KissMeData/045100/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191700	1900339900	18660	18660	18660	18660	1471
3	20240405	191600	1900339900	18660	18660	18660	18660	0
4	20240405	191500	1900339900	18660	18660	18660	18660	0
5	20240405	191400	1900339900	18660	18660	18660	18660	0
6	20240405	191300	1900339900	18660	18660	18660	18660	0
7	20240405	191200	1900339900	18660	18660	18660	18660	0
8	20240405	191100	1900339900	18660	18660	18660	18660	0
9	20240405	191000	1900339900	18660	18660	18660	18660	0
10	20240405	190900	1900339900	18660	18660	18660	18660	0
11	20240405	190800	1900339900	18660	18660	18660	18660	0
12	20240405	190700	1900339900	18660	18660	18660	18660	0
13	20240405	190600	1900339900	18660	18660	18660	18660	0
14	20240405	190500	1900339900	18660	18660	18660	18660	0
15	20240405	190400	1900339900	18660	18660	18660	18660	0
16	20240405	190300	1900339900	18660	18660	18660	18660	0
17	20240405	190200	1900339900	18660	18660	18660	18660	0
18	20240405	190100	1900339900	18660	18660	18660	18660	0
19	20240405	190000	1900339900	18660	18660	18660	18660	0
20	20240405	185900	1900339900	18660	18660	18660	18660	0
21	20240405	185800	1900339900	18660	18660	18660	18660	0
22	20240405	185700	1900339900	18660	18660	18660	18660	0
23	20240405	185600	1900339900	18660	18660	18660	18660	0
24	20240405	185500	1900339900	18660	18660	18660	18660	0
25	20240405	185400	1900339900	18660	18660	18660	18660	0
26	20240405	185300	1900339900	18660	18660	18660	18660	0
27	20240405	185200	1900339900	18660	18660	18660	18660	0
28	20240405	185100	1900339900	18660	18660	18660	18660	0
29	20240405	185000	1900339900	18660	18660	18660	18660	0
30	20240405	184900	1900339900	18660	18660	18660	18660	0
31	20240405	184800	1900339900	18660	18660	18660	18660	0
32	20240405	184700	1900339900	18660	18660	18660	18660	1471
33	20240405	184600	1900339900	18660	18660	18660	18660	0
34	20240405	184500	1900339900	18660	18660	18660	18660	0
35	20240405	184400	1900339900	18660	18660	18660	18660	0
36	20240405	184300	1900339900	18660	18660	18660	18660	0
37	20240405	184200	1900339900	18660	18660	18660	18660	0
38	20240405	184100	1900339900	18660	18660	18660	18660	0
39	20240405	184000	1900339900	18660	18660	18660	18660	0
40	20240405	183900	1900339900	18660	18660	18660	18660	0
41	20240405	183800	1900339900	18660	18660	18660	18660	0
42	20240405	183700	1900339900	18660	18660	18660	18660	0
43	20240405	183600	1900339900	18660	18660	18660	18660	0
44	20240405	183500	1900339900	18660	18660	18660	18660	0
45	20240405	183400	1900339900	18660	18660	18660	18660	0
46	20240405	183300	1900339900	18660	18660	18660	18660	0
47	20240405	183200	1900339900	18660	18660	18660	18660	0
48	20240405	183100	1900339900	18660	18660	18660	18660	0
49	20240405	183000	1900339900	18660	18660	18660	18660	0
50	20240405	182900	1900339900	18660	18660	18660	18660	0
51	20240405	182800	1900339900	18660	18660	18660	18660	0
52	20240405	182700	1900339900	18660	18660	18660	18660	0
53	20240405	182600	1900339900	18660	18660	18660	18660	0
54	20240405	182500	1900339900	18660	18660	18660	18660	0
55	20240405	182400	1900339900	18660	18660	18660	18660	0
56	20240405	182300	1900339900	18660	18660	18660	18660	0
57	20240405	182200	1900339900	18660	18660	18660	18660	0
58	20240405	182100	1900339900	18660	18660	18660	18660	0
59	20240405	182000	1900339900	18660	18660	18660	18660	0
60	20240405	181900	1900339900	18660	18660	18660	18660	0
61	20240405	181800	1900339900	18660	18660	18660	18660	0
62	20240405	181700	1900339900	18660	18660	18660	18660	1471
63	20240405	181600	1900339900	18660	18660	18660	18660	0
64	20240405	181500	1900339900	18660	18660	18660	18660	0
65	20240405	181400	1900339900	18660	18660	18660	18660	0
66	20240405	181300	1900339900	18660	18660	18660	18660	0
67	20240405	181200	1900339900	18660	18660	18660	18660	0
68	20240405	181100	1900339900	18660	18660	18660	18660	0
69	20240405	181000	1900339900	18660	18660	18660	18660	0
70	20240405	180900	1900339900	18660	18660	18660	18660	0
71	20240405	180800	1900339900	18660	18660	18660	18660	0
72	20240405	180700	1900339900	18660	18660	18660	18660	0
73	20240405	180600	1900339900	18660	18660	18660	18660	0
74	20240405	180500	1900339900	18660	18660	18660	18660	0
75	20240405	180400	1900339900	18660	18660	18660	18660	0
76	20240405	180300	1900339900	18660	18660	18660	18660	0
77	20240405	180200	1900339900	18660	18660	18660	18660	0
78	20240405	180100	1900339900	18660	18660	18660	18660	0
79	20240405	180000	1900339900	18660	18660	18660	18660	0
