KissMeData/114190/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	195400	2030062780	18600	18600	18600	18600	1786
3	20240405	195300	2030062780	18600	18600	18600	18600	0
4	20240405	195200	2030062780	18600	18600	18600	18600	0
5	20240405	195100	2030062780	18600	18600	18600	18600	0
6	20240405	195000	2030062780	18600	18600	18600	18600	0
7	20240405	194900	2030062780	18600	18600	18600	18600	0
8	20240405	194800	2030062780	18600	18600	18600	18600	0
9	20240405	194700	2030062780	18600	18600	18600	18600	0
10	20240405	194600	2030062780	18600	18600	18600	18600	0
11	20240405	194500	2030062780	18600	18600	18600	18600	0
12	20240405	194400	2030062780	18600	18600	18600	18600	0
13	20240405	194300	2030062780	18600	18600	18600	18600	0
14	20240405	194200	2030062780	18600	18600	18600	18600	0
15	20240405	194100	2030062780	18600	18600	18600	18600	0
16	20240405	194000	2030062780	18600	18600	18600	18600	0
17	20240405	193900	2030062780	18600	18600	18600	18600	0
18	20240405	193800	2030062780	18600	18600	18600	18600	0
19	20240405	193700	2030062780	18600	18600	18600	18600	0
20	20240405	193600	2030062780	18600	18600	18600	18600	0
21	20240405	193500	2030062780	18600	18600	18600	18600	0
22	20240405	193400	2030062780	18600	18600	18600	18600	0
23	20240405	193300	2030062780	18600	18600	18600	18600	0
24	20240405	193200	2030062780	18600	18600	18600	18600	0
25	20240405	193100	2030062780	18600	18600	18600	18600	0
26	20240405	193000	2030062780	18600	18600	18600	18600	0
27	20240405	192900	2030062780	18600	18600	18600	18600	0
28	20240405	192800	2030062780	18600	18600	18600	18600	0
29	20240405	192700	2030062780	18600	18600	18600	18600	0
30	20240405	192600	2030062780	18600	18600	18600	18600	0
31	20240405	192500	2030062780	18600	18600	18600	18600	0
32	20240405	192400	2030062780	18600	18600	18600	18600	1786
33	20240405	192300	2030062780	18600	18600	18600	18600	0
34	20240405	192200	2030062780	18600	18600	18600	18600	0
35	20240405	192100	2030062780	18600	18600	18600	18600	0
36	20240405	192000	2030062780	18600	18600	18600	18600	0
37	20240405	191900	2030062780	18600	18600	18600	18600	0
38	20240405	191800	2030062780	18600	18600	18600	18600	0
39	20240405	191700	2030062780	18600	18600	18600	18600	0
40	20240405	191600	2030062780	18600	18600	18600	18600	0
41	20240405	191500	2030062780	18600	18600	18600	18600	0
42	20240405	191400	2030062780	18600	18600	18600	18600	0
43	20240405	191300	2030062780	18600	18600	18600	18600	0
44	20240405	191200	2030062780	18600	18600	18600	18600	0
45	20240405	191100	2030062780	18600	18600	18600	18600	0
46	20240405	191000	2030062780	18600	18600	18600	18600	0
47	20240405	190900	2030062780	18600	18600	18600	18600	0
48	20240405	190800	2030062780	18600	18600	18600	18600	0
49	20240405	190700	2030062780	18600	18600	18600	18600	0
50	20240405	190600	2030062780	18600	18600	18600	18600	0
51	20240405	190500	2030062780	18600	18600	18600	18600	0
52	20240405	190400	2030062780	18600	18600	18600	18600	0
53	20240405	190300	2030062780	18600	18600	18600	18600	0
54	20240405	190200	2030062780	18600	18600	18600	18600	0
55	20240405	190100	2030062780	18600	18600	18600	18600	0
56	20240405	190000	2030062780	18600	18600	18600	18600	0
57	20240405	185900	2030062780	18600	18600	18600	18600	0
58	20240405	185800	2030062780	18600	18600	18600	18600	0
59	20240405	185700	2030062780	18600	18600	18600	18600	0
60	20240405	185600	2030062780	18600	18600	18600	18600	0
61	20240405	185500	2030062780	18600	18600	18600	18600	0
62	20240405	185400	2030062780	18600	18600	18600	18600	1786
63	20240405	185300	2030062780	18600	18600	18600	18600	0
64	20240405	185200	2030062780	18600	18600	18600	18600	0
65	20240405	185100	2030062780	18600	18600	18600	18600	0
66	20240405	185000	2030062780	18600	18600	18600	18600	0
67	20240405	184900	2030062780	18600	18600	18600	18600	0
68	20240405	184800	2030062780	18600	18600	18600	18600	0
69	20240405	184700	2030062780	18600	18600	18600	18600	0
70	20240405	184600	2030062780	18600	18600	18600	18600	0
71	20240405	184500	2030062780	18600	18600	18600	18600	0
72	20240405	184400	2030062780	18600	18600	18600	18600	0
73	20240405	184300	2030062780	18600	18600	18600	18600	0
74	20240405	184200	2030062780	18600	18600	18600	18600	0
75	20240405	184100	2030062780	18600	18600	18600	18600	0
76	20240405	184000	2030062780	18600	18600	18600	18600	0
77	20240405	183900	2030062780	18600	18600	18600	18600	0
78	20240405	183800	2030062780	18600	18600	18600	18600	0
79	20240405	183700	2030062780	18600	18600	18600	18600	0
80	20240405	183600	2030062780	18600	18600	18600	18600	0
81	20240405	183500	2030062780	18600	18600	18600	18600	0
82	20240405	183400	2030062780	18600	18600	18600	18600	0
83	20240405	183300	2030062780	18600	18600	18600	18600	0
84	20240405	183200	2030062780	18600	18600	18600	18600	0
