KissMeData/105760/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	195100	1621824940	11660	11660	11660	11660	3311
3	20240405	195000	1621824940	11660	11660	11660	11660	0
4	20240405	194900	1621824940	11660	11660	11660	11660	0
5	20240405	194800	1621824940	11660	11660	11660	11660	0
6	20240405	194700	1621824940	11660	11660	11660	11660	0
7	20240405	194600	1621824940	11660	11660	11660	11660	0
8	20240405	194500	1621824940	11660	11660	11660	11660	0
9	20240405	194400	1621824940	11660	11660	11660	11660	0
10	20240405	194300	1621824940	11660	11660	11660	11660	0
11	20240405	194200	1621824940	11660	11660	11660	11660	0
12	20240405	194100	1621824940	11660	11660	11660	11660	0
13	20240405	194000	1621824940	11660	11660	11660	11660	0
14	20240405	193900	1621824940	11660	11660	11660	11660	0
15	20240405	193800	1621824940	11660	11660	11660	11660	0
16	20240405	193700	1621824940	11660	11660	11660	11660	0
17	20240405	193600	1621824940	11660	11660	11660	11660	0
18	20240405	193500	1621824940	11660	11660	11660	11660	0
19	20240405	193400	1621824940	11660	11660	11660	11660	0
20	20240405	193300	1621824940	11660	11660	11660	11660	0
21	20240405	193200	1621824940	11660	11660	11660	11660	0
22	20240405	193100	1621824940	11660	11660	11660	11660	0
23	20240405	193000	1621824940	11660	11660	11660	11660	0
24	20240405	192900	1621824940	11660	11660	11660	11660	0
25	20240405	192800	1621824940	11660	11660	11660	11660	0
26	20240405	192700	1621824940	11660	11660	11660	11660	0
27	20240405	192600	1621824940	11660	11660	11660	11660	0
28	20240405	192500	1621824940	11660	11660	11660	11660	0
29	20240405	192400	1621824940	11660	11660	11660	11660	0
30	20240405	192300	1621824940	11660	11660	11660	11660	0
31	20240405	192200	1621824940	11660	11660	11660	11660	0
32	20240405	192100	1621824940	11660	11660	11660	11660	3311
33	20240405	192000	1621824940	11660	11660	11660	11660	0
34	20240405	191900	1621824940	11660	11660	11660	11660	0
35	20240405	191800	1621824940	11660	11660	11660	11660	0
36	20240405	191700	1621824940	11660	11660	11660	11660	0
37	20240405	191600	1621824940	11660	11660	11660	11660	0
38	20240405	191500	1621824940	11660	11660	11660	11660	0
39	20240405	191400	1621824940	11660	11660	11660	11660	0
40	20240405	191300	1621824940	11660	11660	11660	11660	0
41	20240405	191200	1621824940	11660	11660	11660	11660	0
42	20240405	191100	1621824940	11660	11660	11660	11660	0
43	20240405	191000	1621824940	11660	11660	11660	11660	0
44	20240405	190900	1621824940	11660	11660	11660	11660	0
45	20240405	190800	1621824940	11660	11660	11660	11660	0
46	20240405	190700	1621824940	11660	11660	11660	11660	0
47	20240405	190600	1621824940	11660	11660	11660	11660	0
48	20240405	190500	1621824940	11660	11660	11660	11660	0
49	20240405	190400	1621824940	11660	11660	11660	11660	0
50	20240405	190300	1621824940	11660	11660	11660	11660	0
51	20240405	190200	1621824940	11660	11660	11660	11660	0
52	20240405	190100	1621824940	11660	11660	11660	11660	0
53	20240405	190000	1621824940	11660	11660	11660	11660	0
54	20240405	185900	1621824940	11660	11660	11660	11660	0
55	20240405	185800	1621824940	11660	11660	11660	11660	0
56	20240405	185700	1621824940	11660	11660	11660	11660	0
57	20240405	185600	1621824940	11660	11660	11660	11660	0
58	20240405	185500	1621824940	11660	11660	11660	11660	0
59	20240405	185400	1621824940	11660	11660	11660	11660	0
60	20240405	185300	1621824940	11660	11660	11660	11660	0
61	20240405	185200	1621824940	11660	11660	11660	11660	0
62	20240405	185100	1621824940	11660	11660	11660	11660	3311
63	20240405	185000	1621824940	11660	11660	11660	11660	0
64	20240405	184900	1621824940	11660	11660	11660	11660	0
65	20240405	184800	1621824940	11660	11660	11660	11660	0
66	20240405	184700	1621824940	11660	11660	11660	11660	0
67	20240405	184600	1621824940	11660	11660	11660	11660	0
68	20240405	184500	1621824940	11660	11660	11660	11660	0
69	20240405	184400	1621824940	11660	11660	11660	11660	0
70	20240405	184300	1621824940	11660	11660	11660	11660	0
71	20240405	184200	1621824940	11660	11660	11660	11660	0
72	20240405	184100	1621824940	11660	11660	11660	11660	0
73	20240405	184000	1621824940	11660	11660	11660	11660	0
74	20240405	183900	1621824940	11660	11660	11660	11660	0
75	20240405	183800	1621824940	11660	11660	11660	11660	0
76	20240405	183700	1621824940	11660	11660	11660	11660	0
77	20240405	183600	1621824940	11660	11660	11660	11660	0
78	20240405	183500	1621824940	11660	11660	11660	11660	0
79	20240405	183400	1621824940	11660	11660	11660	11660	0
80	20240405	183300	1621824940	11660	11660	11660	11660	0
81	20240405	183200	1621824940	11660	11660	11660	11660	0
82	20240405	183100	1621824940	11660	11660	11660	11660	0
83	20240405	183000	1621824940	11660	11660	11660	11660	0
84	20240405	182900	1621824940	11660	11660	11660	11660	0
