KissMeData/118990/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	195700	1869023080	12650	12650	12650	12650	6299
3	20240415	195600	1869023080	12650	12650	12650	12650	0
4	20240415	195500	1869023080	12650	12650	12650	12650	0
5	20240415	195400	1869023080	12650	12650	12650	12650	0
6	20240415	195300	1869023080	12650	12650	12650	12650	0
7	20240415	195200	1869023080	12650	12650	12650	12650	0
8	20240415	195100	1869023080	12650	12650	12650	12650	0
9	20240415	195000	1869023080	12650	12650	12650	12650	0
10	20240415	194900	1869023080	12650	12650	12650	12650	0
11	20240415	194800	1869023080	12650	12650	12650	12650	0
12	20240415	194700	1869023080	12650	12650	12650	12650	0
13	20240415	194600	1869023080	12650	12650	12650	12650	0
14	20240415	194500	1869023080	12650	12650	12650	12650	0
15	20240415	194400	1869023080	12650	12650	12650	12650	0
16	20240415	194300	1869023080	12650	12650	12650	12650	0
17	20240415	194200	1869023080	12650	12650	12650	12650	0
18	20240415	194100	1869023080	12650	12650	12650	12650	0
19	20240415	194000	1869023080	12650	12650	12650	12650	0
20	20240415	193900	1869023080	12650	12650	12650	12650	0
21	20240415	193800	1869023080	12650	12650	12650	12650	0
22	20240415	193700	1869023080	12650	12650	12650	12650	0
23	20240415	193600	1869023080	12650	12650	12650	12650	0
24	20240415	193500	1869023080	12650	12650	12650	12650	0
25	20240415	193400	1869023080	12650	12650	12650	12650	0
26	20240415	193300	1869023080	12650	12650	12650	12650	0
27	20240415	193200	1869023080	12650	12650	12650	12650	0
28	20240415	193100	1869023080	12650	12650	12650	12650	0
29	20240415	193000	1869023080	12650	12650	12650	12650	0
30	20240415	192900	1869023080	12650	12650	12650	12650	0
31	20240415	192800	1869023080	12650	12650	12650	12650	0
32	20240415	192700	1869023080	12650	12650	12650	12650	6299
33	20240415	192600	1869023080	12650	12650	12650	12650	0
34	20240415	192500	1869023080	12650	12650	12650	12650	0
35	20240415	192400	1869023080	12650	12650	12650	12650	0
36	20240415	192300	1869023080	12650	12650	12650	12650	0
37	20240415	192200	1869023080	12650	12650	12650	12650	0
38	20240415	192100	1869023080	12650	12650	12650	12650	0
39	20240415	192000	1869023080	12650	12650	12650	12650	0
40	20240415	191900	1869023080	12650	12650	12650	12650	0
41	20240415	191800	1869023080	12650	12650	12650	12650	0
42	20240415	191700	1869023080	12650	12650	12650	12650	0
43	20240415	191600	1869023080	12650	12650	12650	12650	0
44	20240415	191500	1869023080	12650	12650	12650	12650	0
45	20240415	191400	1869023080	12650	12650	12650	12650	0
46	20240415	191300	1869023080	12650	12650	12650	12650	0
47	20240415	191200	1869023080	12650	12650	12650	12650	0
48	20240415	191100	1869023080	12650	12650	12650	12650	0
49	20240415	191000	1869023080	12650	12650	12650	12650	0
50	20240415	190900	1869023080	12650	12650	12650	12650	0
51	20240415	190800	1869023080	12650	12650	12650	12650	0
52	20240415	190700	1869023080	12650	12650	12650	12650	0
53	20240415	190600	1869023080	12650	12650	12650	12650	0
54	20240415	190500	1869023080	12650	12650	12650	12650	0
55	20240415	190400	1869023080	12650	12650	12650	12650	0
56	20240415	190300	1869023080	12650	12650	12650	12650	0
57	20240415	190200	1869023080	12650	12650	12650	12650	0
58	20240415	190100	1869023080	12650	12650	12650	12650	0
59	20240415	190000	1869023080	12650	12650	12650	12650	0
60	20240415	185900	1869023080	12650	12650	12650	12650	0
61	20240415	185800	1869023080	12650	12650	12650	12650	0
62	20240415	185700	1869023080	12650	12650	12650	12650	6299
63	20240415	185600	1869023080	12650	12650	12650	12650	0
64	20240415	185500	1869023080	12650	12650	12650	12650	0
65	20240415	185400	1869023080	12650	12650	12650	12650	0
66	20240415	185300	1869023080	12650	12650	12650	12650	0
67	20240415	185200	1869023080	12650	12650	12650	12650	0
68	20240415	185100	1869023080	12650	12650	12650	12650	0
69	20240415	185000	1869023080	12650	12650	12650	12650	0
70	20240415	184900	1869023080	12650	12650	12650	12650	0
71	20240415	184800	1869023080	12650	12650	12650	12650	0
72	20240415	184700	1869023080	12650	12650	12650	12650	0
73	20240415	184600	1869023080	12650	12650	12650	12650	0
74	20240415	184500	1869023080	12650	12650	12650	12650	0
75	20240415	184400	1869023080	12650	12650	12650	12650	0
76	20240415	184300	1869023080	12650	12650	12650	12650	0
77	20240415	184200	1869023080	12650	12650	12650	12650	0
78	20240415	184100	1869023080	12650	12650	12650	12650	0
79	20240415	184000	1869023080	12650	12650	12650	12650	0
80	20240415	183900	1869023080	12650	12650	12650	12650	0
81	20240415	183800	1869023080	12650	12650	12650	12650	0
82	20240415	183700	1869023080	12650	12650	12650	12650	0
83	20240415	183600	1869023080	12650	12650	12650	12650	0
84	20240415	183500	1869023080	12650	12650	12650	12650	0