85	20240405	183100	2030062780	18600	18600	18600	18600	0
86	20240405	183000	2030062780	18600	18600	18600	18600	0
87	20240405	182900	2030062780	18600	18600	18600	18600	0
88	20240405	182800	2030062780	18600	18600	18600	18600	0
89	20240405	182700	2030062780	18600	18600	18600	18600	0
90	20240405	182600	2030062780	18600	18600	18600	18600	0
91	20240405	182500	2030062780	18600	18600	18600	18600	0
92	20240405	182400	2030062780	18600	18600	18600	18600	1786
93	20240405	182300	2030062780	18600	18600	18600	18600	0
94	20240405	182200	2030062780	18600	18600	18600	18600	0
95	20240405	182100	2030062780	18600	18600	18600	18600	0
96	20240405	182000	2030062780	18600	18600	18600	18600	0
97	20240405	181900	2030062780	18600	18600	18600	18600	0
98	20240405	181800	2030062780	18600	18600	18600	18600	0
99	20240405	181700	2030062780	18600	18600	18600	18600	0
100	20240405	181600	2030062780	18600	18600	18600	18600	0
101	20240405	181500	2030062780	18600	18600	18600	18600	0
102	20240405	181400	2030062780	18600	18600	18600	18600	0
103	20240405	181300	2030062780	18600	18600	18600	18600	0
104	20240405	181200	2030062780	18600	18600	18600	18600	0
105	20240405	181100	2030062780	18600	18600	18600	18600	0
106	20240405	181000	2030062780	18600	18600	18600	18600	0
107	20240405	180900	2030062780	18600	18600	18600	18600	0
108	20240405	180800	2030062780	18600	18600	18600	18600	0
109	20240405	180700	2030062780	18600	18600	18600	18600	0
110	20240405	180600	2030062780	18600	18600	18600	18600	0
111	20240405	180500	2030062780	18600	18600	18600	18600	0
112	20240405	180400	2030062780	18600	18600	18600	18600	0
113	20240405	180300	2030062780	18600	18600	18600	18600	0
114	20240405	180200	2030062780	18600	18600	18600	18600	0
115	20240405	180100	2030062780	18600	18600	18600	18600	0
116	20240405	180000	2030062780	18600	18600	18600	18600	0
117	20240405	175900	2030062780	18600	18600	18600	18600	0
118	20240405	175800	2030062780	18600	18600	18600	18600	0
119	20240405	175700	2030062780	18600	18600	18600	18600	0
120	20240405	175600	2030062780	18600	18600	18600	18600	0
121	20240405	175500	2030062780	18600	18600	18600	18600	0
122	20240405	175400	2030062780	18600	18600	18600	18600	1786
123	20240405	175300	2030062780	18600	18600	18600	18600	0
124	20240405	175200	2030062780	18600	18600	18600	18600	0
125	20240405	175100	2030062780	18600	18600	18600	18600	0
126	20240405	175000	2030062780	18600	18600	18600	18600	0
127	20240405	174900	2030062780	18600	18600	18600	18600	0
128	20240405	174800	2030062780	18600	18600	18600	18600	0
129	20240405	174700	2030062780	18600	18600	18600	18600	0
130	20240405	174600	2030062780	18600	18600	18600	18600	0
131	20240405	174500	2030062780	18600	18600	18600	18600	0
132	20240405	174400	2030062780	18600	18600	18600	18600	0
133	20240405	174300	2030062780	18600	18600	18600	18600	0
134	20240405	174200	2030062780	18600	18600	18600	18600	0
135	20240405	174100	2030062780	18600	18600	18600	18600	0
136	20240405	174000	2030062780	18600	18600	18600	18600	0
137	20240405	173900	2030062780	18600	18600	18600	18600	0
138	20240405	173800	2030062780	18600	18600	18600	18600	0
139	20240405	173700	2030062780	18600	18600	18600	18600	0
140	20240405	173600	2030062780	18600	18600	18600	18600	0
141	20240405	173500	2030062780	18600	18600	18600	18600	0
142	20240405	173400	2030062780	18600	18600	18600	18600	0
143	20240405	173300	2030062780	18600	18600	18600	18600	0
144	20240405	173200	2030062780	18600	18600	18600	18600	0
145	20240405	173100	2030062780	18600	18600	18600	18600	0
146	20240405	173000	2030062780	18600	18600	18600	18600	0
147	20240405	172900	2030062780	18600	18600	18600	18600	0
148	20240405	172800	2030062780	18600	18600	18600	18600	0
149	20240405	172700	2030062780	18600	18600	18600	18600	0
150	20240405	172600	2030062780	18600	18600	18600	18600	0
151	20240405	172500	2030062780	18600	18600	18600	18600	0
152	20240405	172400	2030062780	18600	18600	18600	18600	1786
153	20240405	172300	2030062780	18600	18600	18600	18600	0
154	20240405	172200	2030062780	18600	18600	18600	18600	0
155	20240405	172100	2030062780	18600	18600	18600	18600	0
156	20240405	172000	2030062780	18600	18600	18600	18600	0
157	20240405	171900	2030062780	18600	18600	18600	18600	0
158	20240405	171800	2030062780	18600	18600	18600	18600	0
159	20240405	171700	2030062780	18600	18600	18600	18600	0
160	20240405	171600	2030062780	18600	18600	18600	18600	0
161	20240405	171500	2030062780	18600	18600	18600	18600	0
162	20240405	171400	2030062780	18600	18600	18600	18600	0
163	20240405	171300	2030062780	18600	18600	18600	18600	0
164	20240405	171200	2030062780	18600	18600	18600	18600	0
165	20240405	171100	2030062780	18600	18600	18600	18600	0
166	20240405	171000	2030062780	18600	18600	18600	18600	0