80	20240405	175900	1900339900	18660	18660	18660	18660	0
81	20240405	175800	1900339900	18660	18660	18660	18660	0
82	20240405	175700	1900339900	18660	18660	18660	18660	0
83	20240405	175600	1900339900	18660	18660	18660	18660	0
84	20240405	175500	1900339900	18660	18660	18660	18660	0
85	20240405	175400	1900339900	18660	18660	18660	18660	0
86	20240405	175300	1900339900	18660	18660	18660	18660	0
87	20240405	175200	1900339900	18660	18660	18660	18660	0
88	20240405	175100	1900339900	18660	18660	18660	18660	0
89	20240405	175000	1900339900	18660	18660	18660	18660	0
90	20240405	174900	1900339900	18660	18660	18660	18660	0
91	20240405	174800	1900339900	18660	18660	18660	18660	0
92	20240405	174700	1900339900	18660	18660	18660	18660	1471
93	20240405	174600	1900339900	18660	18660	18660	18660	0
94	20240405	174500	1900339900	18660	18660	18660	18660	0
95	20240405	174400	1900339900	18660	18660	18660	18660	0
96	20240405	174300	1900339900	18660	18660	18660	18660	0
97	20240405	174200	1900339900	18660	18660	18660	18660	0
98	20240405	174100	1900339900	18660	18660	18660	18660	0
99	20240405	174000	1900339900	18660	18660	18660	18660	0
100	20240405	173900	1900339900	18660	18660	18660	18660	0
101	20240405	173800	1900339900	18660	18660	18660	18660	0
102	20240405	173700	1900339900	18660	18660	18660	18660	0
103	20240405	173600	1900339900	18660	18660	18660	18660	0
104	20240405	173500	1900339900	18660	18660	18660	18660	0
105	20240405	173400	1900339900	18660	18660	18660	18660	0
106	20240405	173300	1900339900	18660	18660	18660	18660	0
107	20240405	173200	1900339900	18660	18660	18660	18660	0
108	20240405	173100	1900339900	18660	18660	18660	18660	0
109	20240405	173000	1900339900	18660	18660	18660	18660	0
110	20240405	172900	1900339900	18660	18660	18660	18660	0
111	20240405	172800	1900339900	18660	18660	18660	18660	0
112	20240405	172700	1900339900	18660	18660	18660	18660	0
113	20240405	172600	1900339900	18660	18660	18660	18660	0
114	20240405	172500	1900339900	18660	18660	18660	18660	0
115	20240405	172400	1900339900	18660	18660	18660	18660	0
116	20240405	172300	1900339900	18660	18660	18660	18660	0
117	20240405	172200	1900339900	18660	18660	18660	18660	0
118	20240405	172100	1900339900	18660	18660	18660	18660	0
119	20240405	172000	1900339900	18660	18660	18660	18660	0
120	20240405	171900	1900339900	18660	18660	18660	18660	0
121	20240405	171800	1900339900	18660	18660	18660	18660	0
122	20240405	171700	1900339900	18660	18660	18660	18660	1471
123	20240405	171600	1900339900	18660	18660	18660	18660	0
124	20240405	171500	1900339900	18660	18660	18660	18660	0
125	20240405	171400	1900339900	18660	18660	18660	18660	0
126	20240405	171300	1900339900	18660	18660	18660	18660	0
127	20240405	171200	1900339900	18660	18660	18660	18660	0
128	20240405	171100	1900339900	18660	18660	18660	18660	0
129	20240405	171000	1900339900	18660	18660	18660	18660	0
130	20240405	170900	1900339900	18660	18660	18660	18660	0
131	20240405	170800	1900339900	18660	18660	18660	18660	0
132	20240405	170700	1900339900	18660	18660	18660	18660	0
133	20240405	170600	1900339900	18660	18660	18660	18660	0
134	20240405	170500	1900339900	18660	18660	18660	18660	0
135	20240405	170400	1900339900	18660	18660	18660	18660	0
136	20240405	170300	1900339900	18660	18660	18660	18660	0
137	20240405	170200	1900339900	18660	18660	18660	18660	0
138	20240405	170100	1900339900	18660	18660	18660	18660	0
139	20240405	170000	1900339900	18660	18660	18660	18660	0
140	20240405	165900	1900339900	18660	18660	18660	18660	0
141	20240405	165800	1900339900	18660	18660	18660	18660	0
142	20240405	165700	1900339900	18660	18660	18660	18660	0
143	20240405	165600	1900339900	18660	18660	18660	18660	0
144	20240405	165500	1900339900	18660	18660	18660	18660	0
145	20240405	165400	1900339900	18660	18660	18660	18660	0
146	20240405	165300	1900339900	18660	18660	18660	18660	0
147	20240405	165200	1900339900	18660	18660	18660	18660	0
148	20240405	165100	1900339900	18660	18660	18660	18660	0
149	20240405	165000	1900339900	18660	18660	18660	18660	0
150	20240405	164900	1900339900	18660	18660	18660	18660	0
151	20240405	164800	1900339900	18660	18660	18660	18660	0
152	20240405	164700	1900339900	18660	18660	18660	18660	1471
153	20240405	164600	1900339900	18660	18660	18660	18660	0
154	20240405	164500	1900339900	18660	18660	18660	18660	0
155	20240405	164400	1900339900	18660	18660	18660	18660	0
156	20240405	164300	1900339900	18660	18660	18660	18660	0
157	20240405	164200	1900339900	18660	18660	18660	18660	0
158	20240405	164100	1900339900	18660	18660	18660	18660	0