85	20240415	183400	1869023080	12650	12650	12650	12650	0
86	20240415	183300	1869023080	12650	12650	12650	12650	0
87	20240415	183200	1869023080	12650	12650	12650	12650	0
88	20240415	183100	1869023080	12650	12650	12650	12650	0
89	20240415	183000	1869023080	12650	12650	12650	12650	0
90	20240415	182900	1869023080	12650	12650	12650	12650	0
91	20240415	182800	1869023080	12650	12650	12650	12650	0
92	20240415	182700	1869023080	12650	12650	12650	12650	6299
93	20240415	182600	1869023080	12650	12650	12650	12650	0
94	20240415	182500	1869023080	12650	12650	12650	12650	0
95	20240415	182400	1869023080	12650	12650	12650	12650	0
96	20240415	182300	1869023080	12650	12650	12650	12650	0
97	20240415	182200	1869023080	12650	12650	12650	12650	0
98	20240415	182100	1869023080	12650	12650	12650	12650	0
99	20240415	182000	1869023080	12650	12650	12650	12650	0
100	20240415	181900	1869023080	12650	12650	12650	12650	0
101	20240415	181800	1869023080	12650	12650	12650	12650	0
102	20240415	181700	1869023080	12650	12650	12650	12650	0
103	20240415	181600	1869023080	12650	12650	12650	12650	0
104	20240415	181500	1869023080	12650	12650	12650	12650	0
105	20240415	181400	1869023080	12650	12650	12650	12650	0
106	20240415	181300	1869023080	12650	12650	12650	12650	0
107	20240415	181200	1869023080	12650	12650	12650	12650	0
108	20240415	181100	1869023080	12650	12650	12650	12650	0
109	20240415	181000	1869023080	12650	12650	12650	12650	0
110	20240415	180900	1869023080	12650	12650	12650	12650	0
111	20240415	180800	1869023080	12650	12650	12650	12650	0
112	20240415	180700	1869023080	12650	12650	12650	12650	0
113	20240415	180600	1869023080	12650	12650	12650	12650	0
114	20240415	180500	1869023080	12650	12650	12650	12650	0
115	20240415	180400	1869023080	12650	12650	12650	12650	0
116	20240415	180300	1869023080	12650	12650	12650	12650	0
117	20240415	180200	1869023080	12650	12650	12650	12650	0
118	20240415	180100	1869023080	12650	12650	12650	12650	0
119	20240415	180000	1869023080	12650	12650	12650	12650	0
120	20240415	175900	1869023080	12650	12650	12650	12650	0
121	20240415	175800	1869023080	12650	12650	12650	12650	0
122	20240415	175700	1869023080	12650	12650	12650	12650	6299
123	20240415	175600	1869023080	12650	12650	12650	12650	0
124	20240415	175500	1869023080	12650	12650	12650	12650	0
125	20240415	175400	1869023080	12650	12650	12650	12650	0
126	20240415	175300	1869023080	12650	12650	12650	12650	0
127	20240415	175200	1869023080	12650	12650	12650	12650	0
128	20240415	175100	1869023080	12650	12650	12650	12650	0
129	20240415	175000	1869023080	12650	12650	12650	12650	0
130	20240415	174900	1869023080	12650	12650	12650	12650	0
131	20240415	174800	1869023080	12650	12650	12650	12650	0
132	20240415	174700	1869023080	12650	12650	12650	12650	0
133	20240415	174600	1869023080	12650	12650	12650	12650	0
134	20240415	174500	1869023080	12650	12650	12650	12650	0
135	20240415	174400	1869023080	12650	12650	12650	12650	0
136	20240415	174300	1869023080	12650	12650	12650	12650	0
137	20240415	174200	1869023080	12650	12650	12650	12650	0
138	20240415	174100	1869023080	12650	12650	12650	12650	0
139	20240415	174000	1869023080	12650	12650	12650	12650	0
140	20240415	173900	1869023080	12650	12650	12650	12650	0
141	20240415	173800	1869023080	12650	12650	12650	12650	0
142	20240415	173700	1869023080	12650	12650	12650	12650	0
143	20240415	173600	1869023080	12650	12650	12650	12650	0
144	20240415	173500	1869023080	12650	12650	12650	12650	0
145	20240415	173400	1869023080	12650	12650	12650	12650	0
146	20240415	173300	1869023080	12650	12650	12650	12650	0
147	20240415	173200	1869023080	12650	12650	12650	12650	0
148	20240415	173100	1869023080	12650	12650	12650	12650	0
149	20240415	173000	1869023080	12650	12650	12650	12650	0
150	20240415	172900	1869023080	12650	12650	12650	12650	0
151	20240415	172800	1869023080	12650	12650	12650	12650	0
152	20240415	172700	1869023080	12650	12650	12650	12650	6299
153	20240415	172600	1869023080	12650	12650	12650	12650	0
154	20240415	172500	1869023080	12650	12650	12650	12650	0
155	20240415	172400	1869023080	12650	12650	12650	12650	0
156	20240415	172300	1869023080	12650	12650	12650	12650	0
157	20240415	172200	1869023080	12650	12650	12650	12650	0
158	20240415	172100	1869023080	12650	12650	12650	12650	0
159	20240415	172000	1869023080	12650	12650	12650	12650	0
160	20240415	171900	1869023080	12650	12650	12650	12650	0
161	20240415	171800	1869023080	12650	12650	12650	12650	0
162	20240415	171700	1869023080	12650	12650	12650	12650	0
163	20240415	171600	1869023080	12650	12650	12650	12650	0
164	20240415	171500	1869023080	12650	12650	12650	12650	0
165	20240415	171400	1869023080	12650	12650	12650	12650	0
166	20240415	171300	1869023080	12650	12650	12650	12650	0
167	20240415	171200	1869023080	12650	12650	12650	12650	0
168	20240415	171100	1869023080	12650	12650	12650	12650	0