167	20240405	170900	2030062780	18600	18600	18600	18600	0
168	20240405	170800	2030062780	18600	18600	18600	18600	0
169	20240405	170700	2030062780	18600	18600	18600	18600	0
170	20240405	170600	2030062780	18600	18600	18600	18600	0
171	20240405	170500	2030062780	18600	18600	18600	18600	0
172	20240405	170400	2030062780	18600	18600	18600	18600	0
173	20240405	170300	2030062780	18600	18600	18600	18600	0
174	20240405	170200	2030062780	18600	18600	18600	18600	0
175	20240405	170100	2030062780	18600	18600	18600	18600	0
176	20240405	170000	2030062780	18600	18600	18600	18600	0
177	20240405	165900	2030062780	18600	18600	18600	18600	0
178	20240405	165800	2030062780	18600	18600	18600	18600	0
179	20240405	165700	2030062780	18600	18600	18600	18600	0
180	20240405	165600	2030062780	18600	18600	18600	18600	0
181	20240405	165500	2030062780	18600	18600	18600	18600	0
182	20240405	165400	2030062780	18600	18600	18600	18600	1786
183	20240405	165300	2030062780	18600	18600	18600	18600	0
184	20240405	165200	2030062780	18600	18600	18600	18600	0
185	20240405	165100	2030062780	18600	18600	18600	18600	0
186	20240405	165000	2030062780	18600	18600	18600	18600	0
187	20240405	164900	2030062780	18600	18600	18600	18600	0
188	20240405	164800	2030062780	18600	18600	18600	18600	0
189	20240405	164700	2030062780	18600	18600	18600	18600	0
190	20240405	164600	2030062780	18600	18600	18600	18600	0
191	20240405	164500	2030062780	18600	18600	18600	18600	0
192	20240405	164400	2030062780	18600	18600	18600	18600	0
193	20240405	164300	2030062780	18600	18600	18600	18600	0
194	20240405	164200	2030062780	18600	18600	18600	18600	0
195	20240405	164100	2030062780	18600	18600	18600	18600	0
196	20240405	164000	2030062780	18600	18600	18600	18600	0
197	20240405	163900	2030062780	18600	18600	18600	18600	0
198	20240405	163800	2030062780	18600	18600	18600	18600	0
199	20240405	163700	2030062780	18600	18600	18600	18600	0
200	20240405	163600	2030062780	18600	18600	18600	18600	0
201	20240405	163500	2030062780	18600	18600	18600	18600	0
202	20240405	163400	2030062780	18600	18600	18600	18600	0
203	20240405	163300	2030062780	18600	18600	18600	18600	0
204	20240405	163200	2030062780	18600	18600	18600	18600	0
205	20240405	163100	2030062780	18600	18600	18600	18600	0
206	20240405	163000	2030062780	18600	18600	18600	18600	0
207	20240405	162900	2030062780	18600	18600	18600	18600	0
208	20240405	162800	2030062780	18600	18600	18600	18600	0
209	20240405	162700	2030062780	18600	18600	18600	18600	0
210	20240405	162600	2030062780	18600	18600	18600	18600	0
211	20240405	162500	2030062780	18600	18600	18600	18600	0
212	20240405	162400	2030062780	18600	18600	18600	18600	1786
213	20240405	162300	2030062780	18600	18600	18600	18600	0
214	20240405	162200	2030062780	18600	18600	18600	18600	0
215	20240405	162100	2030062780	18600	18600	18600	18600	0
216	20240405	162000	2030062780	18600	18600	18600	18600	0
217	20240405	161900	2030062780	18600	18600	18600	18600	0
218	20240405	161800	2030062780	18600	18600	18600	18600	0
219	20240405	161700	2030062780	18600	18600	18600	18600	0
220	20240405	161600	2030062780	18600	18600	18600	18600	0
221	20240405	161500	2030062780	18600	18600	18600	18600	0
222	20240405	161400	2030062780	18600	18600	18600	18600	0
223	20240405	161300	2030062780	18600	18600	18600	18600	0
224	20240405	161200	2030062780	18600	18600	18600	18600	0
225	20240405	161100	2030062780	18600	18600	18600	18600	0
226	20240405	161000	2030062780	18600	18600	18600	18600	0
227	20240405	160900	2030062780	18600	18600	18600	18600	0
228	20240405	160800	2030062780	18600	18600	18600	18600	0
229	20240405	160700	2030062780	18600	18600	18600	18600	0
230	20240405	160600	2030062780	18600	18600	18600	18600	0
231	20240405	160500	2030062780	18600	18600	18600	18600	0
232	20240405	160400	2030062780	18600	18600	18600	18600	0
233	20240405	160300	2030062780	18600	18600	18600	18600	0
234	20240405	160200	2030062780	18600	18600	18600	18600	0
235	20240405	160100	2030062780	18600	18600	18600	18600	0
236	20240405	160000	2030062780	18600	18600	18600	18600	0
237	20240405	155900	2030062780	18600	18600	18600	18600	0
238	20240405	155800	2030062780	18600	18600	18600	18600	0
239	20240405	155700	2030062780	18600	18600	18600	18600	0
240	20240405	155600	2030062780	18600	18600	18600	18600	0
241	20240405	155500	2030062780	18600	18600	18600	18600	0
242	20240405	155400	2030062780	18600	18600	18600	18600	1786
243	20240405	155300	2030062780	18600	18600	18600	18600	0
244	20240405	155200	2030062780	18600	18600	18600	18600	0
245	20240405	155100	2030062780	18600	18600	18600	18600	0
246	20240405	155000	2030062780	18600	18600	18600	18600	0
247	20240405	154900	2030062780	18600	18600	18600	18600	0
248	20240405	154800	2030062780	18600	18600	18600	18600	0
249	20240405	154700	2030062780	18600	18600	18600	18600	0