85	20240405	182800	1621824940	11660	11660	11660	11660	0
86	20240405	182700	1621824940	11660	11660	11660	11660	0
87	20240405	182600	1621824940	11660	11660	11660	11660	0
88	20240405	182500	1621824940	11660	11660	11660	11660	0
89	20240405	182400	1621824940	11660	11660	11660	11660	0
90	20240405	182300	1621824940	11660	11660	11660	11660	0
91	20240405	182200	1621824940	11660	11660	11660	11660	0
92	20240405	182100	1621824940	11660	11660	11660	11660	3311
93	20240405	182000	1621824940	11660	11660	11660	11660	0
94	20240405	181900	1621824940	11660	11660	11660	11660	0
95	20240405	181800	1621824940	11660	11660	11660	11660	0
96	20240405	181700	1621824940	11660	11660	11660	11660	0
97	20240405	181600	1621824940	11660	11660	11660	11660	0
98	20240405	181500	1621824940	11660	11660	11660	11660	0
99	20240405	181400	1621824940	11660	11660	11660	11660	0
100	20240405	181300	1621824940	11660	11660	11660	11660	0
101	20240405	181200	1621824940	11660	11660	11660	11660	0
102	20240405	181100	1621824940	11660	11660	11660	11660	0
103	20240405	181000	1621824940	11660	11660	11660	11660	0
104	20240405	180900	1621824940	11660	11660	11660	11660	0
105	20240405	180800	1621824940	11660	11660	11660	11660	0
106	20240405	180700	1621824940	11660	11660	11660	11660	0
107	20240405	180600	1621824940	11660	11660	11660	11660	0
108	20240405	180500	1621824940	11660	11660	11660	11660	0
109	20240405	180400	1621824940	11660	11660	11660	11660	0
110	20240405	180300	1621824940	11660	11660	11660	11660	0
111	20240405	180200	1621824940	11660	11660	11660	11660	0
112	20240405	180100	1621824940	11660	11660	11660	11660	0
113	20240405	180000	1621824940	11660	11660	11660	11660	0
114	20240405	175900	1621824940	11660	11660	11660	11660	0
115	20240405	175800	1621824940	11660	11660	11660	11660	0
116	20240405	175700	1621824940	11660	11660	11660	11660	0
117	20240405	175600	1621824940	11660	11660	11660	11660	0
118	20240405	175500	1621824940	11660	11660	11660	11660	0
119	20240405	175400	1621824940	11660	11660	11660	11660	0
120	20240405	175300	1621824940	11660	11660	11660	11660	0
121	20240405	175200	1621824940	11660	11660	11660	11660	0
122	20240405	175100	1621824940	11660	11660	11660	11660	3311
123	20240405	175000	1621824940	11660	11660	11660	11660	0
124	20240405	174900	1621824940	11660	11660	11660	11660	0
125	20240405	174800	1621824940	11660	11660	11660	11660	0
126	20240405	174700	1621824940	11660	11660	11660	11660	0
127	20240405	174600	1621824940	11660	11660	11660	11660	0
128	20240405	174500	1621824940	11660	11660	11660	11660	0
129	20240405	174400	1621824940	11660	11660	11660	11660	0
130	20240405	174300	1621824940	11660	11660	11660	11660	0
131	20240405	174200	1621824940	11660	11660	11660	11660	0
132	20240405	174100	1621824940	11660	11660	11660	11660	0
133	20240405	174000	1621824940	11660	11660	11660	11660	0
134	20240405	173900	1621824940	11660	11660	11660	11660	0
135	20240405	173800	1621824940	11660	11660	11660	11660	0
136	20240405	173700	1621824940	11660	11660	11660	11660	0
137	20240405	173600	1621824940	11660	11660	11660	11660	0
138	20240405	173500	1621824940	11660	11660	11660	11660	0
139	20240405	173400	1621824940	11660	11660	11660	11660	0
140	20240405	173300	1621824940	11660	11660	11660	11660	0
141	20240405	173200	1621824940	11660	11660	11660	11660	0
142	20240405	173100	1621824940	11660	11660	11660	11660	0
143	20240405	173000	1621824940	11660	11660	11660	11660	0
144	20240405	172900	1621824940	11660	11660	11660	11660	0
145	20240405	172800	1621824940	11660	11660	11660	11660	0
146	20240405	172700	1621824940	11660	11660	11660	11660	0
147	20240405	172600	1621824940	11660	11660	11660	11660	0
148	20240405	172500	1621824940	11660	11660	11660	11660	0
149	20240405	172400	1621824940	11660	11660	11660	11660	0
150	20240405	172300	1621824940	11660	11660	11660	11660	0
151	20240405	172200	1621824940	11660	11660	11660	11660	0
152	20240405	172100	1621824940	11660	11660	11660	11660	3311
153	20240405	172000	1621824940	11660	11660	11660	11660	0
154	20240405	171900	1621824940	11660	11660	11660	11660	0
155	20240405	171800	1621824940	11660	11660	11660	11660	0
156	20240405	171700	1621824940	11660	11660	11660	11660	0
157	20240405	171600	1621824940	11660	11660	11660	11660	0
158	20240405	171500	1621824940	11660	11660	11660	11660	0
159	20240405	171400	1621824940	11660	11660	11660	11660	0
160	20240405	171300	1621824940	11660	11660	11660	11660	0
161	20240405	171200	1621824940	11660	11660	11660	11660	0
162	20240405	171100	1621824940	11660	11660	11660	11660	0
163	20240405	171000	1621824940	11660	11660	11660	11660	0
164	20240405	170900	1621824940	11660	11660	11660	11660	0
165	20240405	170800	1621824940	11660	11660	11660	11660	0
166	20240405	170700	1621824940	11660	11660	11660	11660	0