169	20240415	171000	1869023080	12650	12650	12650	12650	0
170	20240415	170900	1869023080	12650	12650	12650	12650	0
171	20240415	170800	1869023080	12650	12650	12650	12650	0
172	20240415	170700	1869023080	12650	12650	12650	12650	0
173	20240415	170600	1869023080	12650	12650	12650	12650	0
174	20240415	170500	1869023080	12650	12650	12650	12650	0
175	20240415	170400	1869023080	12650	12650	12650	12650	0
176	20240415	170300	1869023080	12650	12650	12650	12650	0
177	20240415	170200	1869023080	12650	12650	12650	12650	0
178	20240415	170100	1869023080	12650	12650	12650	12650	0
179	20240415	170000	1869023080	12650	12650	12650	12650	0
180	20240415	165900	1869023080	12650	12650	12650	12650	0
181	20240415	165800	1869023080	12650	12650	12650	12650	0
182	20240415	165700	1869023080	12650	12650	12650	12650	6299
183	20240415	165600	1869023080	12650	12650	12650	12650	0
184	20240415	165500	1869023080	12650	12650	12650	12650	0
185	20240415	165400	1869023080	12650	12650	12650	12650	0
186	20240415	165300	1869023080	12650	12650	12650	12650	0
187	20240415	165200	1869023080	12650	12650	12650	12650	0
188	20240415	165100	1869023080	12650	12650	12650	12650	0
189	20240415	165000	1869023080	12650	12650	12650	12650	0
190	20240415	164900	1869023080	12650	12650	12650	12650	0
191	20240415	164800	1869023080	12650	12650	12650	12650	0
192	20240415	164700	1869023080	12650	12650	12650	12650	0
193	20240415	164600	1869023080	12650	12650	12650	12650	0
194	20240415	164500	1869023080	12650	12650	12650	12650	0
195	20240415	164400	1869023080	12650	12650	12650	12650	0
196	20240415	164300	1869023080	12650	12650	12650	12650	0
197	20240415	164200	1869023080	12650	12650	12650	12650	0
198	20240415	164100	1869023080	12650	12650	12650	12650	0
199	20240415	164000	1869023080	12650	12650	12650	12650	0
200	20240415	163900	1869023080	12650	12650	12650	12650	0
201	20240415	163800	1869023080	12650	12650	12650	12650	0
202	20240415	163700	1869023080	12650	12650	12650	12650	0
203	20240415	163600	1869023080	12650	12650	12650	12650	0
204	20240415	163500	1869023080	12650	12650	12650	12650	0
205	20240415	163400	1869023080	12650	12650	12650	12650	0
206	20240415	163300	1869023080	12650	12650	12650	12650	0
207	20240415	163200	1869023080	12650	12650	12650	12650	0
208	20240415	163100	1869023080	12650	12650	12650	12650	0
209	20240415	163000	1869023080	12650	12650	12650	12650	0
210	20240415	162900	1869023080	12650	12650	12650	12650	0
211	20240415	162800	1869023080	12650	12650	12650	12650	0
212	20240415	162700	1869023080	12650	12650	12650	12650	6299
213	20240415	162600	1869023080	12650	12650	12650	12650	0
214	20240415	162500	1869023080	12650	12650	12650	12650	0
215	20240415	162400	1869023080	12650	12650	12650	12650	0
216	20240415	162300	1869023080	12650	12650	12650	12650	0
217	20240415	162200	1869023080	12650	12650	12650	12650	0
218	20240415	162100	1869023080	12650	12650	12650	12650	0
219	20240415	162000	1869023080	12650	12650	12650	12650	0
220	20240415	161900	1869023080	12650	12650	12650	12650	0
221	20240415	161800	1869023080	12650	12650	12650	12650	0
222	20240415	161700	1869023080	12650	12650	12650	12650	0
223	20240415	161600	1869023080	12650	12650	12650	12650	0
224	20240415	161500	1869023080	12650	12650	12650	12650	0
225	20240415	161400	1869023080	12650	12650	12650	12650	0
226	20240415	161300	1869023080	12650	12650	12650	12650	0
227	20240415	161200	1869023080	12650	12650	12650	12650	0
228	20240415	161100	1869023080	12650	12650	12650	12650	0
229	20240415	161000	1869023080	12650	12650	12650	12650	0
230	20240415	160900	1869023080	12650	12650	12650	12650	0
231	20240415	160800	1869023080	12650	12650	12650	12650	0
232	20240415	160700	1869023080	12650	12650	12650	12650	0
233	20240415	160600	1869023080	12650	12650	12650	12650	0
234	20240415	160500	1869023080	12650	12650	12650	12650	0
235	20240415	160400	1869023080	12650	12650	12650	12650	0
236	20240415	160300	1869023080	12650	12650	12650	12650	0
237	20240415	160200	1869023080	12650	12650	12650	12650	0
238	20240415	160100	1869023080	12650	12650	12650	12650	0
239	20240415	160000	1869023080	12650	12650	12650	12650	0
240	20240415	155900	1869023080	12650	12650	12650	12650	0
241	20240415	155800	1869023080	12650	12650	12650	12650	0
242	20240415	155700	1869023080	12650	12650	12650	12650	6299
243	20240415	155600	1869023080	12650	12650	12650	12650	0
244	20240415	155500	1869023080	12650	12650	12650	12650	0
245	20240415	155400	1869023080	12650	12650	12650	12650	0
246	20240415	155300	1869023080	12650	12650	12650	12650	0
247	20240415	155200	1869023080	12650	12650	12650	12650	0
248	20240415	155100	1869023080	12650	12650	12650	12650	0
249	20240415	155000	1869023080	12650	12650	12650	12650	0
250	20240415	154900	1869023080	12650	12650	12650	12650	0