250	20240405	154600	2030062780	18600	18600	18600	18600	0
251	20240405	154500	2030062780	18600	18600	18600	18600	0
252	20240405	154400	2030062780	18600	18600	18600	18600	0
253	20240405	154300	2030062780	18600	18600	18600	18600	0
254	20240405	154200	2030062780	18600	18600	18600	18600	0
255	20240405	154100	2030062780	18600	18600	18600	18600	0
256	20240405	154000	2030062780	18600	18600	18600	18600	0
257	20240405	153900	2030062780	18600	18600	18600	18600	0
258	20240405	153800	2030062780	18600	18600	18600	18600	0
259	20240405	153700	2030062780	18600	18600	18600	18600	0
260	20240405	153600	2030062780	18600	18600	18600	18600	0
261	20240405	153500	2030062780	18600	18600	18600	18600	0
262	20240405	153400	2030062780	18600	18600	18600	18600	0
263	20240405	153300	2030062780	18600	18600	18600	18600	0
264	20240405	153200	2030062780	18600	18600	18600	18600	0
265	20240405	153100	2030062780	18600	18600	18600	18600	0
266	20240405	153000	2030062780	18600	18600	18600	18600	1786
267	20240405	152900	1996843180	18510	18510	18510	18510	0
268	20240405	152800	1996843180	18510	18510	18510	18510	0
269	20240405	152700	1996843180	18510	18510	18510	18510	0
270	20240405	152600	1996843180	18510	18510	18510	18510	0
271	20240405	152500	1996843180	18510	18510	18510	18510	0
272	20240405	152400	1996843180	18510	18510	18510	18510	0
273	20240405	152300	1996843180	18510	18510	18510	18510	0
274	20240405	152200	1996843180	18510	18510	18510	18510	0
275	20240405	152100	1996843180	18510	18510	18510	18510	0
276	20240405	152000	1996843180	18510	18510	18510	18510	0
277	20240405	151900	1996843180	18510	18510	18510	18500	175
278	20240405	151800	1993605470	18510	18510	18510	18500	669
279	20240405	151700	1981225480	18510	18510	18510	18510	106
280	20240405	151600	1979263420	18510	18510	18510	18510	122
281	20240405	151500	1977005200	18510	18510	18510	18510	4
282	20240405	151400	1976931160	18540	18560	18560	18540	99
283	20240405	151300	1975095360	18560	18550	18560	18550	283
284	20240405	151200	1969842930	18560	18550	18560	18550	8
285	20240405	151100	1969694460	18500	18520	18550	18500	702
286	20240405	151000	1956692020	18520	18500	18520	18500	133
287	20240405	150900	1954228880	18520	18520	18520	18520	177
288	20240405	150800	1950950840	18480	18520	18520	18480	214
289	20240405	150700	1946994400	18520	18550	18550	18520	170
290	20240405	150600	1943844770	18550	18520	18550	18520	152
291	20240405	150500	1941027960	18520	18480	18520	18480	149
292	20240405	150400	1938271680	18480	18480	18480	18480	50
293	20240405	150300	1937347680	18480	18520	18520	18480	331
294	20240405	150200	1931225200	18520	18540	18540	18520	11
295	20240405	150100	1931021400	18500	18500	18500	18500	32
296	20240405	150000	1930429400	18500	18500	18500	18500	335
297	20240405	145900	1924231900	18550	18550	18550	18550	304
298	20240405	145800	1918592700	18550	18550	18550	18550	54
299	20240405	145700	1917591000	18550	18550	18550	18550	8
300	20240405	145600	1917442600	18550	18550	18550	18550	0
301	20240405	145500	1917442600	18550	18550	18550	18550	4
302	20240405	145400	1917368400	18560	18560	18560	18560	0
303	20240405	145300	1917368400	18560	18500	18560	18500	3919
304	20240405	145200	1844866600	18500	18500	18500	18500	115
305	20240405	145100	1842739100	18490	18500	18500	18490	1046
306	20240405	145000	1823388200	18500	18500	18500	18500	1205
307	20240405	144900	1801095700	18500	18510	18510	18500	3131
308	20240405	144800	1743151090	18510	18510	18510	18510	0
309	20240405	144700	1743151090	18510	18510	18510	18510	0
310	20240405	144600	1743151090	18510	18510	18510	18510	65
311	20240405	144500	1741947940	18500	18510	18510	18500	157
312	20240405	144400	1739043340	18500	18510	18510	18500	267
313	20240405	144300	1734102310	18520	18540	18540	18520	126
314	20240405	144200	1731768250	18540	18560	18560	18540	383
315	20240405	144100	1724667410	18560	18560	18560	18560	7
316	20240405	144000	1724537490	18560	18580	18580	18560	188
317	20240405	143900	1721047450	18600	18600	18600	18600	54
318	20240405	143800	1720043050	18600	18600	18600	18600	0
319	20240405	143700	1720043050	18600	18560	18600	18560	207
320	20240405	143600	1716201080	18540	18550	18550	18540	171
321	20240405	143500	1713030000	18550	18550	18550	18550	686
322	20240405	143400	1700304700	18550	18550	18550	18550	11
323	20240405	143300	1700100650	18550	18550	18550	18550	8
324	20240405	143200	1699952250	18550	18550	18550	18550	551
325	20240405	143100	1689731200	18550	18550	18550	18550	16
326	20240405	143000	1689434400	18550	18550	18550	18550	0
327	20240405	142900	1689434400	18550	18550	18550	18550	107
328	20240405	142800	1687449550	18550	18550	18550	18550	564
329	20240405	142700	1676987350	18550	18550	18550	18550	53
330	20240405	142600	1676004200	18540	18540	18540	18540	24