167	20240405	170600	1621824940	11660	11660	11660	11660	0
168	20240405	170500	1621824940	11660	11660	11660	11660	0
169	20240405	170400	1621824940	11660	11660	11660	11660	0
170	20240405	170300	1621824940	11660	11660	11660	11660	0
171	20240405	170200	1621824940	11660	11660	11660	11660	0
172	20240405	170100	1621824940	11660	11660	11660	11660	0
173	20240405	170000	1621824940	11660	11660	11660	11660	0
174	20240405	165900	1621824940	11660	11660	11660	11660	0
175	20240405	165800	1621824940	11660	11660	11660	11660	0
176	20240405	165700	1621824940	11660	11660	11660	11660	0
177	20240405	165600	1621824940	11660	11660	11660	11660	0
178	20240405	165500	1621824940	11660	11660	11660	11660	0
179	20240405	165400	1621824940	11660	11660	11660	11660	0
180	20240405	165300	1621824940	11660	11660	11660	11660	0
181	20240405	165200	1621824940	11660	11660	11660	11660	0
182	20240405	165100	1621824940	11660	11660	11660	11660	3311
183	20240405	165000	1621824940	11660	11660	11660	11660	0
184	20240405	164900	1621824940	11660	11660	11660	11660	0
185	20240405	164800	1621824940	11660	11660	11660	11660	0
186	20240405	164700	1621824940	11660	11660	11660	11660	0
187	20240405	164600	1621824940	11660	11660	11660	11660	0
188	20240405	164500	1621824940	11660	11660	11660	11660	0
189	20240405	164400	1621824940	11660	11660	11660	11660	0
190	20240405	164300	1621824940	11660	11660	11660	11660	0
191	20240405	164200	1621824940	11660	11660	11660	11660	0
192	20240405	164100	1621824940	11660	11660	11660	11660	0
193	20240405	164000	1621824940	11660	11660	11660	11660	0
194	20240405	163900	1621824940	11660	11660	11660	11660	0
195	20240405	163800	1621824940	11660	11660	11660	11660	0
196	20240405	163700	1621824940	11660	11660	11660	11660	0
197	20240405	163600	1621824940	11660	11660	11660	11660	0
198	20240405	163500	1621824940	11660	11660	11660	11660	0
199	20240405	163400	1621824940	11660	11660	11660	11660	0
200	20240405	163300	1621824940	11660	11660	11660	11660	0
201	20240405	163200	1621824940	11660	11660	11660	11660	0
202	20240405	163100	1621824940	11660	11660	11660	11660	0
203	20240405	163000	1621824940	11660	11660	11660	11660	0
204	20240405	162900	1621824940	11660	11660	11660	11660	0
205	20240405	162800	1621824940	11660	11660	11660	11660	0
206	20240405	162700	1621824940	11660	11660	11660	11660	0
207	20240405	162600	1621824940	11660	11660	11660	11660	0
208	20240405	162500	1621824940	11660	11660	11660	11660	0
209	20240405	162400	1621824940	11660	11660	11660	11660	0
210	20240405	162300	1621824940	11660	11660	11660	11660	0
211	20240405	162200	1621824940	11660	11660	11660	11660	0
212	20240405	162100	1621824940	11660	11660	11660	11660	3311
213	20240405	162000	1621824940	11660	11660	11660	11660	0
214	20240405	161900	1621824940	11660	11660	11660	11660	0
215	20240405	161800	1621824940	11660	11660	11660	11660	0
216	20240405	161700	1621824940	11660	11660	11660	11660	0
217	20240405	161600	1621824940	11660	11660	11660	11660	0
218	20240405	161500	1621824940	11660	11660	11660	11660	0
219	20240405	161400	1621824940	11660	11660	11660	11660	0
220	20240405	161300	1621824940	11660	11660	11660	11660	0
221	20240405	161200	1621824940	11660	11660	11660	11660	0
222	20240405	161100	1621824940	11660	11660	11660	11660	0
223	20240405	161000	1621824940	11660	11660	11660	11660	0
224	20240405	160900	1621824940	11660	11660	11660	11660	0
225	20240405	160800	1621824940	11660	11660	11660	11660	0
226	20240405	160700	1621824940	11660	11660	11660	11660	0
227	20240405	160600	1621824940	11660	11660	11660	11660	0
228	20240405	160500	1621824940	11660	11660	11660	11660	0
229	20240405	160400	1621824940	11660	11660	11660	11660	0
230	20240405	160300	1621824940	11660	11660	11660	11660	0
231	20240405	160200	1621824940	11660	11660	11660	11660	0
232	20240405	160100	1621824940	11660	11660	11660	11660	0
233	20240405	160000	1621824940	11660	11660	11660	11660	0
234	20240405	155900	1621824940	11660	11660	11660	11660	0
235	20240405	155800	1621824940	11660	11660	11660	11660	0
236	20240405	155700	1621824940	11660	11660	11660	11660	0
237	20240405	155600	1621824940	11660	11660	11660	11660	0
238	20240405	155500	1621824940	11660	11660	11660	11660	0
239	20240405	155400	1621824940	11660	11660	11660	11660	0
240	20240405	155300	1621824940	11660	11660	11660	11660	0
241	20240405	155200	1621824940	11660	11660	11660	11660	0
242	20240405	155100	1621824940	11660	11660	11660	11660	3311
243	20240405	155000	1621824940	11660	11660	11660	11660	0
244	20240405	154900	1621824940	11660	11660	11660	11660	0
245	20240405	154800	1621824940	11660	11660	11660	11660	0
246	20240405	154700	1621824940	11660	11660	11660	11660	0
247	20240405	154600	1621824940	11660	11660	11660	11660	0
248	20240405	154500	1621824940	11660	11660	11660	11660	0
