KissMeData/115390/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	201500	1758161170	8680	8680	8680	8680	993
3	20240424	201400	1758161170	8680	8680	8680	8680	0
4	20240424	201300	1758161170	8680	8680	8680	8680	0
5	20240424	201200	1758161170	8680	8680	8680	8680	0
6	20240424	201100	1758161170	8680	8680	8680	8680	0
7	20240424	201000	1758161170	8680	8680	8680	8680	0
8	20240424	200900	1758161170	8680	8680	8680	8680	0
9	20240424	200800	1758161170	8680	8680	8680	8680	0
10	20240424	200700	1758161170	8680	8680	8680	8680	0
11	20240424	200600	1758161170	8680	8680	8680	8680	0
12	20240424	200500	1758161170	8680	8680	8680	8680	0
13	20240424	200400	1758161170	8680	8680	8680	8680	0
14	20240424	200300	1758161170	8680	8680	8680	8680	0
15	20240424	200200	1758161170	8680	8680	8680	8680	0
16	20240424	200100	1758161170	8680	8680	8680	8680	0
17	20240424	200000	1758161170	8680	8680	8680	8680	0
18	20240424	195900	1758161170	8680	8680	8680	8680	0
19	20240424	195800	1758161170	8680	8680	8680	8680	0
20	20240424	195700	1758161170	8680	8680	8680	8680	0
21	20240424	195600	1758161170	8680	8680	8680	8680	0
22	20240424	195500	1758161170	8680	8680	8680	8680	0
23	20240424	195400	1758161170	8680	8680	8680	8680	0
24	20240424	195300	1758161170	8680	8680	8680	8680	0
25	20240424	195200	1758161170	8680	8680	8680	8680	0
26	20240424	195100	1758161170	8680	8680	8680	8680	0
27	20240424	195000	1758161170	8680	8680	8680	8680	0
28	20240424	194900	1758161170	8680	8680	8680	8680	0
29	20240424	194800	1758161170	8680	8680	8680	8680	0
30	20240424	194700	1758161170	8680	8680	8680	8680	0
31	20240424	194600	1758161170	8680	8680	8680	8680	0
32	20240424	194500	1758161170	8680	8680	8680	8680	993
33	20240424	194400	1758161170	8680	8680	8680	8680	0
34	20240424	194300	1758161170	8680	8680	8680	8680	0
35	20240424	194200	1758161170	8680	8680	8680	8680	0
36	20240424	194100	1758161170	8680	8680	8680	8680	0
37	20240424	194000	1758161170	8680	8680	8680	8680	0
38	20240424	193900	1758161170	8680	8680	8680	8680	0
39	20240424	193800	1758161170	8680	8680	8680	8680	0
40	20240424	193700	1758161170	8680	8680	8680	8680	0
41	20240424	193600	1758161170	8680	8680	8680	8680	0
42	20240424	193500	1758161170	8680	8680	8680	8680	0
43	20240424	193400	1758161170	8680	8680	8680	8680	0
44	20240424	193300	1758161170	8680	8680	8680	8680	0
45	20240424	193200	1758161170	8680	8680	8680	8680	0
46	20240424	193100	1758161170	8680	8680	8680	8680	0
47	20240424	193000	1758161170	8680	8680	8680	8680	0
48	20240424	192900	1758161170	8680	8680	8680	8680	0
49	20240424	192800	1758161170	8680	8680	8680	8680	0
50	20240424	192700	1758161170	8680	8680	8680	8680	0
51	20240424	192600	1758161170	8680	8680	8680	8680	0
52	20240424	192500	1758161170	8680	8680	8680	8680	0
53	20240424	192400	1758161170	8680	8680	8680	8680	0
54	20240424	192300	1758161170	8680	8680	8680	8680	0
55	20240424	192200	1758161170	8680	8680	8680	8680	0
56	20240424	192100	1758161170	8680	8680	8680	8680	0
57	20240424	192000	1758161170	8680	8680	8680	8680	0
58	20240424	191900	1758161170	8680	8680	8680	8680	0
59	20240424	191800	1758161170	8680	8680	8680	8680	0
60	20240424	191700	1758161170	8680	8680	8680	8680	0
61	20240424	191600	1758161170	8680	8680	8680	8680	0
62	20240424	191500	1758161170	8680	8680	8680	8680	993
63	20240424	191400	1758161170	8680	8680	8680	8680	0
64	20240424	191300	1758161170	8680	8680	8680	8680	0
65	20240424	191200	1758161170	8680	8680	8680	8680	0
66	20240424	191100	1758161170	8680	8680	8680	8680	0
67	20240424	191000	1758161170	8680	8680	8680	8680	0
68	20240424	190900	1758161170	8680	8680	8680	8680	0
69	20240424	190800	1758161170	8680	8680	8680	8680	0
70	20240424	190700	1758161170	8680	8680	8680	8680	0
71	20240424	190600	1758161170	8680	8680	8680	8680	0
72	20240424	190500	1758161170	8680	8680	8680	8680	0
73	20240424	190400	1758161170	8680	8680	8680	8680	0
74	20240424	190300	1758161170	8680	8680	8680	8680	0
75	20240424	190200	1758161170	8680	8680	8680	8680	0
76	20240424	190100	1758161170	8680	8680	8680	8680	0
77	20240424	190000	1758161170	8680	8680	8680	8680	0
78	20240424	185900	1758161170	8680	8680	8680	8680	0
79	20240424	185800	1758161170	8680	8680	8680	8680	0
80	20240424	185700	1758161170	8680	8680	8680	8680	0
81	20240424	185600	1758161170	8680	8680	8680	8680	0
82	20240424	185500	1758161170	8680	8680	8680	8680	0
83	20240424	185400	1758161170	8680	8680	8680	8680	0
84	20240424	185300	1758161170	8680	8680	8680	8680	0
85	20240424	185200	1758161170	8680	8680	8680	8680	0
86	20240424	185100	1758161170	8680	8680	8680	8680	0
87	20240424	185000	1758161170	8680	8680	8680	8680	0