331	20240405	142500	1675559240	18550	18550	18550	18550	6
332	20240405	142400	1675447940	18550	18540	18550	18540	337
333	20240405	142300	1669196620	18550	18550	18550	18550	1
334	20240405	142200	1669178070	18580	18580	18580	18580	0
335	20240405	142100	1669178070	18580	18610	18610	18580	201
336	20240405	142000	1665441180	18600	18610	18610	18600	977
337	20240405	141900	1647261020	18610	18610	18610	18610	22
338	20240405	141800	1646851600	18610	18610	18610	18610	12
339	20240405	141700	1646628280	18610	18610	18610	18610	8
340	20240405	141600	1646479400	18610	18610	18620	18610	70
341	20240405	141500	1645176690	18600	18600	18600	18600	53
342	20240405	141400	1644190890	18600	18590	18600	18590	254
343	20240405	141300	1639467260	18600	18600	18600	18600	0
344	20240405	141200	1639467260	18600	18600	18600	18600	0
345	20240405	141100	1639467260	18600	18600	18600	18600	2
346	20240405	141000	1639430060	18600	18590	18600	18590	281
347	20240405	140900	1634205470	18540	18540	18540	18540	25
348	20240405	140800	1633741970	18540	18540	18540	18540	32
349	20240405	140700	1633148690	18540	18540	18540	18540	0
350	20240405	140600	1633148690	18540	18570	18570	18540	125
351	20240405	140500	1630827470	18570	18570	18570	18570	200
352	20240405	140400	1627113470	18550	18550	18550	18550	373
353	20240405	140300	1620194320	18550	18550	18550	18550	251
354	20240405	140200	1615538270	18550	18550	18550	18550	14
355	20240405	140100	1615278570	18600	18600	18600	18600	0
356	20240405	140000	1615278570	18600	18600	18600	18600	26
357	20240405	135900	1614794970	18560	18620	18620	18550	437
358	20240405	135800	1606672730	18670	18630	18680	18630	132
359	20240405	135700	1604208040	18630	18620	18670	18620	53
360	20240405	135600	1603220640	18620	18620	18620	18620	58
361	20240405	135500	1602140680	18610	18610	18610	18610	0
362	20240405	135400	1602140680	18610	18540	18610	18540	201
363	20240405	135300	1598400140	18550	18550	18550	18550	120
364	20240405	135200	1596174140	18590	18590	18590	18590	0
365	20240405	135100	1596174140	18590	18590	18590	18590	1
366	20240405	135000	1596155550	18620	18590	18620	18590	1044
367	20240405	134900	1576742830	18590	18590	18590	18580	2937
368	20240405	134800	1522144810	18590	18530	18590	18530	4336
369	20240405	134700	1441648750	18530	18530	18530	18530	4
370	20240405	134600	1441574630	18530	18530	18530	18530	0
371	20240405	134500	1441574630	18530	18530	18530	18530	0
372	20240405	134400	1441574630	18530	18530	18530	18530	0
373	20240405	134300	1441574630	18530	18480	18530	18480	397
374	20240405	134200	1434221920	18500	18500	18500	18500	0
375	20240405	134100	1434221920	18500	18480	18500	18480	1370
376	20240405	134000	1408877810	18490	18490	18490	18490	27
377	20240405	133900	1408378580	18490	18490	18490	18490	190
378	20240405	133800	1404865480	18490	18490	18490	18490	10
379	20240405	133700	1404680580	18500	18500	18500	18500	0
380	20240405	133600	1404680580	18500	18500	18500	18500	0
381	20240405	133500	1404680580	18500	18500	18500	18500	0
382	20240405	133400	1404680580	18500	18500	18500	18500	100
383	20240405	133300	1402830580	18490	18490	18490	18490	115
384	20240405	133200	1400704230	18490	18490	18490	18490	20
385	20240405	133100	1400334430	18500	18500	18500	18500	668
386	20240405	133000	1387976430	18510	18510	18510	18510	64
387	20240405	132900	1386791790	18500	18500	18500	18500	6
388	20240405	132800	1386680790	18500	18500	18500	18500	10
389	20240405	132700	1386495790	18500	18500	18500	18500	5
390	20240405	132600	1386403290	18500	18500	18500	18500	0
391	20240405	132500	1386403290	18500	18500	18500	18500	0
392	20240405	132400	1386403290	18500	18510	18510	18500	524
393	20240405	132300	1376707930	18510	18510	18510	18510	27
394	20240405	132200	1376208160	18510	18510	18510	18510	100
395	20240405	132100	1374357160	18500	18500	18500	18500	241
396	20240405	132000	1369898660	18490	18490	18490	18490	0
397	20240405	131900	1369898660	18490	18490	18490	18490	90
398	20240405	131800	1368234560	18480	18480	18480	18480	1
399	20240405	131700	1368216080	18480	18480	18480	18480	0
400	20240405	131600	1368216080	18480	18480	18480	18480	51
401	20240405	131500	1367273600	18480	18480	18480	18480	0
402	20240405	131400	1367273600	18480	18480	18480	18480	2
403	20240405	131300	1367236640	18470	18470	18470	18470	0
404	20240405	131200	1367236640	18470	18470	18470	18470	0
405	20240405	131100	1367236640	18470	18470	18470	18470	13
406	20240405	131000	1366996530	18470	18470	18470	18470	50
407	20240405	130900	1366073030	18530	18530	18530	18470	53
408	20240405	130800	1365093380	18530	18530	18530	18530	1
409	20240405	130700	1365074850	18490	18490	18490	18490	0
410	20240405	130600	1365074850	18490	18490	18490	18490	10
411	20240405	130500	1364889950	18480	18480	18480	18480	0