159	20240405	164000	1900339900	18660	18660	18660	18660	0
160	20240405	163900	1900339900	18660	18660	18660	18660	0
161	20240405	163800	1900339900	18660	18660	18660	18660	0
162	20240405	163700	1900339900	18660	18660	18660	18660	0
163	20240405	163600	1900339900	18660	18660	18660	18660	0
164	20240405	163500	1900339900	18660	18660	18660	18660	0
165	20240405	163400	1900339900	18660	18660	18660	18660	0
166	20240405	163300	1900339900	18660	18660	18660	18660	0
167	20240405	163200	1900339900	18660	18660	18660	18660	0
168	20240405	163100	1900339900	18660	18660	18660	18660	0
169	20240405	163000	1900339900	18660	18660	18660	18660	0
170	20240405	162900	1900339900	18660	18660	18660	18660	0
171	20240405	162800	1900339900	18660	18660	18660	18660	0
172	20240405	162700	1900339900	18660	18660	18660	18660	0
173	20240405	162600	1900339900	18660	18660	18660	18660	0
174	20240405	162500	1900339900	18660	18660	18660	18660	0
175	20240405	162400	1900339900	18660	18660	18660	18660	0
176	20240405	162300	1900339900	18660	18660	18660	18660	0
177	20240405	162200	1900339900	18660	18660	18660	18660	0
178	20240405	162100	1900339900	18660	18660	18660	18660	0
179	20240405	162000	1900339900	18660	18660	18660	18660	0
180	20240405	161900	1900339900	18660	18660	18660	18660	0
181	20240405	161800	1900339900	18660	18660	18660	18660	0
182	20240405	161700	1900339900	18660	18660	18660	18660	1471
183	20240405	161600	1900339900	18660	18660	18660	18660	0
184	20240405	161500	1900339900	18660	18660	18660	18660	0
185	20240405	161400	1900339900	18660	18660	18660	18660	0
186	20240405	161300	1900339900	18660	18660	18660	18660	0
187	20240405	161200	1900339900	18660	18660	18660	18660	0
188	20240405	161100	1900339900	18660	18660	18660	18660	0
189	20240405	161000	1900339900	18660	18660	18660	18660	0
190	20240405	160900	1900339900	18660	18660	18660	18660	0
191	20240405	160800	1900339900	18660	18660	18660	18660	0
192	20240405	160700	1900339900	18660	18660	18660	18660	0
193	20240405	160600	1900339900	18660	18660	18660	18660	0
194	20240405	160500	1900339900	18660	18660	18660	18660	0
195	20240405	160400	1900339900	18660	18660	18660	18660	0
196	20240405	160300	1900339900	18660	18660	18660	18660	0
197	20240405	160200	1900339900	18660	18660	18660	18660	0
198	20240405	160100	1900339900	18660	18660	18660	18660	0
199	20240405	160000	1900339900	18660	18660	18660	18660	0
200	20240405	155900	1900339900	18660	18660	18660	18660	0
201	20240405	155800	1900339900	18660	18660	18660	18660	0
202	20240405	155700	1900339900	18660	18660	18660	18660	0
203	20240405	155600	1900339900	18660	18660	18660	18660	0
204	20240405	155500	1900339900	18660	18660	18660	18660	0
205	20240405	155400	1900339900	18660	18660	18660	18660	0
206	20240405	155300	1900339900	18660	18660	18660	18660	0
207	20240405	155200	1900339900	18660	18660	18660	18660	0
208	20240405	155100	1900339900	18660	18660	18660	18660	0
209	20240405	155000	1900339900	18660	18660	18660	18660	0
210	20240405	154900	1900339900	18660	18660	18660	18660	0
211	20240405	154800	1900339900	18660	18660	18660	18660	0
212	20240405	154700	1900339900	18660	18660	18660	18660	1471
213	20240405	154600	1900339900	18660	18660	18660	18660	0
214	20240405	154500	1900339900	18660	18660	18660	18660	0
215	20240405	154400	1900339900	18660	18660	18660	18660	0
216	20240405	154300	1900339900	18660	18660	18660	18660	0
217	20240405	154200	1900339900	18660	18660	18660	18660	0
218	20240405	154100	1900339900	18660	18660	18660	18660	0
219	20240405	154000	1900339900	18660	18660	18660	18660	0
220	20240405	153900	1900339900	18660	18660	18660	18660	0
221	20240405	153800	1900339900	18660	18660	18660	18660	0
222	20240405	153700	1900339900	18660	18660	18660	18660	0
223	20240405	153600	1900339900	18660	18660	18660	18660	0
224	20240405	153500	1900339900	18660	18660	18660	18660	0
225	20240405	153400	1900339900	18660	18660	18660	18660	0
226	20240405	153300	1900339900	18660	18660	18660	18660	0
227	20240405	153200	1900339900	18660	18660	18660	18660	0
228	20240405	153100	1900339900	18660	18660	18660	18660	0
229	20240405	153000	1900339900	18660	18660	18660	18660	1471
230	20240405	152900	1872891040	18610	18610	18610	18610	0
231	20240405	152800	1872891040	18610	18610	18610	18610	0
232	20240405	152700	1872891040	18610	18610	18610	18610	0
233	20240405	152600	1872891040	18610	18610	18610	18610	0
234	20240405	152500	1872891040	18610	18610	18610	18610	0
235	20240405	152400	1872891040	18610	18610	18610	18610	0