88	20240424	184900	1758161170	8680	8680	8680	8680	0
89	20240424	184800	1758161170	8680	8680	8680	8680	0
90	20240424	184700	1758161170	8680	8680	8680	8680	0
91	20240424	184600	1758161170	8680	8680	8680	8680	0
92	20240424	184500	1758161170	8680	8680	8680	8680	993
93	20240424	184400	1758161170	8680	8680	8680	8680	0
94	20240424	184300	1758161170	8680	8680	8680	8680	0
95	20240424	184200	1758161170	8680	8680	8680	8680	0
96	20240424	184100	1758161170	8680	8680	8680	8680	0
97	20240424	184000	1758161170	8680	8680	8680	8680	0
98	20240424	183900	1758161170	8680	8680	8680	8680	0
99	20240424	183800	1758161170	8680	8680	8680	8680	0
100	20240424	183700	1758161170	8680	8680	8680	8680	0
101	20240424	183600	1758161170	8680	8680	8680	8680	0
102	20240424	183500	1758161170	8680	8680	8680	8680	0
103	20240424	183400	1758161170	8680	8680	8680	8680	0
104	20240424	183300	1758161170	8680	8680	8680	8680	0
105	20240424	183200	1758161170	8680	8680	8680	8680	0
106	20240424	183100	1758161170	8680	8680	8680	8680	0
107	20240424	183000	1758161170	8680	8680	8680	8680	0
108	20240424	182900	1758161170	8680	8680	8680	8680	0
109	20240424	182800	1758161170	8680	8680	8680	8680	0
110	20240424	182700	1758161170	8680	8680	8680	8680	0
111	20240424	182600	1758161170	8680	8680	8680	8680	0
112	20240424	182500	1758161170	8680	8680	8680	8680	0
113	20240424	182400	1758161170	8680	8680	8680	8680	0
114	20240424	182300	1758161170	8680	8680	8680	8680	0
115	20240424	182200	1758161170	8680	8680	8680	8680	0
116	20240424	182100	1758161170	8680	8680	8680	8680	0
117	20240424	182000	1758161170	8680	8680	8680	8680	0
118	20240424	181900	1758161170	8680	8680	8680	8680	0
119	20240424	181800	1758161170	8680	8680	8680	8680	0
120	20240424	181700	1758161170	8680	8680	8680	8680	0
121	20240424	181600	1758161170	8680	8680	8680	8680	0
122	20240424	181500	1758161170	8680	8680	8680	8680	993
123	20240424	181400	1758161170	8680	8680	8680	8680	0
124	20240424	181300	1758161170	8680	8680	8680	8680	0
125	20240424	181200	1758161170	8680	8680	8680	8680	0
126	20240424	181100	1758161170	8680	8680	8680	8680	0
127	20240424	181000	1758161170	8680	8680	8680	8680	0
128	20240424	180900	1758161170	8680	8680	8680	8680	0
129	20240424	180800	1758161170	8680	8680	8680	8680	0
130	20240424	180700	1758161170	8680	8680	8680	8680	0
131	20240424	180600	1758161170	8680	8680	8680	8680	0
132	20240424	180500	1758161170	8680	8680	8680	8680	0
133	20240424	180400	1758161170	8680	8680	8680	8680	0
134	20240424	180300	1758161170	8680	8680	8680	8680	0
135	20240424	180200	1758161170	8680	8680	8680	8680	0
136	20240424	180100	1758161170	8680	8680	8680	8680	0
137	20240424	180000	1758161170	8680	8680	8680	8680	0
138	20240424	175900	1758161170	8680	8680	8680	8680	0
139	20240424	175800	1758161170	8680	8680	8680	8680	0
140	20240424	175700	1758161170	8680	8680	8680	8680	0
141	20240424	175600	1758161170	8680	8680	8680	8680	0
142	20240424	175500	1758161170	8680	8680	8680	8680	0
143	20240424	175400	1758161170	8680	8680	8680	8680	0
144	20240424	175300	1758161170	8680	8680	8680	8680	0
145	20240424	175200	1758161170	8680	8680	8680	8680	0
146	20240424	175100	1758161170	8680	8680	8680	8680	0
147	20240424	175000	1758161170	8680	8680	8680	8680	0
148	20240424	174900	1758161170	8680	8680	8680	8680	0
149	20240424	174800	1758161170	8680	8680	8680	8680	0
150	20240424	174700	1758161170	8680	8680	8680	8680	0
151	20240424	174600	1758161170	8680	8680	8680	8680	0
152	20240424	174500	1758161170	8680	8680	8680	8680	993
153	20240424	174400	1758161170	8680	8680	8680	8680	0
154	20240424	174300	1758161170	8680	8680	8680	8680	0
155	20240424	174200	1758161170	8680	8680	8680	8680	0
156	20240424	174100	1758161170	8680	8680	8680	8680	0
157	20240424	174000	1758161170	8680	8680	8680	8680	0
158	20240424	173900	1758161170	8680	8680	8680	8680	0
159	20240424	173800	1758161170	8680	8680	8680	8680	0
160	20240424	173700	1758161170	8680	8680	8680	8680	0
161	20240424	173600	1758161170	8680	8680	8680	8680	0
162	20240424	173500	1758161170	8680	8680	8680	8680	0
163	20240424	173400	1758161170	8680	8680	8680	8680	0
164	20240424	173300	1758161170	8680	8680	8680	8680	0
165	20240424	173200	1758161170	8680	8680	8680	8680	0
166	20240424	173100	1758161170	8680	8680	8680	8680	0
167	20240424	173000	1758161170	8680	8680	8680	8680	0
168	20240424	172900	1758161170	8680	8680	8680	8680	0
169	20240424	172800	1758161170	8680	8680	8680	8680	0
170	20240424	172700	1758161170	8680	8680	8680	8680	0
171	20240424	172600	1758161170	8680	8680	8680	8680	0
172	20240424	172500	1758161170	8680	8680	8680	8680	0