249	20240405	154400	1621824940	11660	11660	11660	11660	0
250	20240405	154300	1621824940	11660	11660	11660	11660	0
251	20240405	154200	1621824940	11660	11660	11660	11660	0
252	20240405	154100	1621824940	11660	11660	11660	11660	0
253	20240405	154000	1621824940	11660	11660	11660	11660	0
254	20240405	153900	1621824940	11660	11660	11660	11660	0
255	20240405	153800	1621824940	11660	11660	11660	11660	0
256	20240405	153700	1621824940	11660	11660	11660	11660	0
257	20240405	153600	1621824940	11660	11660	11660	11660	0
258	20240405	153500	1621824940	11660	11660	11660	11660	0
259	20240405	153400	1621824940	11660	11660	11660	11660	0
260	20240405	153300	1621824940	11660	11660	11660	11660	0
261	20240405	153200	1621824940	11660	11660	11660	11660	0
262	20240405	153100	1621824940	11660	11660	11660	11660	0
263	20240405	153000	1621824940	11660	11660	11660	11660	3311
264	20240405	152900	1583218680	11650	11650	11650	11650	0
265	20240405	152800	1583218680	11650	11650	11650	11650	0
266	20240405	152700	1583218680	11650	11650	11650	11650	0
267	20240405	152600	1583218680	11650	11650	11650	11650	0
268	20240405	152500	1583218680	11650	11650	11650	11650	0
269	20240405	152400	1583218680	11650	11650	11650	11650	0
270	20240405	152300	1583218680	11650	11650	11650	11650	0
271	20240405	152200	1583218680	11650	11650	11650	11650	0
272	20240405	152100	1583218680	11650	11650	11650	11650	0
273	20240405	152000	1583218680	11650	11650	11650	11650	0
274	20240405	151900	1583218680	11650	11660	11700	11650	1227
275	20240405	151800	1568880020	11650	11660	11680	11650	640
276	20240405	151700	1561413310	11650	11660	11670	11650	268
277	20240405	151600	1558286880	11650	11660	11660	11650	155
278	20240405	151500	1556479960	11650	11630	11650	11630	331
279	20240405	151400	1552625520	11620	11640	11640	11620	103
280	20240405	151300	1551427690	11630	11630	11640	11620	268
281	20240405	151200	1548310030	11630	11630	11640	11630	186
282	20240405	151100	1546146680	11630	11620	11630	11620	2
283	20240405	151000	1546123430	11620	11630	11630	11620	41
284	20240405	150900	1545647000	11620	11630	11630	11620	233
285	20240405	150800	1542939530	11620	11620	11620	11620	0
286	20240405	150700	1542939530	11620	11620	11620	11620	22
287	20240405	150600	1542683890	11620	11620	11630	11620	661
288	20240405	150500	1535000060	11620	11620	11620	11620	0
289	20240405	150400	1535000060	11620	11630	11630	11620	54
290	20240405	150300	1534372070	11620	11630	11630	11620	141
291	20240405	150200	1532733610	11620	11630	11630	11620	48
292	20240405	150100	1532175810	11620	11620	11620	11620	7
293	20240405	150000	1532094470	11620	11620	11620	11620	11
294	20240405	145900	1531966650	11620	11630	11630	11620	110
295	20240405	145800	1530687450	11620	11630	11630	11620	108
296	20240405	145700	1529431590	11630	11630	11630	11630	20
297	20240405	145600	1529198990	11630	11630	11630	11630	3
298	20240405	145500	1529164100	11630	11630	11630	11630	2
299	20240405	145400	1529140840	11630	11630	11630	11630	2
300	20240405	145300	1529117580	11620	11620	11620	11620	0
301	20240405	145200	1529117580	11620	11630	11630	11620	16
302	20240405	145100	1528931520	11620	11620	11630	11620	25
303	20240405	145000	1528640990	11620	11630	11630	11620	9
304	20240405	144900	1528536340	11610	11630	11630	11610	631
305	20240405	144800	1521204200	11630	11630	11630	11620	156
306	20240405	144700	1519390310	11620	11630	11630	11620	90
307	20240405	144600	1518343690	11620	11620	11620	11610	21
308	20240405	144500	1518099690	11620	11620	11620	11610	207
309	20240405	144400	1515694560	11620	11630	11630	11620	582
310	20240405	144300	1508929760	11630	11630	11630	11630	143
311	20240405	144200	1507266670	11630	11640	11640	11630	976
312	20240405	144100	1495907530	11640	11630	11640	11630	111
313	20240405	144000	1494615590	11630	11630	11630	11620	478
314	20240405	143900	1489060830	11620	11620	11620	11620	8
315	20240405	143800	1488967870	11620	11620	11630	11620	93
316	20240405	143700	1487887160	11620	11620	11630	11620	53
317	20240405	143600	1487271290	11630	11630	11630	11630	5
318	20240405	143500	1487213140	11620	11620	11630	11620	816
319	20240405	143400	1477731210	11620	11620	11620	11620	2
320	20240405	143300	1477707970	11620	11640	11640	11610	293
321	20240405	143200	1474301390	11640	11620	11640	11620	693
322	20240405	143100	1466248650	11610	11610	11610	11610	229
323	20240405	143000	1463589960	11610	11610	11610	11610	297
324	20240405	142900	1460141790	11610	11620	11620	11610	1137
325	20240405	142800	1446930440	11620	11630	11630	11620	25
326	20240405	142700	1446639770	11630	11630	11630	11630	53
327	20240405	142600	1446023380	11630	11640	11640	11630	24
328	20240405	142500	1445744060	11630	11630	11630	11630	90
329	20240405	142400	1444697360	11620	11620	11620	11620	586
