KissMeData/200130/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	205200	1933298330	15660	15660	15660	15660	698
3	20240404	205100	1933298330	15660	15660	15660	15660	0
4	20240404	205000	1933298330	15660	15660	15660	15660	0
5	20240404	204900	1933298330	15660	15660	15660	15660	0
6	20240404	204800	1933298330	15660	15660	15660	15660	0
7	20240404	204700	1933298330	15660	15660	15660	15660	0
8	20240404	204600	1933298330	15660	15660	15660	15660	0
9	20240404	204500	1933298330	15660	15660	15660	15660	0
10	20240404	204400	1933298330	15660	15660	15660	15660	0
11	20240404	204300	1933298330	15660	15660	15660	15660	0
12	20240404	204200	1933298330	15660	15660	15660	15660	0
13	20240404	204100	1933298330	15660	15660	15660	15660	0
14	20240404	204000	1933298330	15660	15660	15660	15660	0
15	20240404	203900	1933298330	15660	15660	15660	15660	0
16	20240404	203800	1933298330	15660	15660	15660	15660	0
17	20240404	203700	1933298330	15660	15660	15660	15660	0
18	20240404	203600	1933298330	15660	15660	15660	15660	0
19	20240404	203500	1933298330	15660	15660	15660	15660	0
20	20240404	203400	1933298330	15660	15660	15660	15660	0
21	20240404	203300	1933298330	15660	15660	15660	15660	0
22	20240404	203200	1933298330	15660	15660	15660	15660	0
23	20240404	203100	1933298330	15660	15660	15660	15660	0
24	20240404	203000	1933298330	15660	15660	15660	15660	0
25	20240404	202900	1933298330	15660	15660	15660	15660	0
26	20240404	202800	1933298330	15660	15660	15660	15660	0
27	20240404	202700	1933298330	15660	15660	15660	15660	0
28	20240404	202600	1933298330	15660	15660	15660	15660	0
29	20240404	202500	1933298330	15660	15660	15660	15660	0
30	20240404	202400	1933298330	15660	15660	15660	15660	0
31	20240404	202300	1933298330	15660	15660	15660	15660	0
32	20240404	202200	1933298330	15660	15660	15660	15660	698
33	20240404	202100	1933298330	15660	15660	15660	15660	0
34	20240404	202000	1933298330	15660	15660	15660	15660	0
35	20240404	201900	1933298330	15660	15660	15660	15660	0
36	20240404	201800	1933298330	15660	15660	15660	15660	0
37	20240404	201700	1933298330	15660	15660	15660	15660	0
38	20240404	201600	1933298330	15660	15660	15660	15660	0
39	20240404	201500	1933298330	15660	15660	15660	15660	0
40	20240404	201400	1933298330	15660	15660	15660	15660	0
41	20240404	201300	1933298330	15660	15660	15660	15660	0
42	20240404	201200	1933298330	15660	15660	15660	15660	0
43	20240404	201100	1933298330	15660	15660	15660	15660	0
44	20240404	201000	1933298330	15660	15660	15660	15660	0
45	20240404	200900	1933298330	15660	15660	15660	15660	0
46	20240404	200800	1933298330	15660	15660	15660	15660	0
47	20240404	200700	1933298330	15660	15660	15660	15660	0
48	20240404	200600	1933298330	15660	15660	15660	15660	0
49	20240404	200500	1933298330	15660	15660	15660	15660	0
50	20240404	200400	1933298330	15660	15660	15660	15660	0
51	20240404	200300	1933298330	15660	15660	15660	15660	0
52	20240404	200200	1933298330	15660	15660	15660	15660	0
53	20240404	200100	1933298330	15660	15660	15660	15660	0
54	20240404	200000	1933298330	15660	15660	15660	15660	0
55	20240404	195900	1933298330	15660	15660	15660	15660	0
56	20240404	195800	1933298330	15660	15660	15660	15660	0
57	20240404	195700	1933298330	15660	15660	15660	15660	0
58	20240404	195600	1933298330	15660	15660	15660	15660	0
59	20240404	195500	1933298330	15660	15660	15660	15660	0
60	20240404	195400	1933298330	15660	15660	15660	15660	0
61	20240404	195300	1933298330	15660	15660	15660	15660	0
62	20240404	195200	1933298330	15660	15660	15660	15660	698
63	20240404	195100	1933298330	15660	15660	15660	15660	0
64	20240404	195000	1933298330	15660	15660	15660	15660	0
65	20240404	194900	1933298330	15660	15660	15660	15660	0
66	20240404	194800	1933298330	15660	15660	15660	15660	0
67	20240404	194700	1933298330	15660	15660	15660	15660	0
68	20240404	194600	1933298330	15660	15660	15660	15660	0
69	20240404	194500	1933298330	15660	15660	15660	15660	0
70	20240404	194400	1933298330	15660	15660	15660	15660	0