173	20240424	172400	1758161170	8680	8680	8680	8680	0
174	20240424	172300	1758161170	8680	8680	8680	8680	0
175	20240424	172200	1758161170	8680	8680	8680	8680	0
176	20240424	172100	1758161170	8680	8680	8680	8680	0
177	20240424	172000	1758161170	8680	8680	8680	8680	0
178	20240424	171900	1758161170	8680	8680	8680	8680	0
179	20240424	171800	1758161170	8680	8680	8680	8680	0
180	20240424	171700	1758161170	8680	8680	8680	8680	0
181	20240424	171600	1758161170	8680	8680	8680	8680	0
182	20240424	171500	1758161170	8680	8680	8680	8680	993
183	20240424	171400	1758161170	8680	8680	8680	8680	0
184	20240424	171300	1758161170	8680	8680	8680	8680	0
185	20240424	171200	1758161170	8680	8680	8680	8680	0
186	20240424	171100	1758161170	8680	8680	8680	8680	0
187	20240424	171000	1758161170	8680	8680	8680	8680	0
188	20240424	170900	1758161170	8680	8680	8680	8680	0
189	20240424	170800	1758161170	8680	8680	8680	8680	0
190	20240424	170700	1758161170	8680	8680	8680	8680	0
191	20240424	170600	1758161170	8680	8680	8680	8680	0
192	20240424	170500	1758161170	8680	8680	8680	8680	0
193	20240424	170400	1758161170	8680	8680	8680	8680	0
194	20240424	170300	1758161170	8680	8680	8680	8680	0
195	20240424	170200	1758161170	8680	8680	8680	8680	0
196	20240424	170100	1758161170	8680	8680	8680	8680	0
197	20240424	170000	1758161170	8680	8680	8680	8680	0
198	20240424	165900	1758161170	8680	8680	8680	8680	0
199	20240424	165800	1758161170	8680	8680	8680	8680	0
200	20240424	165700	1758161170	8680	8680	8680	8680	0
201	20240424	165600	1758161170	8680	8680	8680	8680	0
202	20240424	165500	1758161170	8680	8680	8680	8680	0
203	20240424	165400	1758161170	8680	8680	8680	8680	0
204	20240424	165300	1758161170	8680	8680	8680	8680	0
205	20240424	165200	1758161170	8680	8680	8680	8680	0
206	20240424	165100	1758161170	8680	8680	8680	8680	0
207	20240424	165000	1758161170	8680	8680	8680	8680	0
208	20240424	164900	1758161170	8680	8680	8680	8680	0
209	20240424	164800	1758161170	8680	8680	8680	8680	0
210	20240424	164700	1758161170	8680	8680	8680	8680	0
211	20240424	164600	1758161170	8680	8680	8680	8680	0
212	20240424	164500	1758161170	8680	8680	8680	8680	993
213	20240424	164400	1758161170	8680	8680	8680	8680	0
214	20240424	164300	1758161170	8680	8680	8680	8680	0
215	20240424	164200	1758161170	8680	8680	8680	8680	0
216	20240424	164100	1758161170	8680	8680	8680	8680	0
217	20240424	164000	1758161170	8680	8680	8680	8680	0
218	20240424	163900	1758161170	8680	8680	8680	8680	0
219	20240424	163800	1758161170	8680	8680	8680	8680	0
220	20240424	163700	1758161170	8680	8680	8680	8680	0
221	20240424	163600	1758161170	8680	8680	8680	8680	0
222	20240424	163500	1758161170	8680	8680	8680	8680	0
223	20240424	163400	1758161170	8680	8680	8680	8680	0
224	20240424	163300	1758161170	8680	8680	8680	8680	0
225	20240424	163200	1758161170	8680	8680	8680	8680	0
226	20240424	163100	1758161170	8680	8680	8680	8680	0
227	20240424	163000	1758161170	8680	8680	8680	8680	0
228	20240424	162900	1758161170	8680	8680	8680	8680	0
229	20240424	162800	1758161170	8680	8680	8680	8680	0
230	20240424	162700	1758161170	8680	8680	8680	8680	0
231	20240424	162600	1758161170	8680	8680	8680	8680	0
232	20240424	162500	1758161170	8680	8680	8680	8680	0
233	20240424	162400	1758161170	8680	8680	8680	8680	0
234	20240424	162300	1758161170	8680	8680	8680	8680	0
235	20240424	162200	1758161170	8680	8680	8680	8680	0
236	20240424	162100	1758161170	8680	8680	8680	8680	0
237	20240424	162000	1758161170	8680	8680	8680	8680	0
238	20240424	161900	1758161170	8680	8680	8680	8680	0
239	20240424	161800	1758161170	8680	8680	8680	8680	0
240	20240424	161700	1758161170	8680	8680	8680	8680	0
241	20240424	161600	1758161170	8680	8680	8680	8680	0
242	20240424	161500	1758161170	8680	8680	8680	8680	993
243	20240424	161400	1758161170	8680	8680	8680	8680	0
244	20240424	161300	1758161170	8680	8680	8680	8680	0
245	20240424	161200	1758161170	8680	8680	8680	8680	0
246	20240424	161100	1758161170	8680	8680	8680	8680	0
247	20240424	161000	1758161170	8680	8680	8680	8680	0
248	20240424	160900	1758161170	8680	8680	8680	8680	0
249	20240424	160800	1758161170	8680	8680	8680	8680	0
250	20240424	160700	1758161170	8680	8680	8680	8680	0
251	20240424	160600	1758161170	8680	8680	8680	8680	0
252	20240424	160500	1758161170	8680	8680	8680	8680	0
253	20240424	160400	1758161170	8680	8680	8680	8680	0
254	20240424	160300	1758161170	8680	8680	8680	8680	0
255	20240424	160200	1758161170	8680	8680	8680	8680	0
256	20240424	160100	1758161170	8680	8680	8680	8680	0
257	20240424	160000	1758161170	8680	8680	8680	8680	0