251	20240415	154800	1869023080	12650	12650	12650	12650	0
252	20240415	154700	1869023080	12650	12650	12650	12650	0
253	20240415	154600	1869023080	12650	12650	12650	12650	0
254	20240415	154500	1869023080	12650	12650	12650	12650	0
255	20240415	154400	1869023080	12650	12650	12650	12650	0
256	20240415	154300	1869023080	12650	12650	12650	12650	0
257	20240415	154200	1869023080	12650	12650	12650	12650	0
258	20240415	154100	1869023080	12650	12650	12650	12650	0
259	20240415	154000	1869023080	12650	12650	12650	12650	0
260	20240415	153900	1869023080	12650	12650	12650	12650	0
261	20240415	153800	1869023080	12650	12650	12650	12650	0
262	20240415	153700	1869023080	12650	12650	12650	12650	0
263	20240415	153600	1869023080	12650	12650	12650	12650	0
264	20240415	153500	1869023080	12650	12650	12650	12650	0
265	20240415	153400	1869023080	12650	12650	12650	12650	0
266	20240415	153300	1869023080	12650	12650	12650	12650	0
267	20240415	153200	1869023080	12650	12650	12650	12650	0
268	20240415	153100	1869023080	12650	12650	12650	12650	0
269	20240415	153000	1869023080	12650	12650	12650	12650	6299
270	20240415	152900	1789340730	12650	12650	12650	12650	0
271	20240415	152800	1789340730	12650	12650	12650	12650	0
272	20240415	152700	1789340730	12650	12650	12650	12650	0
273	20240415	152600	1789340730	12650	12650	12650	12650	0
274	20240415	152500	1789340730	12650	12650	12650	12650	0
275	20240415	152400	1789340730	12650	12650	12650	12650	0
276	20240415	152300	1789340730	12650	12650	12650	12650	0
277	20240415	152200	1789340730	12650	12650	12650	12650	0
278	20240415	152100	1789340730	12650	12650	12650	12650	0
279	20240415	152000	1789340730	12650	12650	12650	12650	0
280	20240415	151900	1789340730	12650	12640	12650	12640	228
281	20240415	151800	1786456580	12640	12630	12640	12590	3528
282	20240415	151700	1741884930	12620	12590	12640	12590	1109
283	20240415	151600	1727878450	12620	12590	12620	12580	3056
284	20240415	151500	1689322180	12590	12580	12600	12580	99
285	20240415	151400	1688075680	12580	12560	12580	12560	741
286	20240415	151300	1678761490	12560	12550	12560	12550	1183
287	20240415	151200	1663903210	12550	12550	12550	12550	1386
288	20240415	151100	1646508910	12540	12530	12540	12510	999
289	20240415	151000	1633992390	12530	12520	12530	12510	217
290	20240415	150900	1631276040	12520	12530	12530	12520	509
291	20240415	150800	1624902930	12530	12530	12530	12520	128
292	20240415	150700	1623299300	12530	12530	12530	12530	63
293	20240415	150600	1622509910	12540	12540	12540	12540	1
294	20240415	150500	1622497370	12540	12530	12540	12530	107
295	20240415	150400	1621155910	12540	12540	12540	12540	0
296	20240415	150300	1621155910	12540	12550	12550	12540	121
297	20240415	150200	1619637970	12550	12550	12550	12550	0
298	20240415	150100	1619637970	12550	12530	12550	12530	400
299	20240415	150000	1614621610	12530	12530	12530	12510	145
300	20240415	145900	1612807430	12520	12540	12540	12520	144
301	20240415	145800	1611004530	12530	12530	12530	12530	171
302	20240415	145700	1608861900	12520	12520	12520	12520	217
303	20240415	145600	1606145060	12510	12510	12510	12510	106
304	20240415	145500	1604819000	12510	12510	12510	12510	137
305	20240415	145400	1603105130	12510	12510	12510	12510	63
306	20240415	145300	1602317000	12500	12500	12500	12500	0
307	20240415	145200	1602317000	12500	12510	12510	12500	60
308	20240415	145100	1601566900	12520	12520	12520	12520	4
309	20240415	145000	1601516820	12510	12520	12520	12510	2
310	20240415	144900	1601491790	12500	12500	12500	12500	130
311	20240415	144800	1599866790	12530	12500	12530	12500	106
312	20240415	144700	1598541310	12500	12500	12530	12500	250
313	20240415	144600	1595414810	12520	12520	12520	12520	115
314	20240415	144500	1593975010	12520	12510	12520	12500	324
315	20240415	144400	1589923860	12520	12520	12520	12520	49
316	20240415	144300	1589310380	12530	12530	12530	12520	35
317	20240415	144200	1588871950	12530	12510	12530	12510	33
318	20240415	144100	1588459100	12530	12530	12530	12530	0
319	20240415	144000	1588459100	12530	12510	12530	12510	202
320	20240415	143900	1585932040	12500	12500	12500	12500	0
321	20240415	143800	1585932040	12500	12510	12510	12500	213
322	20240415	143700	1583267420	12510	12510	12530	12510	57
323	20240415	143600	1582554330	12510	12510	12510	12510	80
324	20240415	143500	1581553530	12510	12510	12510	12510	30
325	20240415	143400	1581178230	12510	12510	12510	12510	0
326	20240415	143300	1581178230	12510	12520	12520	12510	51
327	20240415	143200	1580540200	12520	12520	12520	12520	0
328	20240415	143100	1580540200	12520	12520	12520	12520	81
329	20240415	143000	1579526080	12530	12530	12540	12530	687
330	20240415	142900	1570917910	12530	12540	12540	12530	176
331	20240415	142800	1568712150	12540	12550	12550	12540	51
332	20240415	142700	1568072110	12550	12550	12550	12550	32