71	20240404	194300	1933298330	15660	15660	15660	15660	0
72	20240404	194200	1933298330	15660	15660	15660	15660	0
73	20240404	194100	1933298330	15660	15660	15660	15660	0
74	20240404	194000	1933298330	15660	15660	15660	15660	0
75	20240404	193900	1933298330	15660	15660	15660	15660	0
76	20240404	193800	1933298330	15660	15660	15660	15660	0
77	20240404	193700	1933298330	15660	15660	15660	15660	0
78	20240404	193600	1933298330	15660	15660	15660	15660	0
79	20240404	193500	1933298330	15660	15660	15660	15660	0
80	20240404	193400	1933298330	15660	15660	15660	15660	0
81	20240404	193300	1933298330	15660	15660	15660	15660	0
82	20240404	193200	1933298330	15660	15660	15660	15660	0
83	20240404	193100	1933298330	15660	15660	15660	15660	0
84	20240404	193000	1933298330	15660	15660	15660	15660	0
85	20240404	192900	1933298330	15660	15660	15660	15660	0
86	20240404	192800	1933298330	15660	15660	15660	15660	0
87	20240404	192700	1933298330	15660	15660	15660	15660	0
88	20240404	192600	1933298330	15660	15660	15660	15660	0
89	20240404	192500	1933298330	15660	15660	15660	15660	0
90	20240404	192400	1933298330	15660	15660	15660	15660	0
91	20240404	192300	1933298330	15660	15660	15660	15660	0
92	20240404	192200	1933298330	15660	15660	15660	15660	698
93	20240404	192100	1933298330	15660	15660	15660	15660	0
94	20240404	192000	1933298330	15660	15660	15660	15660	0
95	20240404	191900	1933298330	15660	15660	15660	15660	0
96	20240404	191800	1933298330	15660	15660	15660	15660	0
97	20240404	191700	1933298330	15660	15660	15660	15660	0
98	20240404	191600	1933298330	15660	15660	15660	15660	0
99	20240404	191500	1933298330	15660	15660	15660	15660	0
100	20240404	191400	1933298330	15660	15660	15660	15660	0
101	20240404	191300	1933298330	15660	15660	15660	15660	0
102	20240404	191200	1933298330	15660	15660	15660	15660	0
103	20240404	191100	1933298330	15660	15660	15660	15660	0
104	20240404	191000	1933298330	15660	15660	15660	15660	0
105	20240404	190900	1933298330	15660	15660	15660	15660	0
106	20240404	190800	1933298330	15660	15660	15660	15660	0
107	20240404	190700	1933298330	15660	15660	15660	15660	0
108	20240404	190600	1933298330	15660	15660	15660	15660	0
109	20240404	190500	1933298330	15660	15660	15660	15660	0
110	20240404	190400	1933298330	15660	15660	15660	15660	0
111	20240404	190300	1933298330	15660	15660	15660	15660	0
112	20240404	190200	1933298330	15660	15660	15660	15660	0
113	20240404	190100	1933298330	15660	15660	15660	15660	0
114	20240404	190000	1933298330	15660	15660	15660	15660	0
115	20240404	185900	1933298330	15660	15660	15660	15660	0
116	20240404	185800	1933298330	15660	15660	15660	15660	0
117	20240404	185700	1933298330	15660	15660	15660	15660	0
118	20240404	185600	1933298330	15660	15660	15660	15660	0
119	20240404	185500	1933298330	15660	15660	15660	15660	0
120	20240404	185400	1933298330	15660	15660	15660	15660	0
121	20240404	185300	1933298330	15660	15660	15660	15660	0
122	20240404	185200	1933298330	15660	15660	15660	15660	698
123	20240404	185100	1933298330	15660	15660	15660	15660	0
124	20240404	185000	1933298330	15660	15660	15660	15660	0
125	20240404	184900	1933298330	15660	15660	15660	15660	0
126	20240404	184800	1933298330	15660	15660	15660	15660	0
127	20240404	184700	1933298330	15660	15660	15660	15660	0
128	20240404	184600	1933298330	15660	15660	15660	15660	0
129	20240404	184500	1933298330	15660	15660	15660	15660	0
130	20240404	184400	1933298330	15660	15660	15660	15660	0
131	20240404	184300	1933298330	15660	15660	15660	15660	0
132	20240404	184200	1933298330	15660	15660	15660	15660	0
133	20240404	184100	1933298330	15660	15660	15660	15660	0
134	20240404	184000	1933298330	15660	15660	15660	15660	0
135	20240404	183900	1933298330	15660	15660	15660	15660	0
136	20240404	183800	1933298330	15660	15660	15660	15660	0
137	20240404	183700	1933298330	15660	15660	15660	15660	0
138	20240404	183600	1933298330	15660	15660	15660	15660	0
139	20240404	183500	1933298330	15660	15660	15660	15660	0