258	20240424	155900	1758161170	8680	8680	8680	8680	0
259	20240424	155800	1758161170	8680	8680	8680	8680	0
260	20240424	155700	1758161170	8680	8680	8680	8680	0
261	20240424	155600	1758161170	8680	8680	8680	8680	0
262	20240424	155500	1758161170	8680	8680	8680	8680	0
263	20240424	155400	1758161170	8680	8680	8680	8680	0
264	20240424	155300	1758161170	8680	8680	8680	8680	0
265	20240424	155200	1758161170	8680	8680	8680	8680	0
266	20240424	155100	1758161170	8680	8680	8680	8680	0
267	20240424	155000	1758161170	8680	8680	8680	8680	0
268	20240424	154900	1758161170	8680	8680	8680	8680	0
269	20240424	154800	1758161170	8680	8680	8680	8680	0
270	20240424	154700	1758161170	8680	8680	8680	8680	0
271	20240424	154600	1758161170	8680	8680	8680	8680	0
272	20240424	154500	1758161170	8680	8680	8680	8680	993
273	20240424	154400	1758161170	8680	8680	8680	8680	0
274	20240424	154300	1758161170	8680	8680	8680	8680	0
275	20240424	154200	1758161170	8680	8680	8680	8680	0
276	20240424	154100	1758161170	8680	8680	8680	8680	0
277	20240424	154000	1758161170	8680	8680	8680	8680	0
278	20240424	153900	1758161170	8680	8680	8680	8680	0
279	20240424	153800	1758161170	8680	8680	8680	8680	0
280	20240424	153700	1758161170	8680	8680	8680	8680	0
281	20240424	153600	1758161170	8680	8680	8680	8680	0
282	20240424	153500	1758161170	8680	8680	8680	8680	0
283	20240424	153400	1758161170	8680	8680	8680	8680	0
284	20240424	153300	1758161170	8680	8680	8680	8680	0
285	20240424	153200	1758161170	8680	8680	8680	8680	0
286	20240424	153100	1758161170	8680	8680	8680	8680	0
287	20240424	153000	1758161170	8680	8680	8680	8680	993
288	20240424	152900	1749541930	8680	8680	8680	8680	0
289	20240424	152800	1749541930	8680	8680	8680	8680	0
290	20240424	152700	1749541930	8680	8680	8680	8680	0
291	20240424	152600	1749541930	8680	8680	8680	8680	0
292	20240424	152500	1749541930	8680	8680	8680	8680	0
293	20240424	152400	1749541930	8680	8680	8680	8680	0
294	20240424	152300	1749541930	8680	8680	8680	8680	0
295	20240424	152200	1749541930	8680	8680	8680	8680	0
296	20240424	152100	1749541930	8680	8680	8680	8680	0
297	20240424	152000	1749541930	8680	8680	8680	8680	0
298	20240424	151900	1749541930	8680	8680	8680	8680	0
299	20240424	151800	1749541930	8680	8680	8680	8680	925
300	20240424	151700	1741512930	8690	8690	8690	8690	0
301	20240424	151600	1741512930	8690	8690	8690	8690	1
302	20240424	151500	1741504240	8680	8690	8690	8680	66
303	20240424	151400	1740931310	8690	8690	8690	8690	0
304	20240424	151300	1740931310	8690	8690	8690	8690	0
305	20240424	151200	1740931310	8690	8690	8690	8680	1729
306	20240424	151100	1725923560	8680	8680	8680	8680	27
307	20240424	151000	1725689200	8680	8680	8680	8680	0
308	20240424	150900	1725689200	8680	8680	8680	8680	5
309	20240424	150800	1725645800	8680	8680	8680	8680	16
310	20240424	150700	1725506920	8690	8690	8690	8690	0
311	20240424	150600	1725506920	8690	8690	8690	8690	0
312	20240424	150500	1725506920	8690	8690	8690	8690	6
313	20240424	150400	1725454780	8680	8680	8680	8680	2703
314	20240424	150300	1701992740	8680	8680	8680	8680	0
315	20240424	150200	1701992740	8680	8680	8680	8680	983
316	20240424	150100	1693460300	8680	8680	8680	8680	870
317	20240424	150000	1685908700	8680	8680	8680	8680	10
318	20240424	145900	1685821900	8680	8680	8680	8680	0
319	20240424	145800	1685821900	8680	8680	8680	8680	983
320	20240424	145700	1677289460	8680	8680	8680	8680	0
321	20240424	145600	1677289460	8680	8680	8690	8680	234
322	20240424	145500	1675258080	8690	8690	8690	8690	10
323	20240424	145400	1675171180	8680	8680	8680	8680	300
324	20240424	145300	1672567180	8680	8680	8680	8680	0
325	20240424	145200	1672567180	8680	8680	8680	8680	32
326	20240424	145100	1672289420	8680	8680	8680	8680	1366
327	20240424	145000	1660432540	8680	8680	8680	8680	500
328	20240424	144900	1656092540	8680	8680	8680	8680	0
329	20240424	144800	1656092540	8680	8680	8680	8680	13
330	20240424	144700	1655979700	8680	8680	8680	8680	2
331	20240424	144600	1655962340	8680	8690	8690	8680	3
332	20240424	144500	1655936290	8690	8690	8690	8680	188
333	20240424	144400	1654303400	8690	8690	8690	8690	0
334	20240424	144300	1654303400	8690	8690	8690	8690	0
335	20240424	144200	1654303400	8690	8690	8690	8690	0
336	20240424	144100	1654303400	8690	8690	8690	8690	791
337	20240424	144000	1647429610	8680	8680	8680	8680	0
338	20240424	143900	1647429610	8680	8680	8680	8680	7
339	20240424	143800	1647368850	8680	8680	8680	8680	3
340	20240424	143700	1647342810	8690	8690	8690	8690	3
341	20240424	143600	1647316740	8680	8680	8680	8680	10