330	20240405	142300	1437888040	11620	11630	11630	11620	298
331	20240405	142200	1434422700	11630	11630	11630	11630	1
332	20240405	142100	1434411070	11630	11630	11630	11630	119
333	20240405	142000	1433027100	11630	11630	11630	11630	5
334	20240405	141900	1432968950	11640	11640	11640	11640	1
335	20240405	141800	1432957310	11630	11640	11640	11630	1165
336	20240405	141700	1419408260	11630	11630	11630	11630	10
337	20240405	141600	1419291960	11630	11630	11630	11630	10
338	20240405	141500	1419175660	11630	11640	11640	11630	109
339	20240405	141400	1417906990	11640	11640	11640	11640	0
340	20240405	141300	1417906990	11640	11640	11640	11640	10
341	20240405	141200	1417790590	11630	11640	11640	11630	15
342	20240405	141100	1417616010	11640	11640	11640	11640	9
343	20240405	141000	1417511250	11650	11650	11650	11650	385
344	20240405	140900	1413026000	11650	11640	11650	11640	115
345	20240405	140800	1411686550	11640	11630	11640	11630	3
346	20240405	140700	1411651650	11620	11630	11630	11620	55
347	20240405	140600	1411012050	11620	11630	11630	11620	242
348	20240405	140500	1408197810	11620	11620	11620	11620	0
349	20240405	140400	1408197810	11620	11630	11630	11620	132
350	20240405	140300	1406663870	11630	11630	11630	11630	10
351	20240405	140200	1406547570	11630	11630	11630	11630	0
352	20240405	140100	1406547570	11630	11630	11630	11630	0
353	20240405	140000	1406547570	11630	11630	11630	11630	0
354	20240405	135900	1406547570	11630	11620	11630	11620	95
355	20240405	135800	1405443600	11630	11630	11630	11630	1
356	20240405	135700	1405431970	11630	11620	11630	11620	57
357	20240405	135600	1404769620	11630	11630	11630	11630	0
358	20240405	135500	1404769620	11630	11640	11640	11630	102
359	20240405	135400	1403582360	11620	11620	11620	11620	70
360	20240405	135300	1402768960	11620	11640	11640	11620	187
361	20240405	135200	1400595800	11640	11640	11640	11640	0
362	20240405	135100	1400595800	11640	11640	11640	11640	0
363	20240405	135000	1400595800	11640	11640	11640	11640	1
364	20240405	134900	1400584160	11640	11640	11640	11640	1
365	20240405	134800	1400572520	11640	11640	11640	11640	18
366	20240405	134700	1400363000	11620	11620	11620	11620	232
367	20240405	134600	1397667160	11620	11620	11620	11620	0
368	20240405	134500	1397667160	11620	11620	11620	11620	0
369	20240405	134400	1397667160	11620	11620	11650	11620	102
370	20240405	134300	1396479640	11620	11620	11620	11620	0
371	20240405	134200	1396479640	11620	11620	11620	11620	14
372	20240405	134100	1396316960	11610	11630	11630	11610	132
373	20240405	134000	1394782680	11630	11630	11630	11630	0
374	20240405	133900	1394782680	11630	11620	11630	11620	143
375	20240405	133800	1393121010	11620	11620	11620	11620	427
376	20240405	133700	1388159270	11620	11620	11620	11620	0
377	20240405	133600	1388159270	11620	11620	11620	11620	0
378	20240405	133500	1388159270	11620	11620	11630	11620	16
379	20240405	133400	1387973330	11620	11620	11620	11620	0
380	20240405	133300	1387973330	11620	11630	11630	11620	4
381	20240405	133200	1387926830	11640	11640	11640	11640	0
382	20240405	133100	1387926830	11640	11640	11640	11640	0
383	20240405	133000	1387926830	11640	11640	11640	11640	0
384	20240405	132900	1387926830	11640	11630	11640	11630	7
385	20240405	132800	1387845410	11620	11620	11620	11620	0
386	20240405	132700	1387845410	11620	11630	11630	11620	120
387	20240405	132600	1386450380	11630	11640	11640	11630	236
388	20240405	132500	1383705680	11630	11630	11630	11630	22
389	20240405	132400	1383449820	11630	11630	11630	11620	120
390	20240405	132300	1382054310	11610	11620	11620	11610	240
391	20240405	132200	1379265600	11620	11620	11620	11620	0
392	20240405	132100	1379265600	11620	11630	11630	11620	104
393	20240405	132000	1378056120	11630	11630	11630	11630	16
394	20240405	131900	1377870040	11630	11630	11630	11630	89
395	20240405	131800	1376834970	11620	11630	11630	11620	11
396	20240405	131700	1376707060	11620	11620	11620	11620	0
397	20240405	131600	1376707060	11620	11620	11620	11620	1
398	20240405	131500	1376695440	11620	11620	11620	11620	26
399	20240405	131400	1376393320	11620	11620	11620	11620	43
400	20240405	131300	1375893660	11620	11620	11620	11620	0
401	20240405	131200	1375893660	11620	11620	11620	11620	175
402	20240405	131100	1373860160	11620	11620	11620	11620	0
403	20240405	131000	1373860160	11620	11620	11620	11620	86
404	20240405	130900	1372860840	11620	11620	11620	11620	237
405	20240405	130800	1370106900	11620	11620	11620	11620	55
406	20240405	130700	1369467800	11620	11620	11620	11620	99
407	20240405	130600	1368317420	11620	11610	11620	11600	124
408	20240405	130500	1366877460	11610	11610	11610	11610	3
409	20240405	130400	1366842630	11610	11620	11620	11600	53
410	20240405	130300	1366227340	11610	11620	11620	11610	67