333	20240415	142600	1567670510	12550	12550	12550	12550	12
334	20240415	142500	1567519910	12550	12550	12550	12550	1
335	20240415	142400	1567507360	12550	12550	12550	12550	88
336	20240415	142300	1566402960	12550	12550	12550	12550	12
337	20240415	142200	1566252360	12550	12550	12550	12550	4
338	20240415	142100	1566202160	12530	12530	12530	12530	50
339	20240415	142000	1565575660	12530	12530	12530	12530	0
340	20240415	141900	1565575660	12530	12530	12530	12530	300
341	20240415	141800	1561816660	12530	12530	12530	12530	20
342	20240415	141700	1561566060	12530	12530	12530	12530	0
343	20240415	141600	1561566060	12530	12530	12530	12530	0
344	20240415	141500	1561566060	12530	12530	12560	12530	161
345	20240415	141400	1559545700	12550	12550	12550	12550	35
346	20240415	141300	1559106450	12550	12550	12550	12550	4
347	20240415	141200	1559056250	12550	12550	12550	12550	52
348	20240415	141100	1558403650	12550	12550	12550	12550	0
349	20240415	141000	1558403650	12550	12550	12550	12550	250
350	20240415	140900	1555266150	12550	12550	12550	12550	10
351	20240415	140800	1555140650	12550	12540	12550	12540	161
352	20240415	140700	1553121210	12550	12550	12550	12550	5
353	20240415	140600	1553058460	12550	12550	12550	12550	86
354	20240415	140500	1551979160	12560	12550	12560	12550	11
355	20240415	140400	1551841100	12550	12550	12560	12550	6
356	20240415	140300	1551765790	12550	12550	12550	12550	50
357	20240415	140200	1551138290	12560	12560	12560	12550	46
358	20240415	140100	1550560950	12550	12550	12550	12550	6
359	20240415	140000	1550485650	12560	12560	12560	12530	13
360	20240415	135900	1550322700	12520	12560	12570	12520	570
361	20240415	135800	1543178650	12560	12550	12570	12550	1380
362	20240415	135700	1525856490	12540	12530	12540	12530	483
363	20240415	135600	1519803590	12530	12520	12530	12520	585
364	20240415	135500	1512477090	12520	12510	12520	12510	4
365	20240415	135400	1512427020	12520	12520	12520	12520	13
366	20240415	135300	1512264260	12520	12510	12520	12480	731
367	20240415	135200	1503120680	12520	12470	12520	12470	4371
368	20240415	135100	1448490650	12490	12490	12490	12490	0
369	20240415	135000	1448490650	12490	12500	12500	12490	344
370	20240415	134900	1444190700	12500	12480	12500	12480	2982
371	20240415	134800	1406948970	12480	12480	12480	12480	1
372	20240415	134700	1406936490	12480	12480	12480	12480	1
373	20240415	134600	1406924010	12480	12480	12480	12480	760
374	20240415	134500	1397439210	12480	12480	12480	12480	36
375	20240415	134400	1396989930	12480	12460	12480	12460	1263
376	20240415	134300	1381232960	12460	12460	12460	12410	1003
377	20240415	134200	1368765110	12460	12460	12460	12460	2
378	20240415	134100	1368740190	12470	12470	12470	12470	21
379	20240415	134000	1368478320	12470	12470	12470	12470	162
380	20240415	133900	1366458180	12470	12470	12470	12470	108
381	20240415	133800	1365111420	12450	12460	12460	12450	136
382	20240415	133700	1363418150	12460	12450	12460	12450	101
383	20240415	133600	1362160690	12470	12460	12470	12460	81
384	20240415	133500	1361151420	12460	12460	12460	12460	50
385	20240415	133400	1360528420	12440	12460	12460	12440	336
386	20240415	133300	1356347190	12450	12460	12460	12450	19
387	20240415	133200	1356110590	12460	12460	12460	12460	550
388	20240415	133100	1349257590	12470	12470	12470	12470	86
389	20240415	133000	1348185170	12470	12460	12470	12460	260
390	20240415	132900	1344942990	12470	12470	12470	12470	472
391	20240415	132800	1339057150	12470	12460	12470	12460	3872
392	20240415	132700	1290804870	12450	12460	12460	12450	436
393	20240415	132600	1285375310	12460	12460	12460	12460	0
394	20240415	132500	1285375310	12460	12460	12460	12460	1
395	20240415	132400	1285362850	12460	12460	12460	12460	0
396	20240415	132300	1285362850	12460	12420	12460	12420	103
397	20240415	132200	1284083470	12420	12420	12420	12420	85
398	20240415	132100	1283027770	12420	12420	12420	12420	1
399	20240415	132000	1283015350	12460	12460	12460	12460	1
400	20240415	131900	1283002890	12420	12450	12460	12420	1012
401	20240415	131800	1270430580	12450	12440	12450	12440	65
402	20240415	131700	1269621340	12440	12440	12440	12430	208
403	20240415	131600	1267033830	12450	12450	12450	12450	1
404	20240415	131500	1267021380	12420	12450	12450	12420	73
405	20240415	131400	1266113310	12450	12450	12450	12450	0
406	20240415	131300	1266113310	12450	12450	12450	12450	0
407	20240415	131200	1266113310	12450	12450	12450	12450	212
408	20240415	131100	1263473910	12450	12450	12450	12450	48
409	20240415	131000	1262876310	12420	12420	12420	12420	16
410	20240415	130900	1262677590	12430	12430	12430	12430	1
411	20240415	130800	1262665160	12420	12420	12420	12420	20
412	20240415	130700	1262416760	12420	12420	12420	12420	8
413	20240415	130600	1262317400	12450	12450	12450	12450	48