342	20240424	143500	1647229940	8690	8690	8690	8690	6
343	20240424	143400	1647177800	8680	8690	8690	8680	826
344	20240424	143300	1640007860	8680	8680	8680	8680	43
345	20240424	143200	1639634620	8690	8690	8690	8690	0
346	20240424	143100	1639634620	8690	8690	8690	8690	0
347	20240424	143000	1639634620	8690	8690	8690	8690	10
348	20240424	142900	1639547720	8690	8690	8690	8690	1
349	20240424	142800	1639539030	8690	8690	8690	8690	0
350	20240424	142700	1639539030	8690	8680	8690	8680	165
351	20240424	142600	1638105680	8680	8680	8680	8680	0
352	20240424	142500	1638105680	8680	8690	8690	8680	39
353	20240424	142400	1637767050	8690	8690	8690	8690	0
354	20240424	142300	1637767050	8690	8690	8690	8690	0
355	20240424	142200	1637767050	8690	8690	8690	8690	0
356	20240424	142100	1637767050	8690	8690	8690	8690	0
357	20240424	142000	1637767050	8690	8690	8690	8690	5
358	20240424	141900	1637723600	8690	8680	8690	8680	110
359	20240424	141800	1636768700	8680	8680	8680	8680	10
360	20240424	141700	1636681900	8680	8680	8680	8680	0
361	20240424	141600	1636681900	8680	8680	8680	8680	145
362	20240424	141500	1635423300	8680	8690	8690	8680	127
363	20240424	141400	1634320890	8680	8680	8680	8680	0
364	20240424	141300	1634320890	8680	8680	8680	8680	1
365	20240424	141200	1634312210	8680	8680	8680	8680	1008
366	20240424	141100	1625562770	8680	8680	8680	8680	2
367	20240424	141000	1625545410	8680	8680	8680	8680	5
368	20240424	140900	1625502010	8690	8690	8690	8690	0
369	20240424	140800	1625502010	8690	8690	8690	8690	1
370	20240424	140700	1625493320	8680	8680	8680	8680	1000
371	20240424	140600	1616813320	8680	8680	8680	8680	0
372	20240424	140500	1616813320	8680	8690	8690	8680	63
373	20240424	140400	1616266430	8690	8690	8690	8690	1
374	20240424	140300	1616257740	8690	8690	8690	8690	0
375	20240424	140200	1616257740	8690	8690	8690	8690	0
376	20240424	140100	1616257740	8690	8690	8690	8690	2
377	20240424	140000	1616240360	8680	8680	8680	8680	0
378	20240424	135900	1616240360	8680	8680	8680	8680	4
379	20240424	135800	1616205640	8680	8690	8690	8680	51
380	20240424	135700	1615762460	8690	8690	8690	8690	0
381	20240424	135600	1615762460	8690	8690	8690	8690	1
382	20240424	135500	1615753770	8690	8690	8690	8690	6
383	20240424	135400	1615701630	8680	8680	8680	8680	0
384	20240424	135300	1615701630	8680	8680	8680	8680	126
385	20240424	135200	1614607950	8680	8680	8680	8680	332
386	20240424	135100	1611726190	8680	8680	8680	8680	1027
387	20240424	135000	1602811830	8680	8680	8680	8680	0
388	20240424	134900	1602811830	8680	8680	8680	8680	88
389	20240424	134800	1602047990	8690	8690	8690	8690	0
390	20240424	134700	1602047990	8690	8690	8690	8690	0
391	20240424	134600	1602047990	8690	8690	8690	8690	0
392	20240424	134500	1602047990	8690	8690	8690	8690	276
393	20240424	134400	1599649550	8680	8680	8680	8680	0
394	20240424	134300	1599649550	8680	8680	8680	8680	12
395	20240424	134200	1599545390	8680	8680	8680	8680	5
396	20240424	134100	1599501990	8680	8680	8680	8680	172
397	20240424	134000	1598009030	8680	8680	8680	8680	0
398	20240424	133900	1598009030	8680	8680	8680	8680	611
399	20240424	133800	1592705550	8690	8690	8690	8690	0
400	20240424	133700	1592705550	8690	8690	8690	8690	10
401	20240424	133600	1592618650	8690	8690	8690	8690	0
402	20240424	133500	1592618650	8690	8690	8690	8690	5
403	20240424	133400	1592575200	8680	8680	8680	8680	0
404	20240424	133300	1592575200	8680	8680	8680	8680	0
405	20240424	133200	1592575200	8680	8680	8680	8680	0
406	20240424	133100	1592575200	8680	8680	8680	8680	0
407	20240424	133000	1592575200	8680	8680	8680	8680	0
408	20240424	132900	1592575200	8680	8680	8680	8680	0
409	20240424	132800	1592575200	8680	8680	8680	8680	5
410	20240424	132700	1592531800	8680	8680	8680	8680	0
411	20240424	132600	1592531800	8680	8680	8680	8680	0
412	20240424	132500	1592531800	8680	8690	8690	8680	134
413	20240424	132400	1591368620	8680	8680	8680	8680	70
414	20240424	132300	1590761020	8680	8680	8680	8680	0
415	20240424	132200	1590761020	8680	8680	8680	8680	0
416	20240424	132100	1590761020	8680	8690	8690	8680	41
417	20240424	132000	1590405130	8680	8680	8680	8680	2651
418	20240424	131900	1567394450	8680	8680	8680	8680	89
419	20240424	131800	1566621930	8680	8680	8680	8680	0
420	20240424	131700	1566621930	8680	8680	8680	8680	2157
421	20240424	131600	1547899170	8680	8680	8680	8680	0
422	20240424	131500	1547899170	8680	8690	8690	8680	13
423	20240424	131400	1547786280	8680	8680	8680	8680	0
424	20240424	131300	1547786280	8680	8680	8680	8680	21
425	20240424	131200	1547604000	8680	8680	8680	8680	0
426	20240424	131100	1547604000	8680	8680	8680	8680	100