411	20240405	130200	1365449450	11620	11620	11620	11610	8
412	20240405	130100	1365356510	11610	11610	11610	11610	0
413	20240405	130000	1365356510	11610	11610	11610	11610	6
414	20240405	125900	1365286850	11610	11610	11610	11610	5
415	20240405	125800	1365228800	11610	11610	11610	11610	4
416	20240405	125700	1365182360	11610	11620	11620	11610	112
417	20240405	125600	1363881040	11600	11600	11600	11600	0
418	20240405	125500	1363881040	11600	11610	11610	11600	18
419	20240405	125400	1363672230	11600	11600	11600	11600	0
420	20240405	125300	1363672230	11600	11600	11600	11600	0
421	20240405	125200	1363672230	11600	11600	11600	11600	0
422	20240405	125100	1363672230	11600	11620	11620	11600	390
423	20240405	125000	1359144880	11620	11620	11620	11620	1
424	20240405	124900	1359133260	11610	11610	11610	11610	0
425	20240405	124800	1359133260	11610	11610	11610	11610	0
426	20240405	124700	1359133260	11610	11620	11620	11610	110
427	20240405	124600	1357855150	11620	11620	11620	11620	68
428	20240405	124500	1357064990	11610	11620	11620	11610	4
429	20240405	124400	1357018530	11610	11610	11610	11610	20
430	20240405	124300	1356786330	11600	11600	11600	11600	0
431	20240405	124200	1356786330	11600	11600	11600	11600	288
432	20240405	124100	1353445530	11600	11600	11600	11600	0
433	20240405	124000	1353445530	11600	11620	11620	11600	141
434	20240405	123900	1351807770	11610	11620	11620	11610	96
435	20240405	123800	1350693110	11620	11610	11620	11610	2
436	20240405	123700	1350669880	11610	11610	11610	11600	94
437	20240405	123600	1349578560	11620	11600	11620	11600	23
438	20240405	123500	1349311500	11610	11610	11610	11610	31
439	20240405	123400	1348951590	11610	11610	11610	11610	0
440	20240405	123300	1348951590	11610	11610	11610	11600	78
441	20240405	123200	1348046070	11600	11620	11620	11600	248
442	20240405	123100	1345167420	11620	11620	11620	11620	0
443	20240405	123000	1345167420	11620	11620	11620	11620	0
444	20240405	122900	1345167420	11620	11620	11620	11620	0
445	20240405	122800	1345167420	11620	11620	11620	11620	0
446	20240405	122700	1345167420	11620	11600	11620	11600	105
447	20240405	122600	1343949300	11600	11610	11610	11600	180
448	20240405	122500	1341860810	11610	11610	11610	11610	537
449	20240405	122400	1335626240	11610	11610	11610	11610	0
450	20240405	122300	1335626240	11610	11610	11610	11610	7
451	20240405	122200	1335544970	11610	11610	11610	11610	5
452	20240405	122100	1335486920	11600	11610	11610	11600	7
453	20240405	122000	1335405670	11610	11610	11610	11610	12
454	20240405	121900	1335266350	11620	11620	11620	11600	247
455	20240405	121800	1332400350	11600	11600	11600	11600	10
456	20240405	121700	1332284350	11630	11630	11630	11630	1
457	20240405	121600	1332272720	11630	11630	11630	11630	26
458	20240405	121500	1331970340	11630	11630	11630	11630	10
459	20240405	121400	1331854040	11630	11630	11630	11630	120
460	20240405	121300	1330458440	11630	11630	11630	11630	0
461	20240405	121200	1330458440	11630	11630	11630	11630	0
462	20240405	121100	1330458440	11630	11630	11630	11630	1
463	20240405	121000	1330446810	11600	11610	11610	11600	2053
464	20240405	120900	1306628960	11610	11620	11620	11610	245
465	20240405	120800	1303782360	11620	11620	11620	11620	163
466	20240405	120700	1301888300	11620	11620	11620	11620	16
467	20240405	120600	1301702380	11610	11610	11610	11610	100
468	20240405	120500	1300541380	11610	11620	11620	11610	61
469	20240405	120400	1299832610	11620	11620	11620	11620	5
470	20240405	120300	1299774510	11610	11610	11610	11610	0
471	20240405	120200	1299774510	11610	11610	11610	11610	45
472	20240405	120100	1299252060	11620	11620	11620	11620	1
473	20240405	120000	1299240440	11610	11610	11610	11610	0
474	20240405	115900	1299240440	11610	11610	11610	11610	101
475	20240405	115800	1298067830	11620	11620	11620	11620	0
476	20240405	115700	1298067830	11620	11610	11630	11610	8
477	20240405	115600	1297974850	11630	11610	11630	11600	105
478	20240405	115500	1296755860	11610	11610	11610	11610	21
479	20240405	115400	1296512050	11610	11620	11620	11610	178
480	20240405	115300	1294444200	11610	11610	11610	11610	39
481	20240405	115200	1293991410	11610	11610	11610	11610	0
482	20240405	115100	1293991410	11610	11610	11610	11610	91
483	20240405	115000	1292934900	11610	11610	11610	11610	10
484	20240405	114900	1292818800	11600	11600	11600	11600	0
485	20240405	114800	1292818800	11600	11600	11600	11600	0
486	20240405	114700	1292818800	11600	11610	11610	11600	1152
487	20240405	114600	1279455580	11610	11610	11610	11610	1
488	20240405	114500	1279443970	11600	11610	11610	11600	34
489	20240405	114400	1279049560	11600	11600	11600	11600	0
490	20240405	114300	1279049560	11600	11600	11600	11600	0
491	20240405	114200	1279049560	11600	11600	11600	11600	0