414	20240415	130500	1261719800	12450	12430	12450	12420	204
415	20240415	130400	1259183210	12430	12430	12430	12430	500
416	20240415	130300	1252968210	12430	12430	12430	12430	0
417	20240415	130200	1252968210	12430	12430	12430	12430	0
418	20240415	130100	1252968210	12430	12430	12430	12430	0
419	20240415	130000	1252968210	12430	12440	12450	12430	720
420	20240415	125900	1244016190	12450	12450	12450	12450	31
421	20240415	125800	1243630240	12450	12450	12450	12450	930
422	20240415	125700	1232051740	12450	12460	12460	12450	167
423	20240415	125600	1229971960	12460	12460	12460	12450	69
424	20240415	125500	1229112540	12460	12460	12460	12460	297
425	20240415	125400	1225411920	12460	12450	12460	12450	237
426	20240415	125300	1222459200	12460	12440	12460	12440	41
427	20240415	125200	1221949130	12450	12460	12460	12450	3
428	20240415	125100	1221911760	12460	12460	12460	12460	52
429	20240415	125000	1221263840	12460	12460	12460	12460	5
430	20240415	124900	1221201540	12460	12460	12460	12460	0
431	20240415	124800	1221201540	12460	12450	12460	12430	135
432	20240415	124700	1219519980	12450	12450	12450	12450	256
433	20240415	124600	1216332780	12450	12450	12450	12440	103
434	20240415	124500	1215051430	12450	12440	12450	12440	697
435	20240415	124400	1206374510	12440	12440	12440	12440	1
436	20240415	124300	1206362070	12430	12430	12430	12430	3
437	20240415	124200	1206324780	12440	12450	12450	12440	335
438	20240415	124100	1202154300	12450	12450	12450	12450	1
439	20240415	124000	1202141850	12440	12430	12440	12430	1813
440	20240415	123900	1179601230	12430	12420	12430	12420	44
441	20240415	123800	1179054740	12420	12420	12420	12420	230
442	20240415	123700	1176198140	12420	12420	12420	12420	6
443	20240415	123600	1176123620	12420	12420	12420	12410	250
444	20240415	123500	1173019620	12420	12420	12420	12420	263
445	20240415	123400	1169753160	12410	12400	12420	12400	829
446	20240415	123300	1159463220	12400	12390	12400	12390	390
447	20240415	123200	1154630220	12400	12360	12400	12350	879
448	20240415	123100	1143749680	12380	12380	12380	12380	2
449	20240415	123000	1143724920	12370	12370	12370	12370	209
450	20240415	122900	1141139590	12380	12380	12380	12380	0
451	20240415	122800	1141139590	12380	12380	12380	12380	36
452	20240415	122700	1140693910	12380	12380	12380	12380	37
453	20240415	122600	1140235850	12380	12380	12380	12380	27
454	20240415	122500	1139901590	12380	12360	12380	12360	866
455	20240415	122400	1129186260	12360	12360	12360	12360	204
456	20240415	122300	1126664820	12350	12350	12350	12350	100
457	20240415	122200	1125429820	12350	12350	12350	12350	0
458	20240415	122100	1125429820	12350	12350	12350	12350	0
459	20240415	122000	1125429820	12350	12350	12350	12350	154
460	20240415	121900	1123527920	12360	12360	12360	12360	0
461	20240415	121800	1123527920	12360	12360	12360	12360	1
462	20240415	121700	1123515560	12350	12340	12350	12340	829
463	20240415	121600	1113285510	12350	12350	12350	12350	91
464	20240415	121500	1112161660	12350	12350	12350	12350	43
465	20240415	121400	1111630610	12350	12350	12350	12350	100
466	20240415	121300	1110395610	12350	12360	12360	12350	77
467	20240415	121200	1109443990	12370	12370	12370	12370	9
468	20240415	121100	1109332660	12370	12370	12370	12370	25
469	20240415	121000	1109023410	12370	12370	12370	12370	1
470	20240415	120900	1109011040	12370	12370	12370	12370	0
471	20240415	120800	1109011040	12370	12370	12370	12370	0
472	20240415	120700	1109011040	12370	12370	12370	12370	0
473	20240415	120600	1109011040	12370	12370	12370	12370	116
474	20240415	120500	1107576120	12370	12350	12370	12350	7
475	20240415	120400	1107489650	12370	12370	12370	12370	0
476	20240415	120300	1107489650	12370	12370	12370	12370	0
477	20240415	120200	1107489650	12370	12370	12370	12370	0
478	20240415	120100	1107489650	12370	12350	12370	12350	1513
479	20240415	120000	1088797880	12350	12340	12350	12340	86
480	20240415	115900	1087736300	12330	12340	12340	12330	472
481	20240415	115800	1081916320	12340	12350	12350	12340	117
482	20240415	115700	1080471730	12340	12340	12340	12340	300
483	20240415	115600	1076769730	12350	12350	12350	12350	0
484	20240415	115500	1076769730	12350	12350	12350	12350	5
485	20240415	115400	1076707980	12350	12350	12350	12350	256
486	20240415	115300	1073546380	12350	12350	12350	12350	0
487	20240415	115200	1073546380	12350	12350	12350	12350	0
488	20240415	115100	1073546380	12350	12350	12350	12350	250
489	20240415	115000	1070458880	12350	12350	12350	12350	6
490	20240415	114900	1070384780	12350	12350	12350	12350	0
491	20240415	114800	1070384780	12350	12350	12350	12350	1
492	20240415	114700	1070372430	12330	12330	12330	12330	0
493	20240415	114600	1070372430	12330	12340	12340	12330	639
494	20240415	114500	1062491760	12350	12350	12350	12350	428
495	20240415	114400	1057205960	12350	12350	12350	12350	9