427	20240424	131000	1546736000	8680	8680	8680	8680	0
428	20240424	130900	1546736000	8680	8680	8680	8680	0
429	20240424	130800	1546736000	8680	8680	8680	8680	0
430	20240424	130700	1546736000	8680	8680	8680	8680	0
431	20240424	130600	1546736000	8680	8680	8680	8680	0
432	20240424	130500	1546736000	8680	8690	8690	8680	40
433	20240424	130400	1546388750	8680	8680	8680	8680	20
434	20240424	130300	1546215150	8680	8680	8680	8680	118
435	20240424	130200	1545190910	8680	8680	8680	8680	86
436	20240424	130100	1544444430	8680	8680	8680	8680	0
437	20240424	130000	1544444430	8680	8680	8680	8680	39
438	20240424	125900	1544105910	8680	8680	8680	8680	0
439	20240424	125800	1544105910	8680	8680	8680	8680	200
440	20240424	125700	1542369910	8690	8690	8690	8690	5
441	20240424	125600	1542326460	8690	8690	8690	8690	13
442	20240424	125500	1542213490	8690	8690	8690	8690	5
443	20240424	125400	1542170040	8680	8680	8680	8680	0
444	20240424	125300	1542170040	8680	8680	8680	8680	1
445	20240424	125200	1542161360	8680	8680	8680	8680	172
446	20240424	125100	1540668400	8690	8690	8690	8690	469
447	20240424	125000	1536592790	8680	8680	8680	8680	0
448	20240424	124900	1536592790	8680	8680	8680	8680	0
449	20240424	124800	1536592790	8680	8680	8680	8680	93
450	20240424	124700	1535785550	8690	8690	8690	8690	0
451	20240424	124600	1535785550	8690	8690	8690	8690	0
452	20240424	124500	1535785550	8690	8690	8690	8690	6
453	20240424	124400	1535733410	8690	8690	8690	8690	0
454	20240424	124300	1535733410	8690	8690	8690	8690	0
455	20240424	124200	1535733410	8690	8690	8690	8690	0
456	20240424	124100	1535733410	8690	8680	8690	8680	29
457	20240424	124000	1535481430	8680	8680	8680	8680	0
458	20240424	123900	1535481430	8680	8680	8680	8680	621
459	20240424	123800	1530091150	8680	8680	8680	8680	26
460	20240424	123700	1529865470	8690	8690	8690	8690	0
461	20240424	123600	1529865470	8690	8690	8690	8690	0
462	20240424	123500	1529865470	8690	8690	8690	8690	5
463	20240424	123400	1529822020	8680	8680	8680	8680	1
464	20240424	123300	1529813340	8680	8680	8680	8680	4
465	20240424	123200	1529778620	8680	8680	8680	8680	0
466	20240424	123100	1529778620	8680	8680	8680	8680	167
467	20240424	123000	1528329060	8680	8680	8680	8680	0
468	20240424	122900	1528329060	8680	8680	8680	8680	1264
469	20240424	122800	1517357540	8680	8680	8680	8680	4865
470	20240424	122700	1475129340	8680	8680	8680	8680	0
471	20240424	122600	1475129340	8680	8680	8680	8680	0
472	20240424	122500	1475129340	8680	8690	8690	8680	106
473	20240424	122400	1474209210	8680	8680	8680	8680	5
474	20240424	122300	1474165810	8680	8680	8680	8680	198
475	20240424	122200	1472447170	8690	8690	8690	8690	0
476	20240424	122100	1472447170	8690	8680	8690	8680	2053
477	20240424	122000	1454627110	8690	8690	8690	8690	0
478	20240424	121900	1454627110	8690	8690	8690	8690	3
479	20240424	121800	1454601040	8690	8690	8690	8690	2
480	20240424	121700	1454583660	8680	8680	8680	8680	692
481	20240424	121600	1448577100	8680	8680	8680	8680	9
482	20240424	121500	1448498980	8680	8690	8690	8680	11
483	20240424	121400	1448403440	8680	8680	8680	8680	1
484	20240424	121300	1448394760	8680	8680	8680	8680	0
485	20240424	121200	1448394760	8680	8680	8680	8680	25
486	20240424	121100	1448177760	8680	8680	8680	8680	0
487	20240424	121000	1448177760	8680	8680	8680	8680	189
488	20240424	120900	1446537240	8680	8680	8680	8680	30
489	20240424	120800	1446276840	8680	8680	8680	8680	0
490	20240424	120700	1446276840	8680	8680	8680	8680	1
491	20240424	120600	1446268160	8690	8690	8690	8690	0
492	20240424	120500	1446268160	8690	8690	8690	8690	5
493	20240424	120400	1446224710	8680	8680	8680	8680	0
494	20240424	120300	1446224710	8680	8680	8680	8680	92
495	20240424	120200	1445426150	8680	8680	8680	8680	0
496	20240424	120100	1445426150	8680	8680	8680	8680	0
497	20240424	120000	1445426150	8680	8680	8680	8680	146
498	20240424	115900	1444158870	8680	8680	8680	8680	94
499	20240424	115800	1443342950	8680	8680	8680	8680	1
500	20240424	115700	1443334270	8680	8680	8680	8680	0
501	20240424	115600	1443334270	8680	8680	8680	8680	10
502	20240424	115500	1443247470	8690	8690	8690	8690	5
503	20240424	115400	1443204020	8680	8680	8680	8680	291
504	20240424	115300	1440678140	8680	8680	8680	8680	20
505	20240424	115200	1440504540	8680	8680	8680	8680	10
506	20240424	115100	1440417740	8680	8680	8680	8680	16527
507	20240424	115000	1296963380	8690	8690	8690	8690	0
508	20240424	114900	1296963380	8690	8680	8690	8680	91
509	20240424	114800	1296173360	8680	8680	8680	8680	0
510	20240424	114700	1296173360	8680	8680	8680	8680	0