236	20240405	152300	1872891040	18610	18610	18610	18610	0
237	20240405	152200	1872891040	18610	18610	18610	18610	0
238	20240405	152100	1872891040	18610	18610	18610	18610	0
239	20240405	152000	1872891040	18610	18610	18610	18610	0
240	20240405	151900	1872891040	18610	18610	18610	18590	164
241	20240405	151800	1869839550	18610	18600	18610	18600	41
242	20240405	151700	1869076800	18580	18580	18580	18570	372
243	20240405	151600	1862165570	18580	18580	18580	18560	618
244	20240405	151500	1850686390	18580	18580	18580	18570	973
245	20240405	151400	1832612140	18580	18570	18580	18570	46
246	20240405	151300	1831757730	18580	18580	18580	18570	135
247	20240405	151200	1829249440	18580	18580	18580	18580	58
248	20240405	151100	1828171800	18570	18580	18580	18570	42
249	20240405	151000	1827391770	18570	18570	18570	18570	51
250	20240405	150900	1826444700	18580	18600	18600	18580	432
251	20240405	150800	1818415380	18600	18600	18600	18600	4
252	20240405	150700	1818340980	18600	18610	18610	18600	58
253	20240405	150600	1817261620	18600	18600	18600	18600	36
254	20240405	150500	1816592020	18600	18580	18610	18580	26
255	20240405	150400	1816108570	18580	18610	18610	18580	71
256	20240405	150300	1814788870	18590	18590	18590	18580	169
257	20240405	150200	1811648160	18580	18610	18610	18580	51
258	20240405	150100	1810700550	18610	18610	18610	18610	100
259	20240405	150000	1808839550	18610	18610	18610	18610	5
260	20240405	145900	1808746500	18610	18590	18610	18570	319
261	20240405	145800	1802821100	18590	18610	18610	18590	114
262	20240405	145700	1800699620	18590	18590	18590	18590	1
263	20240405	145600	1800681030	18590	18600	18610	18590	12
264	20240405	145500	1800457900	18600	18600	18600	18600	376
265	20240405	145400	1793464300	18600	18600	18600	18600	0
266	20240405	145300	1793464300	18600	18600	18600	18600	1
267	20240405	145200	1793445700	18570	18570	18570	18570	2
268	20240405	145100	1793408560	18600	18600	18600	18600	0
269	20240405	145000	1793408560	18600	18600	18600	18600	133
270	20240405	144900	1790934760	18600	18570	18600	18570	188
271	20240405	144800	1787439290	18570	18570	18570	18570	12
272	20240405	144700	1787216450	18560	18590	18590	18560	459
273	20240405	144600	1778693430	18590	18590	18590	18590	2
274	20240405	144500	1778656250	18580	18580	18580	18580	10
275	20240405	144400	1778470450	18580	18590	18590	18580	17
276	20240405	144300	1778154520	18590	18590	18590	18590	100
277	20240405	144200	1776295520	18590	18590	18590	18590	1
278	20240405	144100	1776276930	18590	18590	18590	18590	97
279	20240405	144000	1774473700	18590	18590	18590	18590	100
280	20240405	143900	1772614700	18600	18590	18600	18590	104
281	20240405	143800	1770681300	18590	18610	18610	18590	271
282	20240405	143700	1765640050	18610	18610	18610	18610	0
283	20240405	143600	1765640050	18610	18600	18610	18600	18
284	20240405	143500	1765305110	18580	18580	18580	18580	0
285	20240405	143400	1765305110	18580	18580	18580	18580	0
286	20240405	143300	1765305110	18580	18580	18580	18580	0
287	20240405	143200	1765305110	18580	18580	18580	18580	2
288	20240405	143100	1765267950	18580	18580	18580	18580	44
289	20240405	143000	1764450430	18570	18570	18570	18570	6
290	20240405	142900	1764339010	18580	18580	18580	18580	68
291	20240405	142800	1763075570	18570	18580	18580	18570	287
292	20240405	142700	1757745780	18580	18580	18580	18580	64
293	20240405	142600	1756556660	18580	18580	18580	18580	50
294	20240405	142500	1755627660	18600	18600	18600	18600	213
295	20240405	142400	1751665860	18600	18600	18600	18600	0
296	20240405	142300	1751665860	18600	18600	18600	18600	63
297	20240405	142200	1750494060	18600	18650	18650	18600	89
298	20240405	142100	1748838060	18650	18630	18650	18610	1182
299	20240405	142000	1726808520	18620	18620	18620	18620	4
300	20240405	141900	1726734040	18620	18620	18620	18620	12
301	20240405	141800	1726510600	18620	18640	18640	18620	1510
302	20240405	141700	1698389980	18640	18640	18640	18640	0
303	20240405	141600	1698389980	18640	18640	18640	18640	77
304	20240405	141500	1696954700	18640	18640	18640	18640	40
305	20240405	141400	1696209100	18650	18650	18650	18650	0
306	20240405	141300	1696209100	18650	18640	18650	18640	11
307	20240405	141200	1696004050	18640	18640	18640	18640	1
308	20240405	141100	1695985410	18630	18630	18630	18630	300
309	20240405	141000	1690396410	18640	18650	18650	18640	286
310	20240405	140900	1685062620	18660	18660	18660	18660	6
311	20240405	140800	1684950660	18660	18660	18660	18660	2
312	20240405	140700	1684913340	18640	18660	18660	18640	3