492	20240405	114100	1279049560	11600	11600	11600	11600	3
493	20240405	114000	1279014760	11600	11600	11600	11600	749
494	20240405	113900	1270326360	11600	11610	11610	11600	96
495	20240405	113800	1269212030	11610	11610	11610	11610	22
496	20240405	113700	1268956610	11610	11630	11640	11610	245
497	20240405	113600	1266107960	11630	11630	11630	11630	0
498	20240405	113500	1266107960	11630	11660	11660	11630	1342
499	20240405	113400	1250482650	11660	11660	11660	11660	39
500	20240405	113300	1250027910	11640	11640	11640	11640	0
501	20240405	113200	1250027910	11640	11640	11640	11640	0
502	20240405	113100	1250027910	11640	11670	11690	11640	1095
503	20240405	113000	1237255590	11650	11660	11660	11650	121
504	20240405	112900	1235844790	11660	11660	11660	11650	362
505	20240405	112800	1231624260	11660	11660	11680	11650	516
506	20240405	112700	1225603350	11640	11650	11650	11640	189
507	20240405	112600	1223401780	11640	11640	11650	11640	1506
508	20240405	112500	1205868940	11640	11640	11650	11640	132
509	20240405	112400	1204331460	11650	11640	11650	11640	228
510	20240405	112300	1201675420	11630	11640	11640	11630	223
511	20240405	112200	1199079730	11650	11620	11650	11620	189
512	20240405	112100	1196880180	11620	11630	11670	11620	1052
513	20240405	112000	1184626310	11630	11630	11660	11620	3829
514	20240405	111900	1140022070	11630	11630	11630	11630	2
515	20240405	111800	1139998810	11610	11620	11620	11610	75
516	20240405	111700	1139127470	11630	11610	11630	11600	815
517	20240405	111600	1129653920	11590	11590	11590	11590	1
518	20240405	111500	1129642330	11610	11620	11620	11610	153
519	20240405	111400	1127864570	11600	11600	11600	11590	1491
520	20240405	111300	1110570830	11600	11600	11600	11600	38
521	20240405	111200	1110130030	11600	11610	11620	11600	132
522	20240405	111100	1108597700	11610	11620	11620	11610	87
523	20240405	111000	1107587140	11600	11600	11600	11600	5
524	20240405	110900	1107529140	11600	11590	11610	11590	278
525	20240405	110800	1104302580	11590	11610	11610	11590	440
526	20240405	110700	1099197760	11600	11610	11610	11600	489
527	20240405	110600	1093520830	11620	11620	11620	11620	15
528	20240405	110500	1093346530	11630	11610	11640	11600	2321
529	20240405	110400	1066366520	11620	11480	11630	11470	9498
530	20240405	110300	956434890	11430	11430	11430	11420	179
531	20240405	110200	954389160	11420	11430	11430	11420	630
532	20240405	110100	947191160	11430	11440	11440	11430	1328
533	20240405	110000	932001890	11440	11440	11440	11430	49
534	20240405	105900	931441380	11430	11430	11430	11430	0
535	20240405	105800	931441380	11430	11440	11440	11430	133
536	20240405	105700	929920080	11440	11450	11450	11440	259
537	20240405	105600	926955930	11450	11470	11470	11450	1164
538	20240405	105500	913614590	11460	11470	11470	11450	1783
539	20240405	105400	893182700	11460	11470	11470	11460	29
540	20240405	105300	892850160	11470	11460	11470	11450	969
541	20240405	105200	881748690	11460	11480	11480	11460	993
542	20240405	105100	870351790	11480	11480	11480	11480	13
543	20240405	105000	870202550	11510	11510	11510	11480	27
544	20240405	104900	869892490	11460	11470	11470	11460	23
545	20240405	104800	869628700	11460	11470	11470	11460	45
546	20240405	104700	869112590	11460	11480	11480	11460	1217
547	20240405	104600	855156400	11470	11470	11470	11470	0
548	20240405	104500	855156400	11470	11470	11470	11470	5
549	20240405	104400	855099050	11460	11460	11460	11460	45
550	20240405	104300	854583350	11460	11480	11480	11450	1689
551	20240405	104200	835218300	11470	11470	11470	11470	0
552	20240405	104100	835218300	11470	11520	11520	11470	3736
553	20240405	104000	792272010	11520	11530	11540	11510	129
554	20240405	103900	790783820	11530	11530	11530	11530	2
555	20240405	103800	790760760	11530	11540	11540	11530	14
556	20240405	103700	790599210	11540	11540	11540	11540	2
557	20240405	103600	790576130	11550	11500	11550	11500	534
558	20240405	103500	784430000	11500	11530	11530	11500	486
559	20240405	103400	778840070	11530	11500	11550	11500	363
560	20240405	103300	774664630	11500	11500	11510	11500	348
561	20240405	103200	770662430	11550	11530	11550	11500	4860
562	20240405	103100	714732730	11530	11550	11550	11530	1190
563	20240405	103000	701006190	11550	11550	11550	11540	568
564	20240405	102900	694446590	11550	11570	11570	11550	499
565	20240405	102800	688678540	11570	11560	11570	11550	634
566	20240405	102700	681349630	11550	11560	11560	11550	560
567	20240405	102600	674876710	11560	11560	11560	11550	1118
568	20240405	102500	661956760	11560	11590	11590	11560	2531
569	20240405	102400	632661760	11580	11580	11580	11580	198
570	20240405	102300	630368920	11580	11580	11580	11580	1
571	20240405	102200	630357340	11580	11580	11580	11580	0
572	20240405	102100	630357340	11580	11590	11590	11560	664