511	20240424	114600	1296173360	8680	8680	8680	8680	94
512	20240424	114500	1295357440	8690	8690	8690	8690	6
513	20240424	114400	1295305300	8690	8690	8690	8690	26
514	20240424	114300	1295079360	8680	8680	8680	8680	0
515	20240424	114200	1295079360	8680	8680	8680	8680	111
516	20240424	114100	1294115880	8680	8680	8680	8680	0
517	20240424	114000	1294115880	8680	8680	8680	8680	8
518	20240424	113900	1294046440	8680	8680	8680	8680	876
519	20240424	113800	1286442760	8680	8680	8680	8680	237
520	20240424	113700	1284385600	8680	8680	8680	8680	100
521	20240424	113600	1283517600	8680	8680	8680	8680	54
522	20240424	113500	1283048880	8690	8690	8690	8690	5
523	20240424	113400	1283005430	8680	8680	8680	8680	134
524	20240424	113300	1281842310	8680	8680	8680	8680	100
525	20240424	113200	1280974310	8680	8680	8680	8680	109
526	20240424	113100	1280028190	8680	8680	8680	8680	431
527	20240424	113000	1276287110	8680	8680	8680	8680	10
528	20240424	112900	1276200310	8680	8680	8680	8680	20
529	20240424	112800	1276026710	8680	8680	8680	8680	112
530	20240424	112700	1275054550	8680	8680	8680	8680	59
531	20240424	112600	1274542430	8680	8680	8680	8680	1147
532	20240424	112500	1264586470	8680	8690	8690	8680	6
533	20240424	112400	1264534340	8690	8690	8690	8690	0
534	20240424	112300	1264534340	8690	8680	8690	8680	130
535	20240424	112200	1263405930	8680	8680	8680	8680	2406
536	20240424	112100	1242521850	8680	8680	8680	8680	1403
537	20240424	112000	1230343810	8680	8680	8680	8680	115
538	20240424	111900	1229345610	8680	8680	8680	8680	1
539	20240424	111800	1229336930	8680	8680	8680	8680	35
540	20240424	111700	1229033130	8680	8680	8680	8680	783
541	20240424	111600	1222236690	8680	8680	8680	8680	20
542	20240424	111500	1222063090	8680	8690	8690	8680	195
543	20240424	111400	1220370440	8680	8680	8680	8680	0
544	20240424	111300	1220370440	8680	8680	8680	8680	431
545	20240424	111200	1216629360	8680	8680	8680	8680	0
546	20240424	111100	1216629360	8680	8680	8680	8680	4
547	20240424	111000	1216594640	8680	8680	8680	8680	0
548	20240424	110900	1216594640	8680	8680	8680	8680	0
549	20240424	110800	1216594640	8680	8680	8680	8680	0
550	20240424	110700	1216594640	8680	8680	8680	8680	0
551	20240424	110600	1216594640	8680	8680	8680	8680	445
552	20240424	110500	1212732040	8680	8690	8690	8680	76
553	20240424	110400	1212072300	8680	8680	8680	8680	202
554	20240424	110300	1210318940	8680	8680	8680	8680	0
555	20240424	110200	1210318940	8680	8680	8680	8680	1800
556	20240424	110100	1194694940	8680	8680	8680	8680	4379
557	20240424	110000	1156685220	8680	8680	8680	8680	560
558	20240424	105900	1151824420	8680	8680	8680	8680	30
559	20240424	105800	1151564020	8680	8680	8680	8680	538
560	20240424	105700	1146894180	8680	8680	8680	8680	120
561	20240424	105600	1145852580	8680	8680	8680	8680	2068
562	20240424	105500	1127902340	8680	8690	8690	8680	38
563	20240424	105400	1127572130	8680	8680	8680	8680	0
564	20240424	105300	1127572130	8680	8680	8680	8680	1
565	20240424	105200	1127563450	8680	8680	8680	8680	1
566	20240424	105100	1127554770	8680	8680	8680	8680	2
567	20240424	105000	1127537410	8680	8680	8680	8680	0
568	20240424	104900	1127537410	8680	8680	8680	8680	13
569	20240424	104800	1127424570	8680	8680	8680	8680	0
570	20240424	104700	1127424570	8680	8680	8680	8680	11
571	20240424	104600	1127329090	8680	8680	8680	8680	910
572	20240424	104500	1119430290	8680	8690	8690	8680	311
573	20240424	104400	1116730740	8680	8680	8680	8680	0
574	20240424	104300	1116730740	8680	8680	8680	8680	289
575	20240424	104200	1114222220	8680	8680	8680	8680	0
576	20240424	104100	1114222220	8680	8680	8680	8680	966
577	20240424	104000	1105837340	8690	8680	8690	8680	640
578	20240424	103900	1100282130	8690	8690	8690	8690	0
579	20240424	103800	1100282130	8690	8690	8690	8690	4
580	20240424	103700	1100247370	8690	8690	8690	8690	0
581	20240424	103600	1100247370	8690	8680	8690	8680	12
582	20240424	103500	1100143110	8690	8690	8690	8690	6
583	20240424	103400	1100090970	8680	8680	8680	8680	501
584	20240424	103300	1095742290	8680	8680	8680	8680	31
585	20240424	103200	1095473210	8680	8680	8680	8680	29
586	20240424	103100	1095221490	8680	8680	8680	8680	513
587	20240424	103000	1090768650	8680	8680	8680	8680	0
588	20240424	102900	1090768650	8680	8680	8680	8680	0
589	20240424	102800	1090768650	8680	8680	8680	8680	513
590	20240424	102700	1086315810	8680	8680	8680	8680	60
591	20240424	102600	1085795010	8680	8680	8680	8680	863
592	20240424	102500	1078304170	8680	8690	8690	8680	192
593	20240424	102400	1076637460	8680	8690	8690	8680	566