496	20240415	114300	1057094810	12350	12350	12350	12350	1
497	20240415	114200	1057082460	12350	12350	12350	12350	0
498	20240415	114100	1057082460	12350	12350	12350	12350	10
499	20240415	114000	1056958960	12350	12350	12350	12350	360
500	20240415	113900	1052512960	12340	12340	12340	12340	14
501	20240415	113800	1052340200	12340	12340	12340	12340	14
502	20240415	113700	1052167440	12340	12340	12340	12340	36
503	20240415	113600	1051723200	12340	12340	12340	12340	4
504	20240415	113500	1051673840	12340	12340	12340	12330	16
505	20240415	113400	1051476500	12340	12340	12340	12340	55
506	20240415	113300	1050797800	12340	12340	12340	12340	271
507	20240415	113200	1047453660	12350	12350	12350	12350	50
508	20240415	113100	1046836160	12350	12350	12350	12350	100
509	20240415	113000	1045601160	12350	12350	12350	12350	0
510	20240415	112900	1045601160	12350	12350	12350	12350	100
511	20240415	112800	1044366160	12350	12370	12370	12340	192
512	20240415	112700	1041993020	12370	12350	12370	12350	248
513	20240415	112600	1038930200	12360	12360	12360	12360	62
514	20240415	112500	1038163880	12370	12370	12370	12370	0
515	20240415	112400	1038163880	12370	12390	12390	12370	242
516	20240415	112300	1035170320	12380	12390	12390	12380	7
517	20240415	112200	1035083610	12390	12390	12390	12390	400
518	20240415	112100	1030127610	12390	12400	12400	12390	3
519	20240415	112000	1030090420	12400	12400	12400	12400	7
520	20240415	111900	1030003620	12390	12390	12390	12390	10
521	20240415	111800	1029879720	12390	12390	12390	12390	76
522	20240415	111700	1028938080	12390	12390	12390	12390	176
523	20240415	111600	1026757440	12390	12400	12400	12350	129
524	20240415	111500	1025163710	12400	12400	12400	12400	1
525	20240415	111400	1025151310	12350	12350	12350	12350	18
526	20240415	111300	1024929010	12400	12400	12400	12400	30
527	20240415	111200	1024557010	12400	12400	12400	12400	336
528	20240415	111100	1020390610	12350	12340	12350	12340	35
529	20240415	111000	1019958410	12340	12340	12340	12340	8
530	20240415	110900	1019859690	12330	12330	12400	12330	1031
531	20240415	110800	1007147300	12330	12360	12360	12330	1555
532	20240415	110700	987950780	12360	12360	12360	12360	197
533	20240415	110600	985515860	12360	12400	12400	12360	1089
534	20240415	110500	972046090	12400	12400	12400	12400	174
535	20240415	110400	969888490	12400	12400	12400	12390	659
536	20240415	110300	961723210	12400	12400	12400	12400	2
537	20240415	110200	961698410	12400	12400	12400	12400	104
538	20240415	110100	960408810	12410	12410	12410	12410	0
539	20240415	110000	960408810	12410	12410	12410	12410	194
540	20240415	105900	958001270	12410	12410	12410	12410	1
541	20240415	105800	957988860	12410	12410	12410	12410	0
542	20240415	105700	957988860	12410	12400	12410	12400	3
543	20240415	105600	957951650	12400	12400	12400	12400	21
544	20240415	105500	957691250	12400	12400	12400	12400	30
545	20240415	105400	957319250	12390	12390	12390	12390	3
546	20240415	105300	957282080	12390	12400	12400	12390	40
547	20240415	105200	956786430	12400	12400	12400	12400	2
548	20240415	105100	956761630	12390	12390	12390	12390	0
549	20240415	105000	956761630	12390	12390	12390	12390	0
550	20240415	104900	956761630	12390	12390	12390	12390	7
551	20240415	104800	956674900	12390	12420	12420	12390	19
552	20240415	104700	956439360	12390	12390	12390	12390	109
553	20240415	104600	955088850	12390	12400	12400	12390	210
554	20240415	104500	952486860	12410	12420	12420	12410	43
555	20240415	104400	951953220	12430	12400	12430	12390	476
556	20240415	104300	946042710	12410	12410	12410	12410	0
557	20240415	104200	946042710	12410	12420	12420	12410	107
558	20240415	104100	944714830	12420	12430	12440	12420	1289
559	20240415	104000	928692900	12430	12430	12430	12430	0
560	20240415	103900	928692900	12430	12410	12430	12410	3842
561	20240415	103800	880986330	12410	12380	12410	12380	1766
562	20240415	103700	859092540	12380	12360	12380	12360	1564
563	20240415	103600	839745530	12370	12370	12370	12370	235
564	20240415	103500	836838580	12370	12370	12370	12370	149
565	20240415	103400	834995450	12360	12370	12370	12360	516
566	20240415	103300	828617530	12370	12350	12370	12350	592
567	20240415	103200	821298200	12350	12330	12350	12330	1978
568	20240415	103100	796892440	12330	12290	12330	12290	6
569	20240415	103000	796818500	12290	12290	12290	12290	2
570	20240415	102900	796793920	12290	12290	12290	12290	300
571	20240415	102800	793106920	12290	12290	12290	12290	10
572	20240415	102700	792984020	12290	12290	12290	12290	2
573	20240415	102600	792959440	12290	12310	12310	12290	300
574	20240415	102500	789270050	12310	12310	12310	12310	0
575	20240415	102400	789270050	12310	12310	12310	12310	48
576	20240415	102300	788679170	12300	12300	12300	12300	0
577	20240415	102200	788679170	12300	12300	12300	12300	0