573	20240405	102000	622671650	11580	11580	11580	11570	34
574	20240405	101900	622278120	11580	11590	11590	11560	549
575	20240405	101800	615916060	11560	11560	11560	11560	0
576	20240405	101700	615916060	11560	11570	11570	11560	16
577	20240405	101600	615730950	11570	11590	11590	11570	185
578	20240405	101500	613588560	11560	11550	11590	11550	10
579	20240405	101400	613472770	11550	11570	11570	11550	39
580	20240405	101300	613022280	11560	11580	11580	11560	471
581	20240405	101200	607575460	11560	11560	11560	11550	373
582	20240405	101100	603264040	11550	11650	11650	11550	8715
583	20240405	101000	502254760	11650	11650	11650	11650	0
584	20240405	100900	502254760	11650	11650	11650	11650	99
585	20240405	100800	501101410	11680	11680	11680	11680	1
586	20240405	100700	501089730	11680	11680	11680	11680	1
587	20240405	100600	501078050	11690	11660	11690	11640	209
588	20240405	100500	498644760	11660	11660	11660	11660	23
589	20240405	100400	498376580	11660	11660	11660	11660	121
590	20240405	100300	496965720	11660	11660	11660	11660	0
591	20240405	100200	496965720	11660	11680	11690	11660	233
592	20240405	100100	494247440	11680	11680	11680	11680	2
593	20240405	100000	494224080	11680	11680	11680	11670	21
594	20240405	095900	493978980	11690	11690	11690	11690	100
595	20240405	095800	492809980	11680	11670	11700	11670	1566
596	20240405	095700	474495180	11670	11660	11680	11660	342
597	20240405	095600	470503400	11660	11620	11660	11610	688
598	20240405	095500	462502910	11620	11620	11620	11620	2
599	20240405	095400	462479670	11630	11630	11630	11600	105
600	20240405	095300	461260040	11600	11620	11620	11600	806
601	20240405	095200	451905430	11630	11630	11630	11630	0
602	20240405	095100	451905430	11630	11620	11630	11620	136
603	20240405	095000	450324990	11620	11640	11640	11620	32
604	20240405	094900	449952840	11630	11630	11630	11630	0
605	20240405	094800	449952840	11630	11630	11630	11630	73
606	20240405	094700	449103850	11630	11630	11630	11630	0
607	20240405	094600	449103850	11630	11640	11640	11630	351
608	20240405	094500	445018320	11640	11650	11650	11640	288
609	20240405	094400	441663440	11650	11650	11650	11650	3
610	20240405	094300	441628490	11640	11640	11640	11640	33
611	20240405	094200	441244370	11640	11640	11640	11640	0
612	20240405	094100	441244370	11640	11650	11650	11640	724
613	20240405	094000	432816450	11650	11650	11670	11650	649
614	20240405	093900	425253400	11660	11660	11660	11660	173
615	20240405	093800	423236220	11660	11670	11670	11660	410
616	20240405	093700	418452430	11670	11670	11670	11660	126
617	20240405	093600	416982130	11670	11680	11680	11660	281
618	20240405	093500	413702590	11670	11670	11670	11660	68
619	20240405	093400	412909180	11660	11660	11660	11660	0
620	20240405	093300	412909180	11660	11660	11660	11660	212
621	20240405	093200	410437260	11660	11700	11700	11660	1658
622	20240405	093100	391062640	11690	11670	11710	11670	400
623	20240405	093000	386385850	11670	11670	11690	11660	644
624	20240405	092900	378869100	11680	11660	11680	11660	236
625	20240405	092800	376115190	11680	11680	11680	11680	101
626	20240405	092700	374935510	11660	11690	11690	11640	1232
627	20240405	092600	360554720	11690	11620	11690	11620	1177
628	20240405	092500	346847030	11590	11590	11590	11590	12
629	20240405	092400	346707950	11590	11600	11600	11530	2165
630	20240405	092300	321687810	11600	11570	11610	11550	386
631	20240405	092200	317213710	11540	11550	11550	11540	7
632	20240405	092100	317132870	11550	11520	11610	11520	1077
633	20240405	092000	304674310	11520	11550	11550	11500	5508
634	20240405	091900	241206530	11550	11610	11610	11550	265
635	20240405	091800	238140900	11560	11580	11610	11550	2820
636	20240405	091700	205512210	11580	11650	11650	11570	3418
637	20240405	091600	165820060	11650	11650	11660	11640	192
638	20240405	091500	163582280	11650	11670	11670	11650	25
639	20240405	091400	163290960	11670	11660	11670	11640	395
640	20240405	091300	158687190	11660	11650	11670	11630	768
641	20240405	091200	149743640	11650	11680	11680	11650	1016
642	20240405	091100	137890630	11680	11680	11690	11670	203
643	20240405	091000	135518990	11670	11700	11700	11670	1463
644	20240405	090900	118417930	11700	11690	11700	11680	966
645	20240405	090800	107120890	11690	11690	11700	11680	206
646	20240405	090700	104712730	11690	11720	11730	11680	527
647	20240405	090600	98544100	11710	11720	11720	11680	367
648	20240405	090500	94253790	11690	11700	11700	11690	360
649	20240405	090400	90043110	11700	11720	11740	11700	2544
650	20240405	090300	60235840	11720	11730	11740	11720	1802
651	20240405	090200	39101240	11720	11750	11770	11720	1011
652	20240405	090100	27232690	11770	11770	11770	11730	758
653	20240405	090000	18316120	11770	11730	11770	11730	1559