412	20240405	130400	1364889950	18480	18480	18480	18480	0
413	20240405	130300	1364889950	18480	18520	18520	18480	236
414	20240405	130200	1360525460	18520	18520	18520	18520	4
415	20240405	130100	1360451380	18510	18510	18510	18510	0
416	20240405	130000	1360451380	18510	18510	18510	18510	0
417	20240405	125900	1360451380	18510	18510	18510	18510	15
418	20240405	125800	1360173730	18550	18550	18550	18550	9
419	20240405	125700	1360006780	18550	18540	18550	18540	20
420	20240405	125600	1359635830	18500	18500	18500	18500	5
421	20240405	125500	1359543330	18500	18490	18500	18490	2432
422	20240405	125400	1314552420	18470	18470	18470	18470	0
423	20240405	125300	1314552420	18470	18540	18540	18470	682
424	20240405	125200	1301923750	18540	18540	18540	18540	0
425	20240405	125100	1301923750	18540	18490	18540	18490	4864
426	20240405	125000	1211896620	18490	18450	18490	18450	587
427	20240405	124900	1201046520	18470	18470	18470	18470	1
428	20240405	124800	1201028050	18430	18440	18440	18430	61
429	20240405	124700	1199903630	18430	18430	18430	18430	16
430	20240405	124600	1199608750	18420	18420	18420	18410	512
431	20240405	124500	1190181110	18420	18470	18470	18420	1819
432	20240405	124400	1156636320	18470	18480	18480	18470	11
433	20240405	124300	1156433050	18480	18480	18480	18480	1
434	20240405	124200	1156414570	18480	18480	18480	18480	0
435	20240405	124100	1156414570	18480	18480	18480	18480	10
436	20240405	124000	1156229770	18470	18470	18470	18470	373
437	20240405	123900	1149340460	18470	18470	18470	18470	1
438	20240405	123800	1149321990	18470	18470	18470	18470	409
439	20240405	123700	1141767760	18480	18480	18480	18480	1
440	20240405	123600	1141749280	18480	18480	18480	18480	574
441	20240405	123500	1131141760	18480	18480	18480	18480	51
442	20240405	123400	1130199280	18480	18480	18490	18480	61
443	20240405	123300	1129071870	18480	18480	18480	18480	23
444	20240405	123200	1128646830	18470	18470	18470	18470	0
445	20240405	123100	1128646830	18470	18470	18470	18470	179
446	20240405	123000	1125340700	18480	18480	18480	18480	29
447	20240405	122900	1124804780	18490	18490	18490	18490	0
448	20240405	122800	1124804780	18490	18490	18490	18490	0
449	20240405	122700	1124804780	18490	18490	18490	18490	262
450	20240405	122600	1119960400	18480	18480	18480	18480	0
451	20240405	122500	1119960400	18480	18480	18480	18480	109
452	20240405	122400	1117946080	18480	18480	18480	18480	66
453	20240405	122300	1116726400	18480	18480	18480	18480	50
454	20240405	122200	1115802400	18470	18480	18480	18470	459
455	20240405	122100	1107321080	18480	18480	18480	18480	5
456	20240405	122000	1107228680	18470	18470	18470	18470	0
457	20240405	121900	1107228680	18470	18470	18470	18470	17
458	20240405	121800	1106914690	18480	18480	18480	18480	56
459	20240405	121700	1105879810	18470	18470	18480	18470	23
460	20240405	121600	1105454990	18480	18480	18480	18480	10
461	20240405	121500	1105270190	18480	18480	18480	18480	52
462	20240405	121400	1104309230	18490	18490	18490	18490	0
463	20240405	121300	1104309230	18490	18490	18490	18490	0
464	20240405	121200	1104309230	18490	18490	18490	18480	86
465	20240405	121100	1102719130	18490	18490	18490	18490	95
466	20240405	121000	1100962580	18490	18490	18490	18490	200
467	20240405	120900	1097264580	18490	18490	18490	18490	0
468	20240405	120800	1097264580	18490	18490	18490	18490	21
469	20240405	120700	1096876290	18500	18500	18500	18500	65
470	20240405	120600	1095673790	18520	18500	18520	18500	55
471	20240405	120500	1094656190	18520	18520	18520	18520	16
472	20240405	120400	1094359870	18500	18500	18500	18500	0
473	20240405	120300	1094359870	18500	18520	18520	18500	628
474	20240405	120200	1082735650	18520	18520	18520	18520	0
475	20240405	120100	1082735650	18520	18520	18520	18520	18
476	20240405	120000	1082402290	18520	18520	18520	18520	4
477	20240405	115900	1082328210	18520	18500	18520	18500	763
478	20240405	115800	1068202450	18480	18480	18480	18480	4
479	20240405	115700	1068128530	18450	18450	18450	18450	67
480	20240405	115600	1066892380	18450	18470	18470	18450	48
481	20240405	115500	1066006140	18440	18440	18440	18440	600
482	20240405	115400	1054942140	18440	18470	18470	18440	1546
483	20240405	115300	1026395700	18470	18470	18470	18470	266
484	20240405	115200	1021482680	18480	18480	18480	18480	0
485	20240405	115100	1021482680	18480	18480	18480	18480	145
486	20240405	115000	1018803080	18480	18520	18520	18480	20
487	20240405	114900	1018433080	18520	18520	18520	18520	1
488	20240405	114800	1018414560	18480	18480	18480	18480	50
489	20240405	114700	1017490560	18480	18480	18480	18480	78
490	20240405	114600	1016049120	18480	18510	18510	18480	2107
491	20240405	114500	977082800	18510	18510	18510	18510	107
492	20240405	114400	975102230	18510	18510	18510	18510	0