313	20240405	140600	1684857380	18630	18630	18630	18630	0
314	20240405	140500	1684857380	18630	18630	18630	18620	1067
315	20240405	140400	1664989170	18620	18630	18630	18620	1753
316	20240405	140300	1632348230	18630	18630	18630	18630	48
317	20240405	140200	1631453990	18630	18620	18630	18620	3
318	20240405	140100	1631398110	18620	18630	18640	18620	5
319	20240405	140000	1631304960	18640	18660	18660	18620	16
320	20240405	135900	1631006900	18640	18600	18640	18600	1399
321	20240405	135800	1604933920	18610	18610	18610	18610	0
322	20240405	135700	1604933920	18610	18560	18610	18560	334
323	20240405	135600	1598734740	18550	18560	18560	18550	501
324	20240405	135500	1589438810	18610	18610	18610	18610	1
325	20240405	135400	1589420200	18560	18580	18610	18550	2430
326	20240405	135300	1544321140	18580	18580	18580	18580	257
327	20240405	135200	1539546080	18580	18570	18580	18570	309
328	20240405	135100	1533807850	18570	18570	18570	18570	60
329	20240405	135000	1532693650	18580	18580	18580	18580	11
330	20240405	134900	1532489270	18580	18580	18580	18580	124
331	20240405	134800	1530185350	18580	18580	18580	18570	305
332	20240405	134700	1524519100	18580	18580	18580	18570	301
333	20240405	134600	1518928750	18590	18590	18590	18590	138
334	20240405	134500	1516363330	18580	18590	18590	18580	35
335	20240405	134400	1515712780	18590	18580	18590	18580	72
336	20240405	134300	1514374820	18570	18570	18580	18570	162
337	20240405	134200	1511364980	18580	18580	18580	18580	3
338	20240405	134100	1511309240	18570	18570	18570	18570	35
339	20240405	134000	1510659290	18570	18570	18570	18570	71
340	20240405	133900	1509340820	18570	18570	18570	18570	0
341	20240405	133800	1509340820	18570	18570	18570	18570	231
342	20240405	133700	1505051150	18570	18580	18580	18570	28
343	20240405	133600	1504531100	18560	18570	18570	18560	344
344	20240405	133500	1498143620	18580	18580	18580	18580	10
345	20240405	133400	1497957820	18570	18580	18580	18570	448
346	20240405	133300	1489635980	18580	18580	18580	18580	47
347	20240405	133200	1488762720	18580	18580	18580	18580	116
348	20240405	133100	1486607440	18590	18600	18600	18590	44
349	20240405	133000	1485789400	18600	18580	18600	18580	49
350	20240405	132900	1484878780	18570	18580	18580	18570	323
351	20240405	132800	1478878060	18580	18600	18610	18580	434
352	20240405	132700	1470810540	18590	18600	18600	18590	283
353	20240405	132600	1465547740	18610	18610	18610	18610	16
354	20240405	132500	1465249980	18600	18620	18620	18600	661
355	20240405	132400	1452953070	18610	18610	18610	18610	1
356	20240405	132300	1452934460	18620	18620	18620	18620	0
357	20240405	132200	1452934460	18620	18620	18620	18620	1
358	20240405	132100	1452915840	18620	18610	18620	18610	102
359	20240405	132000	1451017610	18620	18610	18620	18610	564
360	20240405	131900	1440521490	18620	18620	18620	18620	51
361	20240405	131800	1439571870	18610	18610	18610	18610	0
362	20240405	131700	1439571870	18610	18610	18610	18610	30
363	20240405	131600	1439013570	18610	18620	18620	18610	187
364	20240405	131500	1435533430	18610	18620	18620	18610	187
365	20240405	131400	1432051560	18620	18640	18640	18620	161
366	20240405	131300	1429053540	18640	18640	18640	18640	1
367	20240405	131200	1429034900	18620	18620	18620	18620	0
368	20240405	131100	1429034900	18620	18630	18630	18620	1696
369	20240405	131000	1397449240	18630	18640	18640	18630	361
370	20240405	130900	1390721710	18650	18650	18650	18650	16
371	20240405	130800	1390423310	18670	18670	18670	18670	1
372	20240405	130700	1390404640	18670	18670	18670	18670	1
373	20240405	130600	1390385970	18640	18650	18650	18640	1123
374	20240405	130500	1369446460	18690	18690	18690	18690	0
375	20240405	130400	1369446460	18690	18670	18690	18660	479
376	20240405	130300	1360505310	18670	18680	18680	18670	144
377	20240405	130200	1357815410	18700	18700	18700	18700	0
378	20240405	130100	1357815410	18700	18690	18700	18690	10
379	20240405	130000	1357628450	18700	18690	18700	18680	425
380	20240405	125900	1349685240	18690	18690	18690	18690	2
381	20240405	125800	1349647860	18690	18690	18690	18690	0
382	20240405	125700	1349647860	18690	18690	18690	18690	0
383	20240405	125600	1349647860	18690	18690	18690	18690	0
384	20240405	125500	1349647860	18690	18680	18690	18680	226
385	20240405	125400	1345426130	18660	18660	18660	18660	0
386	20240405	125300	1345426130	18660	18660	18660	18660	15
387	20240405	125200	1345146230	18650	18690	18690	18650	2
388	20240405	125100	1345108890	18680	18650	18680	18650	202