594	20240424	102300	1071724480	8680	8680	8680	8680	1
595	20240424	102200	1071715800	8690	8690	8690	8690	1
596	20240424	102100	1071707110	8690	8690	8690	8690	10
597	20240424	102000	1071620210	8690	8690	8690	8690	1
598	20240424	101900	1071611520	8690	8690	8690	8690	0
599	20240424	101800	1071611520	8690	8690	8690	8690	1
600	20240424	101700	1071602830	8680	8680	8680	8680	30
601	20240424	101600	1071342430	8680	8680	8680	8680	16
602	20240424	101500	1071203550	8690	8690	8690	8690	5
603	20240424	101400	1071160100	8680	8680	8680	8680	276
604	20240424	101300	1068764420	8690	8690	8690	8690	0
605	20240424	101200	1068764420	8690	8680	8690	8680	501
606	20240424	101100	1064415730	8690	8690	8690	8690	1
607	20240424	101000	1064407040	8690	8690	8690	8690	1
608	20240424	100900	1064398350	8680	8680	8680	8680	1010
609	20240424	100800	1055631550	8680	8680	8680	8680	6
610	20240424	100700	1055579470	8680	8680	8680	8680	1000
611	20240424	100600	1046899470	8680	8680	8680	8680	172
612	20240424	100500	1045406510	8680	8690	8690	8680	1010
613	20240424	100400	1036639610	8690	8690	8690	8690	1
614	20240424	100300	1036630920	8690	8690	8690	8690	3
615	20240424	100200	1036604850	8680	8690	8690	8680	28
616	20240424	100100	1036361660	8690	8690	8690	8690	0
617	20240424	100000	1036361660	8690	8680	8690	8680	18
618	20240424	095900	1036205410	8690	8680	8690	8680	53
619	20240424	095800	1035745360	8680	8680	8680	8680	40
620	20240424	095700	1035398160	8690	8690	8690	8690	231
621	20240424	095600	1033390770	8680	8680	8680	8680	0
622	20240424	095500	1033390770	8680	8680	8680	8680	11
623	20240424	095400	1033295290	8680	8680	8680	8680	70
624	20240424	095300	1032687690	8680	8680	8680	8680	272
625	20240424	095200	1030326730	8690	8690	8690	8690	0
626	20240424	095100	1030326730	8690	8680	8690	8680	53
627	20240424	095000	1029866190	8690	8690	8690	8690	0
628	20240424	094900	1029866190	8690	8690	8690	8690	1
629	20240424	094800	1029857500	8690	8690	8690	8690	3
630	20240424	094700	1029831430	8690	8690	8690	8690	500
631	20240424	094600	1025486430	8690	8690	8690	8690	2
632	20240424	094500	1025469050	8690	8690	8690	8690	1
633	20240424	094400	1025460360	8680	8680	8680	8680	0
634	20240424	094300	1025460360	8680	8680	8680	8680	231
635	20240424	094200	1023455280	8680	8680	8680	8680	10
636	20240424	094100	1023368480	8680	8680	8680	8680	2174
637	20240424	094000	1004498160	8680	8680	8680	8680	2
638	20240424	093900	1004480800	8690	8680	8690	8680	282
639	20240424	093800	1002030730	8680	8680	8680	8680	1606
640	20240424	093700	988090650	8690	8680	8690	8680	1063
641	20240424	093600	978863790	8680	8690	8690	8680	4002
642	20240424	093500	944126410	8680	8680	8680	8680	0
643	20240424	093400	944126410	8680	8680	8680	8680	3155
644	20240424	093300	916741010	8680	8680	8680	8680	304
645	20240424	093200	914102290	8680	8680	8680	8680	100
646	20240424	093100	913234290	8690	8690	8690	8690	0
647	20240424	093000	913234290	8690	8680	8690	8680	16
648	20240424	092900	913095400	8680	8680	8680	8680	30
649	20240424	092800	912835000	8680	8680	8680	8680	8
650	20240424	092700	912765560	8680	8680	8680	8680	189
651	20240424	092600	911125040	8680	8680	8680	8680	2
652	20240424	092500	911107680	8680	8680	8680	8680	2
653	20240424	092400	911090320	8680	8680	8680	8680	30
654	20240424	092300	910829920	8690	8680	8690	8680	54
655	20240424	092200	910360960	8690	8680	8690	8680	30
656	20240424	092100	910100550	8680	8680	8680	8680	18
657	20240424	092000	909944310	8680	8680	8680	8680	156
658	20240424	091900	908590230	8680	8680	8680	8680	15
659	20240424	091800	908460030	8690	8680	8690	8680	987
660	20240424	091700	899892860	8680	8680	8680	8680	2340
661	20240424	091600	879581660	8690	8680	8690	8680	14
662	20240424	091500	879460120	8680	8680	8680	8680	303
663	20240424	091400	876830080	8690	8690	8690	8690	18
664	20240424	091300	876673660	8680	8680	8680	8680	56
665	20240424	091200	876187580	8680	8680	8680	8680	948
666	20240424	091100	867958940	8690	8690	8690	8680	547
667	20240424	091000	863209410	8690	8680	8690	8680	451
668	20240424	090900	859294530	8680	8680	8680	8680	1024
669	20240424	090800	850406210	8680	8680	8680	8680	626
670	20240424	090700	844972530	8680	8680	8680	8680	681
671	20240424	090600	839061450	8680	8680	8680	8680	34662
672	20240424	090500	538195290	8680	8680	8680	8680	345
673	20240424	090400	535200690	8680	8680	8680	8680	3547
674	20240424	090300	504412730	8680	8680	8690	8680	3905
675	20240424	090200	470481100	8690	8700	8700	8690	2367
676	20240424	090100	449911840	8690	8680	8690	8680	113
677	20240424	090000	448930080	8680	8680	8700	8680	51625