493	20240405	114300	975102230	18510	18510	18510	18510	0
494	20240405	114200	975102230	18510	18510	18510	18510	38
495	20240405	114100	974398850	18520	18520	18520	18520	2
496	20240405	114000	974361810	18520	18520	18520	18510	26
497	20240405	113900	973880310	18530	18520	18540	18520	193
498	20240405	113800	970303750	18520	18520	18520	18520	199
499	20240405	113700	966618270	18520	18520	18520	18520	1
500	20240405	113600	966599750	18520	18520	18520	18520	0
501	20240405	113500	966599750	18520	18520	18520	18520	1
502	20240405	113400	966581230	18520	18520	18520	18520	32
503	20240405	113300	965988590	18520	18520	18520	18520	0
504	20240405	113200	965988590	18520	18520	18520	18520	309
505	20240405	113100	960265910	18520	18520	18520	18520	57
506	20240405	113000	959210270	18520	18510	18550	18510	712
507	20240405	112900	946027660	18510	18510	18510	18510	0
508	20240405	112800	946027660	18510	18510	18510	18510	62
509	20240405	112700	944880040	18500	18500	18500	18500	0
510	20240405	112600	944880040	18500	18500	18500	18500	373
511	20240405	112500	937979540	18500	18510	18510	18500	62
512	20240405	112400	936832510	18510	18510	18510	18510	15
513	20240405	112300	936554860	18510	18500	18510	18500	600
514	20240405	112200	925449020	18490	18490	18490	18490	0
515	20240405	112100	925449020	18490	18490	18490	18490	1
516	20240405	112000	925430530	18490	18490	18490	18490	200
517	20240405	111900	921732530	18490	18490	18490	18490	0
518	20240405	111800	921732530	18490	18510	18510	18490	15
519	20240405	111700	921455010	18510	18470	18510	18470	758
520	20240405	111600	907427810	18470	18480	18480	18470	55
521	20240405	111500	906411520	18460	18460	18460	18460	189
522	20240405	111400	902922580	18450	18450	18450	18450	50
523	20240405	111300	902000080	18450	18450	18460	18450	118
524	20240405	111200	899822810	18450	18450	18450	18450	1
525	20240405	111100	899804360	18450	18450	18510	18450	1708
526	20240405	111000	868242030	18480	18440	18480	18440	1731
527	20240405	110900	836287810	18440	18450	18450	18440	249
528	20240405	110800	831693930	18450	18470	18470	18440	869
529	20240405	110700	815659480	18470	18470	18470	18470	6
530	20240405	110600	815548660	18470	18470	18470	18460	200
531	20240405	110500	811855060	18480	18500	18500	18480	131
532	20240405	110400	809432750	18500	18510	18510	18500	118
533	20240405	110300	807249050	18510	18510	18530	18510	160
534	20240405	110200	804285390	18530	18530	18530	18530	265
535	20240405	110100	799374940	18530	18500	18530	18500	72
536	20240405	110000	798042250	18490	18480	18490	18480	985
537	20240405	105900	779838950	18480	18470	18480	18450	214
538	20240405	105800	775888980	18470	18480	18480	18470	380
539	20240405	105700	768870270	18480	18470	18480	18470	81
540	20240405	105600	767374190	18480	18480	18480	18470	142
541	20240405	105500	764751230	18480	18480	18480	18470	10
542	20240405	105400	764566450	18470	18490	18490	18470	431
543	20240405	105300	756601300	18490	18490	18490	18480	181
544	20240405	105200	753254710	18500	18500	18500	18490	36
545	20240405	105100	752588720	18500	18500	18500	18500	174
546	20240405	105000	749369720	18500	18500	18500	18500	123
547	20240405	104900	747094220	18500	18540	18540	18500	600
548	20240405	104800	735990310	18540	18530	18540	18530	6
549	20240405	104700	735879120	18530	18570	18570	18530	23
550	20240405	104600	735452650	18570	18590	18590	18570	23
551	20240405	104500	735025480	18590	18590	18590	18590	0
552	20240405	104400	735025480	18590	18510	18590	18510	81
553	20240405	104300	733524720	18510	18510	18510	18510	32
554	20240405	104200	732932400	18510	18510	18510	18500	41
555	20240405	104100	732173500	18510	18510	18510	18510	28
556	20240405	104000	731655220	18510	18510	18510	18510	67
557	20240405	103900	730415050	18510	18510	18510	18510	15
558	20240405	103800	730137400	18500	18500	18500	18500	638
559	20240405	103700	718334400	18500	18510	18510	18500	679
560	20240405	103600	705771790	18510	18510	18510	18500	2522
561	20240405	103500	659112630	18510	18550	18550	18500	2162
562	20240405	103400	619100370	18560	18560	18570	18500	1501
563	20240405	103300	591298270	18570	18610	18610	18570	804
564	20240405	103200	576352290	18610	18610	18610	18600	182
565	20240405	103100	572966850	18610	18620	18620	18610	231
566	20240405	103000	568666660	18630	18640	18640	18620	782
567	20240405	102900	554097830	18640	18650	18650	18640	65
568	20240405	102800	552885940	18640	18660	18660	18630	2091
569	20240405	102700	513899500	18670	18670	18670	18670	34
570	20240405	102600	513264720	18660	18670	18670	18660	542
571	20240405	102500	503148500	18680	18670	18680	18670	216
572	20240405	102400	499114650	18670	18670	18670	18670	143
573	20240405	102300	496444840	18660	18700	18700	18660	873
574	20240405	102200	480125210	18700	18700	18700	18700	0