389	20240405	125000	1341341550	18650	18660	18660	18650	538
390	20240405	124900	1331307770	18660	18650	18660	18650	26
391	20240405	124800	1330822820	18650	18650	18650	18650	31
392	20240405	124700	1330244670	18640	18640	18640	18640	63
393	20240405	124600	1329070350	18640	18650	18650	18640	179
394	20240405	124500	1325733400	18650	18650	18650	18650	0
395	20240405	124400	1325733400	18650	18650	18650	18650	164
396	20240405	124300	1322674800	18650	18650	18650	18650	20
397	20240405	124200	1322301800	18650	18650	18650	18650	10
398	20240405	124100	1322115300	18650	18640	18650	18640	22
399	20240405	124000	1321705200	18640	18640	18640	18640	354
400	20240405	123900	1315106640	18640	18640	18640	18640	45
401	20240405	123800	1314267840	18640	18640	18640	18640	0
402	20240405	123700	1314267840	18640	18640	18640	18640	632
403	20240405	123600	1302487360	18630	18630	18630	18630	406
404	20240405	123500	1294923580	18630	18640	18640	18630	558
405	20240405	123400	1284522960	18640	18640	18640	18640	533
406	20240405	123300	1274587840	18650	18660	18660	18650	663
407	20240405	123200	1262222760	18650	18660	18660	18650	10
408	20240405	123100	1262036250	18650	18650	18650	18650	200
409	20240405	123000	1258306250	18660	18650	18660	18650	508
410	20240405	122900	1248832030	18650	18660	18660	18650	22
411	20240405	122800	1248421640	18660	18660	18660	18650	25
412	20240405	122700	1247955230	18670	18670	18670	18670	50
413	20240405	122600	1247021730	18660	18670	18670	18660	407
414	20240405	122500	1239427090	18660	18670	18670	18660	738
415	20240405	122400	1225651460	18680	18680	18680	18680	0
416	20240405	122300	1225651460	18680	18680	18680	18680	53
417	20240405	122200	1224661420	18680	18680	18680	18680	10
418	20240405	122100	1224474620	18680	18680	18680	18680	9
419	20240405	122000	1224306500	18680	18680	18680	18680	0
420	20240405	121900	1224306500	18680	18680	18680	18680	45
421	20240405	121800	1223465900	18680	18680	18680	18680	2
422	20240405	121700	1223428540	18670	18670	18670	18670	55
423	20240405	121600	1222401690	18670	18670	18670	18660	90
424	20240405	121500	1220721440	18670	18670	18670	18670	30
425	20240405	121400	1220161340	18670	18670	18670	18670	20
426	20240405	121300	1219787940	18670	18670	18670	18670	0
427	20240405	121200	1219787940	18670	18670	18670	18670	110
428	20240405	121100	1217734240	18670	18670	18670	18670	0
429	20240405	121000	1217734240	18670	18670	18670	18670	174
430	20240405	120900	1214485660	18670	18670	18670	18670	389
431	20240405	120800	1207223030	18680	18680	18680	18680	508
432	20240405	120700	1197733590	18690	18680	18690	18680	56
433	20240405	120600	1196687040	18680	18690	18690	18680	292
434	20240405	120500	1191232470	18680	18680	18680	18680	0
435	20240405	120400	1191232470	18680	18690	18690	18680	73
436	20240405	120300	1189868230	18690	18690	18690	18690	38
437	20240405	120200	1189158010	18690	18690	18690	18690	1
438	20240405	120100	1189139320	18690	18690	18690	18680	25
439	20240405	120000	1188672170	18680	18680	18680	18680	3
440	20240405	115900	1188616130	18690	18660	18690	18660	7
441	20240405	115800	1188485440	18660	18660	18660	18660	0
442	20240405	115700	1188485440	18660	18670	18670	18660	265
443	20240405	115600	1183540160	18680	18680	18680	18680	243
444	20240405	115500	1179000920	18690	18690	18690	18690	2
445	20240405	115400	1178963540	18680	18690	18690	18680	9
446	20240405	115300	1178795400	18690	18680	18690	18680	5
447	20240405	115200	1178701990	18690	18690	18690	18690	0
448	20240405	115100	1178701990	18690	18660	18690	18660	480
449	20240405	115000	1169745160	18660	18660	18660	18660	110
450	20240405	114900	1167692560	18660	18660	18660	18660	88
451	20240405	114800	1166050480	18660	18660	18660	18660	179
452	20240405	114700	1162710340	18690	18690	18690	18690	0
453	20240405	114600	1162710340	18690	18690	18690	18690	94
454	20240405	114500	1160953480	18690	18660	18690	18660	32
455	20240405	114400	1160355820	18690	18690	18690	18690	45
456	20240405	114300	1159514770	18690	18660	18690	18660	50
457	20240405	114200	1158581710	18660	18660	18660	18660	6
458	20240405	114100	1158469750	18670	18670	18670	18670	3
459	20240405	114000	1158413740	18660	18670	18670	18660	10
460	20240405	113900	1158227090	18660	18660	18660	18660	0
461	20240405	113800	1158227090	18660	18660	18660	18660	0
462	20240405	113700	1158227090	18660	18700	18700	18660	2
463	20240405	113600	1158189730	18690	18690	18690	18690	97
464	20240405	113500	1156376800	18700	18700	18700	18700	59
465	20240405	113400	1155273500	18730	18730	18730	18730	1