578	20240415	102100	788679170	12300	12330	12340	12300	140
579	20240415	102000	786955530	12300	12300	12300	12300	725
580	20240415	101900	778038030	12300	12300	12300	12300	0
581	20240415	101800	778038030	12300	12300	12300	12300	266
582	20240415	101700	774766230	12300	12340	12340	12300	170
583	20240415	101600	772674420	12350	12340	12350	12320	286
584	20240415	101500	769148930	12340	12340	12340	12340	0
585	20240415	101400	769148930	12340	12340	12340	12340	28
586	20240415	101300	768803410	12340	12340	12340	12340	40
587	20240415	101200	768309810	12340	12340	12340	12340	0
588	20240415	101100	768309810	12340	12340	12340	12340	0
589	20240415	101000	768309810	12340	12350	12350	12340	90
590	20240415	100900	767199200	12340	12340	12340	12340	100
591	20240415	100800	765965200	12330	12330	12330	12330	491
592	20240415	100700	759911170	12330	12340	12340	12330	135
593	20240415	100600	758245900	12360	12340	12360	12340	3
594	20240415	100500	758208860	12360	12350	12360	12350	117
595	20240415	100400	756763900	12350	12350	12350	12350	3
596	20240415	100300	756726850	12310	12350	12350	12310	73
597	20240415	100200	755828140	12350	12340	12350	12340	579
598	20240415	100100	748677530	12340	12310	12340	12300	8011
599	20240415	100000	650102030	12300	12320	12320	12300	972
600	20240415	095900	638144700	12320	12320	12320	12320	352
601	20240415	095800	633808060	12320	12320	12320	12320	141
602	20240415	095700	632070940	12320	12330	12330	12320	133
603	20240415	095600	630431060	12340	12340	12340	12340	203
604	20240415	095500	627926040	12340	12340	12340	12330	278
605	20240415	095400	624497740	12340	12340	12340	12340	5
606	20240415	095300	624436040	12340	12340	12340	12340	24
607	20240415	095200	624139880	12350	12340	12350	12340	81
608	20240415	095100	623139930	12350	12350	12350	12350	474
609	20240415	095000	617286030	12350	12350	12350	12350	124
610	20240415	094900	615754630	12350	12350	12350	12350	392
611	20240415	094800	610913430	12350	12360	12360	12350	1137
612	20240415	094700	596865030	12370	12370	12370	12370	24
613	20240415	094600	596568150	12360	12360	12370	12360	202
614	20240415	094500	594071300	12370	12360	12370	12360	79
615	20240415	094400	593094850	12370	12360	12370	12360	27
616	20240415	094300	592761110	12370	12370	12370	12370	369
617	20240415	094200	588196580	12370	12370	12380	12370	273
618	20240415	094100	584819210	12360	12350	12360	12350	66
619	20240415	094000	584003460	12360	12360	12360	12360	3
620	20240415	093900	583966380	12370	12360	12370	12360	606
621	20240415	093800	576470210	12360	12370	12370	12360	571
622	20240415	093700	569407470	12370	12370	12370	12370	232
623	20240415	093600	566537630	12370	12340	12370	12340	1762
624	20240415	093500	544776560	12330	12330	12340	12330	157
625	20240415	093400	542840120	12330	12330	12330	12320	96
626	20240415	093300	541656950	12330	12320	12330	12320	164
627	20240415	093200	539636370	12320	12330	12340	12320	576
628	20240415	093100	532538660	12330	12330	12340	12320	191
629	20240415	093000	530183080	12330	12350	12350	12330	78
630	20240415	092900	529220560	12330	12340	12340	12330	45
631	20240415	092800	528665360	12350	12350	12350	12320	880
632	20240415	092700	517800520	12340	12300	12340	12300	296
633	20240415	092600	514152300	12300	12260	12300	12240	4020
634	20240415	092500	464819040	12260	12270	12270	12260	267
635	20240415	092400	461544370	12270	12270	12270	12270	596
636	20240415	092300	454231450	12270	12270	12280	12270	821
637	20240415	092200	444155580	12270	12270	12280	12270	238
638	20240415	092100	441234820	12280	12230	12290	12230	152
639	20240415	092000	439373190	12230	12300	12300	12230	232
640	20240415	091900	436526980	12300	12270	12300	12260	712
641	20240415	091800	427774940	12280	12270	12280	12260	368
642	20240415	091700	423258360	12280	12290	12300	12280	200
643	20240415	091600	420802140	12290	12290	12300	12160	619
644	20240415	091500	413201420	12300	12340	12340	12120	8585
645	20240415	091400	308073200	12340	12350	12350	12340	903
646	20240415	091300	296926800	12340	12380	12380	12340	4689
647	20240415	091200	238972290	12380	12380	12400	12380	520
648	20240415	091100	232534600	12390	12400	12400	12390	107
649	20240415	091000	231208360	12420	12390	12420	12390	211
650	20240415	090900	228589660	12400	12400	12400	12400	280
651	20240415	090800	225117660	12400	12360	12430	12360	1522
652	20240415	090700	206274860	12360	12390	12390	12360	3240
653	20240415	090600	166178120	12380	12400	12400	12380	1226
654	20240415	090500	150988160	12400	12400	12400	12390	720
655	20240415	090400	142064330	12400	12430	12430	12400	529
656	20240415	090300	135499080	12430	12460	12460	12410	845
657	20240415	090200	124988850	12460	12460	12460	12410	498
658	20240415	090100	118801500	12460	12420	12490	12370	1250
659	20240415	090000	103270520	12510	12470	12520	12420	8281