575	20240405	102100	480125210	18700	18700	18700	18700	259
576	20240405	102000	475281910	18700	18700	18700	18700	264
577	20240405	101900	470345110	18710	18700	18710	18700	188
578	20240405	101800	466829290	18700	18700	18700	18700	66
579	20240405	101700	465595090	18700	18700	18700	18700	188
580	20240405	101600	462079490	18700	18710	18710	18700	170
581	20240405	101500	458900130	18710	18710	18710	18700	192
582	20240405	101400	455308810	18710	18700	18710	18700	386
583	20240405	101300	448088960	18700	18710	18710	18700	103
584	20240405	101200	446162770	18710	18700	18710	18700	54
585	20240405	101100	445152470	18710	18710	18710	18710	33
586	20240405	101000	444535040	18700	18740	18740	18700	896
587	20240405	100900	427765390	18740	18740	18740	18730	36
588	20240405	100800	427091010	18740	18770	18770	18740	1194
589	20240405	100700	404693840	18770	18770	18770	18770	73
590	20240405	100600	403323630	18770	18770	18770	18770	22
591	20240405	100500	402910690	18760	18770	18770	18760	68
592	20240405	100400	401634680	18770	18770	18770	18760	372
593	20240405	100300	394653240	18770	18760	18770	18760	64
594	20240405	100200	393452250	18770	18760	18770	18760	108
595	20240405	100100	391425110	18770	18770	18770	18770	82
596	20240405	100000	389885970	18770	18770	18770	18770	14
597	20240405	095900	389623190	18770	18770	18770	18770	9
598	20240405	095800	389454260	18770	18770	18770	18770	58
599	20240405	095700	388365600	18770	18780	18780	18770	83
600	20240405	095600	386807350	18860	18810	18860	18810	10
601	20240405	095500	386618850	18870	18810	18870	18810	18
602	20240405	095400	386280210	18760	18760	18760	18760	33
603	20240405	095300	385661130	18760	18760	18760	18760	4
604	20240405	095200	385586090	18750	18750	18750	18750	52
605	20240405	095100	384611090	18750	18790	18790	18740	270
606	20240405	095000	379550140	18790	18860	18860	18790	118
607	20240405	094900	377330720	18920	18920	18920	18920	0
608	20240405	094800	377330720	18920	18920	18920	18920	0
609	20240405	094700	377330720	18920	18800	18920	18800	88
610	20240405	094600	375672930	18800	18780	18800	18780	163
611	20240405	094500	372611030	18740	18750	18750	18730	107
612	20240405	094400	370606050	18750	18750	18750	18750	702
613	20240405	094300	357443550	18750	18750	18760	18750	66
614	20240405	094200	356205660	18750	18750	18750	18750	20
615	20240405	094100	355830660	18730	18730	18730	18730	32
616	20240405	094000	355231300	18730	18720	18730	18720	365
617	20240405	093900	348394900	18720	18720	18720	18720	130
618	20240405	093800	345961300	18720	18720	18720	18710	691
619	20240405	093700	333032450	18740	18740	18740	18740	1
620	20240405	093600	333013710	18740	18770	18780	18710	1301
621	20240405	093500	308627270	18770	18790	18790	18770	187
622	20240405	093400	305114710	18800	18800	18810	18800	90
623	20240405	093300	303422610	18800	18800	18810	18800	469
624	20240405	093200	294604850	18810	18800	18810	18800	450
625	20240405	093100	286143400	18800	18800	18800	18800	0
626	20240405	093000	286143400	18800	18860	18950	18800	337
627	20240405	092900	279795560	18950	18840	18950	18840	32
628	20240405	092800	279192570	18840	18840	18840	18840	40
629	20240405	092700	278438970	18850	18940	18940	18850	144
630	20240405	092600	275715410	18950	18950	18950	18950	34
631	20240405	092500	275071110	18950	18950	18950	18850	413
632	20240405	092400	267259280	18950	18820	18950	18820	449
633	20240405	092300	258799330	18820	18800	18820	18800	73
634	20240405	092200	257426730	18800	18800	18810	18800	397
635	20240405	092100	249961700	18800	18800	18800	18800	110
636	20240405	092000	247893700	18810	18830	18830	18810	128
637	20240405	091900	245485850	18830	18850	18850	18760	332
638	20240405	091800	239240040	18850	18850	18850	18850	32
639	20240405	091700	238636840	18860	18910	18910	18850	346
640	20240405	091600	232107380	18900	18950	18950	18860	238
641	20240405	091500	227609920	18860	18950	18950	18860	111
642	20240405	091400	225511420	18950	18980	18980	18950	163
643	20240405	091300	222422340	18980	19000	19040	18980	898
644	20240405	091200	205353230	18990	18920	18990	18840	4147
645	20240405	091100	127206650	18840	18840	18910	18840	1250
646	20240405	091000	103652270	18840	18850	18850	18730	75
647	20240405	090900	102247290	18730	18750	18750	18730	401
648	20240405	090800	94735270	18920	18960	18960	18700	1194
649	20240405	090700	72269260	18960	18960	18960	18960	205
650	20240405	090600	68382460	18960	18960	18960	18960	244
651	20240405	090500	63756220	19030	19030	19030	19030	52
652	20240405	090400	62766660	19030	19020	19030	19020	622
653	20240405	090300	50930800	19020	18820	19020	18820	1331
654	20240405	090200	25733020	18770	18690	18770	18690	470
655	20240405	090100	16945180	18690	18820	18820	18690	80
656	20240405	090000	15449000	18700	18710	18820	18700	796