680	8690	8680	611
579	20240419	102100	1960387570	8690	8680	8690	8680	757
580	20240419	102000	1953816790	8680	8680	8680	8680	278
581	20240419	101900	1951403750	8680	8680	8690	8680	1410
582	20240419	101800	1939164940	8680	8680	8680	8680	175
583	20240419	101700	1937645940	8680	8680	8680	8680	293
584	20240419	101600	1935102700	8680	8680	8680	8680	376
585	20240419	101500	1931839020	8680	8680	8690	8680	771
586	20240419	101400	1925146490	8680	8680	8680	8680	73
587	20240419	101300	1924512850	8680	8680	8680	8680	173
588	20240419	101200	1923011210	8680	8690	8690	8680	548
589	20240419	101100	1918252240	8680	8680	8690	8680	427
590	20240419	101000	1914545860	8680	8680	8690	8680	1046
591	20240419	100900	1905464580	8680	8680	8680	8680	4339
592	20240419	100800	1867802060	8680	8680	8680	8680	1546
593	20240419	100700	1854382780	8680	8680	8690	8680	1317
594	20240419	100600	1842950740	8680	8680	8680	8680	387
595	20240419	100500	1839591580	8680	8690	8690	8680	545
596	20240419	100400	1834858980	8690	8680	8690	8680	39
597	20240419	100300	1834520450	8690	8690	8690	8680	1524
598	20240419	100200	1821291990	8680	8680	8680	8680	1148
599	20240419	100100	1811327350	8680	8680	8680	8680	29
600	20240419	100000	1811075630	8680	8680	8690	8680	462
601	20240419	095900	1807065280	8690	8680	8690	8680	1030
602	20240419	095800	1798124870	8680	8680	8680	8680	1719
603	20240419	095700	1783203950	8680	8680	8680	8680	1374
604	20240419	095600	1771277630	8680	8680	8690	8680	1603
605	20240419	095500	1757363580	8680	8680	8690	8680	2865
606	20240419	095400	1732495370	8680	8680	8680	8680	1862
607	20240419	095300	1716333210	8680	8680	8680	8680	1935
608	20240419	095200	1699537410	8680	8680	8690	8680	1974
609	20240419	095100	1682402640	8680	8680	8690	8680	927
610	20240419	095000	1674355880	8690	8680	8690	8680	1244
611	20240419	094900	1663557860	8680	8680	8680	8680	1792
612	20240419	094800	1648003300	8680	8680	8690	8680	1706
613	20240419	094700	1633195210	8680	8690	8690	8680	1236
614	20240419	094600	1622466630	8680	8680	8680	8680	2005
615	20240419	094500	1605063230	8680	8680	8680	8680	1036
616	20240419	094400	1596070750	8680	8680	8680	8680	2290
617	20240419	094300	1576193550	8690	8690	8690	8680	944
618	20240419	094200	1567997610	8690	8680	8690	8680	2105
619	20240419	094100	1549722070	8690	8680	8690	8680	1515
620	20240419	094000	1536565850	8680	8680	8680	8680	1205
621	20240419	093900	1526106450	8680	8680	8690	8680	573
622	20240419	093800	1521132200	8680	8680	8680	8680	1906
623	20240419	093700	1504588120	8680	8680	8690	8680	567
624	20240419	093600	1499666540	8680	8690	8690	8680	5321
625	20240419	093500	1453478800	8690	8680	8690	8680	747
626	20240419	093400	1446990220	8680	8680	8690	8680	7621
627	20240419	093300	1380820320	8680	8680	8680	8680	6957
628	20240419	093200	1320433560	8680	8690	8690	8680	249
629	20240419	093100	1318272140	8680	8680	8690	8680	812
630	20240419	093000	1311223840	8680	8680	8680	8680	172
631	20240419	092900	1309730880	8680	8680	8680	8680	104
632	20240419	092800	1308828160	8680	8680	8680	8680	2063
633	20240419	092700	1290921320	8680	8680	8680	8680	1010
634	20240419	092600	1282154520	8680	8680	8680	8680	1554
635	20240419	092500	1268665800	8680	8680	8690	8680	1034
636	20240419	092400	1259690670	8680	8680	8680	8680	543
637	20240419	092300	1254977430	8680	8690	8690	8680	1190
638	20240419	092200	1244648080	8680	8680	8690	8680	2676
639	20240419	092100	1221420160	8680	8680	8680	8680	370
640	20240419	092000	1218208560	8680	8680	8680	8680	1314
641	20240419	091900	1206803040	8690	8680	8690	8680	1025
642	20240419	091800	1197905940	8680	8680	8680	8680	829
643	20240419	091700	1190710220	8680	8680	8680	8680	4441
644	20240419	091600	1152162340	8680	8680	8690	8680	934
645	20240419	091500	1144055210	8680	8680	8690	8680	510
646	20240419	091400	1139628400	8680	8680	8690	8680	834
647	20240419	091300	1132388780	8680	8680	8680	8680	4280
648	20240419	091200	1095238380	8680	8680	8690	8680	1028
649	20240419	091100	1086314190	8680	8680	8680	8680	2043
650	20240419	091000	1068580950	8680	8680	8680	8680	590
651	20240419	090900	1063459750	8680	8680	8680	8680	17692
652	20240419	090800	909893190	8680	8690	8690	8680	788
653	20240419	090700	903052610	8680	8690	8690	8680	6633
654	20240419	090600	845426890	8680	8680	8690	8680	460
655	20240419	090500	841434040	8680	8690	8690	8680	462
656	20240419	090400	837422880	8680	8680	8690	8680	872
657	20240419	090300	829850950	8690	8690	8690	8680	686
658	20240419	090200	823889880	8680	8700	8710	8680	24275
659	20240419	090100	612928430	8690	8700	8710	8690	2846
660	20240419	090000	588166940	8700	8690	8710	8690	67582