466	20240405	113300	1155254770	18740	18740	18740	18740	1
467	20240405	113200	1155236030	18680	18680	18680	18680	1
468	20240405	113100	1155217350	18670	18660	18670	18660	67
469	20240405	113000	1153966960	18710	18750	18750	18660	936
470	20240405	112900	1136453380	18760	18760	18760	18760	0
471	20240405	112800	1136453380	18760	18760	18760	18760	352
472	20240405	112700	1129849860	18770	18760	18770	18760	1075
473	20240405	112600	1109682840	18760	18760	18760	18760	1
474	20240405	112500	1109664080	18740	18740	18740	18740	0
475	20240405	112400	1109664080	18740	18760	18760	18740	95
476	20240405	112300	1107883160	18760	18740	18760	18740	121
477	20240405	112200	1105615600	18740	18740	18740	18740	25
478	20240405	112100	1105147100	18740	18740	18740	18740	1
479	20240405	112000	1105128360	18730	18720	18730	18720	41
480	20240405	111900	1104360800	18720	18720	18720	18720	0
481	20240405	111800	1104360800	18720	18720	18720	18720	0
482	20240405	111700	1104360800	18720	18700	18720	18700	170
483	20240405	111600	1101181780	18700	18700	18700	18700	101
484	20240405	111500	1099293080	18700	18700	18700	18700	1
485	20240405	111400	1099274380	18670	18670	18670	18660	83
486	20240405	111300	1097725290	18670	18680	18680	18670	143
487	20240405	111200	1095055070	18690	18690	18690	18690	3
488	20240405	111100	1094999000	18690	18690	18690	18690	107
489	20240405	111000	1092999170	18660	18660	18660	18660	5
490	20240405	110900	1092905870	18690	18690	18690	18690	1
491	20240405	110800	1092887180	18660	18660	18700	18660	111
492	20240405	110700	1090815880	18660	18650	18660	18650	482
493	20240405	110600	1081821790	18650	18650	18650	18650	0
494	20240405	110500	1081821790	18650	18650	18650	18650	3
495	20240405	110400	1081765840	18660	18660	18660	18660	0
496	20240405	110300	1081765840	18660	18660	18660	18660	1
497	20240405	110200	1081747180	18630	18640	18640	18620	1569
498	20240405	110100	1052517040	18640	18670	18670	18640	904
499	20240405	110000	1035658990	18660	18690	18700	18660	442
500	20240405	105900	1027405520	18690	18690	18690	18690	1
501	20240405	105800	1027386830	18700	18660	18700	18660	13
502	20240405	105700	1027143770	18700	18700	18700	18700	1028
503	20240405	105600	1007920170	18700	18700	18700	18700	0
504	20240405	105500	1007920170	18700	18660	18700	18660	12
505	20240405	105400	1007696210	18620	18690	18690	18620	1081
506	20240405	105300	987532800	18700	18700	18700	18700	0
507	20240405	105200	987532800	18700	18690	18700	18690	417
508	20240405	105100	979736910	18690	18690	18690	18690	1
509	20240405	105000	979718220	18740	18700	18740	18680	585
510	20240405	104900	968781400	18700	18710	18710	18700	369
511	20240405	104800	961879740	18700	18700	18700	18700	58
512	20240405	104700	960795140	18800	18790	18800	18790	175
513	20240405	104600	957505480	18800	18740	18800	18740	815
514	20240405	104500	942218400	18690	18690	18690	18690	71
515	20240405	104400	940891410	18690	18660	18690	18660	12
516	20240405	104300	940667430	18660	18670	18670	18660	132
517	20240405	104200	938204170	18660	18660	18660	18660	100
518	20240405	104100	936338170	18660	18660	18660	18660	1
519	20240405	104000	936319510	18690	18740	18740	18690	7
520	20240405	103900	936188380	18740	18650	18740	18650	104
521	20240405	103800	934239860	18650	18650	18650	18650	1514
522	20240405	103700	906003760	18640	18640	18640	18640	28
523	20240405	103600	905481840	18640	18680	18680	18640	1018
524	20240405	103500	886491080	18680	18680	18680	18660	662
525	20240405	103400	874126560	18680	18680	18680	18670	237
526	20240405	103300	869699440	18680	18740	18740	18680	526
527	20240405	103200	859864060	18750	18770	18770	18750	417
528	20240405	103100	852044560	18780	18780	18780	18780	1735
529	20240405	103000	819461260	18780	18820	18820	18780	2424
530	20240405	102900	773896790	18830	18840	18840	18830	179
531	20240405	102800	770525030	18850	18850	18850	18850	222
532	20240405	102700	766340330	18850	18860	18860	18850	185
533	20240405	102600	762853070	18860	18870	18870	18860	90
534	20240405	102500	761155300	18870	18880	18880	18870	271
535	20240405	102400	756038830	18880	18890	18890	18880	89
536	20240405	102300	754358360	18890	18870	18890	18870	482
537	20240405	102200	745259200	18880	18890	18890	18880	283
538	20240405	102100	739914510	18890	18890	18890	18890	14
539	20240405	102000	739650050	18890	18890	18890	18890	51
540	20240405	101900	738686660	18890	18910	18920	18890	553
541	20240405	101800	728230670	18920	18930	18930	18920	9
542	20240405	101700	728060340	18930	18910	18930	18910	409
543	20240405	101600	720322200	18910	18910	18910	18910	17
544	20240405	101500	720000730	18910	18930	18930	18910	1971
545	20240405	101400	682708970	18930	18910	18950	18910	1981
546	20240405	101300	645227330	18910	18870	18910	18870	1919
547	20240405	101200	608978180	18880	18880	18880	18880	0
548	20240405	101100	608978180	18880	18880	18880	18860	224
549	20240405	101000	604751030	18880	18860	18880	18860	118
550	20240405	100900	602524130	18880	18870	18880	18870	408
551	20240405	100800	594824430	18880	18870	18880	18870	255
552	20240405	100700	590010280	18870	18880	18880	18860	169
553	20240405	100600	586819670	18880	18880	18880	18870	318
554	20240405	100500	580818870	18880	18870	18880	18860	522
555	20240405	100400	570970820	18870	18860	18880	18850	277
556	20240405	100300	565744840	18850	18850	18850	18850	229
557	20240405	100200	561428190	18850	18830	18850	18830	206
558	20240405	100100	557549190	18830	18830	18830	18830	206
559	20240405	100000	553670210	18830	18830	18830	18790	643
560	20240405	095900	541583860	18830	18830	18860	18830	1193
561	20240405	095800	519119640	18850	18820	18850	18820	1703
562	20240405	095700	487046720	18830	18820	18830	18820	704
563	20240405	095600	473793900	18820	18780	18820	18780	306
564	20240405	095500	468045130	18790	18790	18820	18790	203
565	20240405	095400	464230310	18780	18780	18780	18780	48
566	20240405	095300	463328870	18790	18810	18810	18790	436
567	20240405	095200	455133630	18820	18820	18820	18810	25
568	20240405	095100	454663150	18820	18820	18820	18820	170
569	20240405	095000	451463750	18830	18830	18830	18830	102
570	20240405	094900	449543090	18830	18810	18830	18810	514
571	20240405	094800	439869700	18820	18810	18820	18800	57
572	20240405	094700	438797620	18820	18820	18820	18820	2
573	20240405	094600	438759980	18820	18800	18820	18800	804
574	20240405	094500	423632760	18800	18790	18800	18790	142
575	20240405	094400	420963310	18800	18800	18810	18800	100
576	20240405	094300	419083290	18800	18810	18810	18800	1110
577	20240405	094200	398214190	18800	18790	18800	18790	330
578	20240405	094100	392010290	18800	18730	18800	18730	1158
579	20240405	094000	370298160	18730	18680	18730	18680	161
580	20240405	093900	367282680	18720	18700	18720	18700	210
581	20240405	093800	363355480	18650	18720	18720	18650	30
582	20240405	093700	362794930	18700	18700	18700	18650	336
583	20240405	093600	356521900	18700	18700	18720	18700	58
584	20240405	093500	355437180	18710	18660	18710	18660	4213
585	20240405	093400	276743000	18660	18640	18660	18640	304
586	20240405	093300	271076420	18640	18640	18640	18630	289
587	20240405	093200	265689660	18680	18680	18680	18680	415
588	20240405	093100	257937460	18670	18640	18670	18640	370
589	20240405	093000	251032070	18640	18650	18650	18640	137
590	20240405	092900	248477630	18660	18660	18660	18660	36
591	20240405	092800	247805870	18650	18650	18660	18650	700
592	20240405	092700	234749210	18660	18620	18660	18580	361
593	20240405	092600	228026810	18620	18600	18620	18600	260
594	20240405	092500	223187890	18600	18600	18600	18600	1
595	20240405	092400	223169290	18600	18550	18600	18550	166
596	20240405	092300	220085290	18550	18550	18550	18550	67
597	20240405	092200	218842440	18580	18570	18580	18540	913
598	20240405	092100	201882530	18540	18570	18570	18540	334
599	20240405	092000	195687280	18540	18550	18560	18540	416
600	20240405	091900	187970880	18580	18580	18580	18560	730
601	20240405	091800	174416610	18580	18610	18620	18580	1112
602	20240405	091700	153734250	18620	18610	18620	18610	27
603	20240405	091600	153231770	18610	18600	18610	18590	133
604	20240405	091500	150757860	18590	18600	18600	18590	340
605	20240405	091400	144436660	18590	18590	18590	18590	90
606	20240405	091300	142763560	18620	18590	18620	18590	78
607	20240405	091200	141312940	18580	18580	18580	18580	203
608	20240405	091100	137541200	18580	18590	18590	18580	155
609	20240405	091000	134659770	18600	18600	18600	18600	300
610	20240405	090900	129079770	18600	18620	18620	18600	218
611	20240405	090800	125023640	18620	18630	18630	18600	305
612	20240405	090700	119349470	18660	18670	18670	18650	1409
613	20240405	090600	93057450	18670	18680	18680	18670	474
614	20240405	090500	84207030	18680	18680	18680	18680	83
615	20240405	090400	82656590	18730	18740	18740	18660	236
616	20240405	090300	78240290	18740	18700	18770	18700	255
617	20240405	090200	73468760	18700	18610	18700	18610	1440
618	20240405	090100	46577830	18610	18570	18610	18560	182
619	20240405	090000	43198360	18570	18680	18680	18550	2222