140	20240404	183400	1933298330	15660	15660	15660	15660	0
141	20240404	183300	1933298330	15660	15660	15660	15660	0
142	20240404	183200	1933298330	15660	15660	15660	15660	0
143	20240404	183100	1933298330	15660	15660	15660	15660	0
144	20240404	183000	1933298330	15660	15660	15660	15660	0
145	20240404	182900	1933298330	15660	15660	15660	15660	0
146	20240404	182800	1933298330	15660	15660	15660	15660	0
147	20240404	182700	1933298330	15660	15660	15660	15660	0
148	20240404	182600	1933298330	15660	15660	15660	15660	0
149	20240404	182500	1933298330	15660	15660	15660	15660	0
150	20240404	182400	1933298330	15660	15660	15660	15660	0
151	20240404	182300	1933298330	15660	15660	15660	15660	0
152	20240404	182200	1933298330	15660	15660	15660	15660	698
153	20240404	182100	1933298330	15660	15660	15660	15660	0
154	20240404	182000	1933298330	15660	15660	15660	15660	0
155	20240404	181900	1933298330	15660	15660	15660	15660	0
156	20240404	181800	1933298330	15660	15660	15660	15660	0
157	20240404	181700	1933298330	15660	15660	15660	15660	0
158	20240404	181600	1933298330	15660	15660	15660	15660	0
159	20240404	181500	1933298330	15660	15660	15660	15660	0
160	20240404	181400	1933298330	15660	15660	15660	15660	0
161	20240404	181300	1933298330	15660	15660	15660	15660	0
162	20240404	181200	1933298330	15660	15660	15660	15660	0
163	20240404	181100	1933298330	15660	15660	15660	15660	0
164	20240404	181000	1933298330	15660	15660	15660	15660	0
165	20240404	180900	1933298330	15660	15660	15660	15660	0
166	20240404	180800	1933298330	15660	15660	15660	15660	0
167	20240404	180700	1933298330	15660	15660	15660	15660	0
168	20240404	180600	1933298330	15660	15660	15660	15660	0
169	20240404	180500	1933298330	15660	15660	15660	15660	0
170	20240404	180400	1933298330	15660	15660	15660	15660	0
171	20240404	180300	1933298330	15660	15660	15660	15660	0
172	20240404	180200	1933298330	15660	15660	15660	15660	0
173	20240404	180100	1933298330	15660	15660	15660	15660	0
174	20240404	180000	1933298330	15660	15660	15660	15660	0
175	20240404	175900	1933298330	15660	15660	15660	15660	0
176	20240404	175800	1933298330	15660	15660	15660	15660	0
177	20240404	175700	1933298330	15660	15660	15660	15660	0
178	20240404	175600	1933298330	15660	15660	15660	15660	0
179	20240404	175500	1933298330	15660	15660	15660	15660	0
180	20240404	175400	1933298330	15660	15660	15660	15660	0
181	20240404	175300	1933298330	15660	15660	15660	15660	0
182	20240404	175200	1933298330	15660	15660	15660	15660	698
183	20240404	175100	1933298330	15660	15660	15660	15660	0
184	20240404	175000	1933298330	15660	15660	15660	15660	0
185	20240404	174900	1933298330	15660	15660	15660	15660	0
186	20240404	174800	1933298330	15660	15660	15660	15660	0
187	20240404	174700	1933298330	15660	15660	15660	15660	0
188	20240404	174600	1933298330	15660	15660	15660	15660	0
189	20240404	174500	1933298330	15660	15660	15660	15660	0
190	20240404	174400	1933298330	15660	15660	15660	15660	0
191	20240404	174300	1933298330	15660	15660	15660	15660	0
192	20240404	174200	1933298330	15660	15660	15660	15660	0
193	20240404	174100	1933298330	15660	15660	15660	15660	0
194	20240404	174000	1933298330	15660	15660	15660	15660	0
195	20240404	173900	1933298330	15660	15660	15660	15660	0
196	20240404	173800	1933298330	15660	15660	15660	15660	0
197	20240404	173700	1933298330	15660	15660	15660	15660	0
198	20240404	173600	1933298330	15660	15660	15660	15660	0
199	20240404	173500	1933298330	15660	15660	15660	15660	0
200	20240404	173400	1933298330	15660	15660	15660	15660	0
201	20240404	173300	1933298330	15660	15660	15660	15660	0
202	20240404	173200	1933298330	15660	15660	15660	15660	0
203	20240404	173100	1933298330	15660	15660	15660	15660	0
204	20240404	173000	1933298330	15660	15660	15660	15660	0
205	20240404	172900	1933298330	15660	15660	15660	15660	0
206	20240404	172800	1933298330	15660	15660	15660	15660	0
207	20240404	172700	1933298330	15660	15660	15660	15660	0
208	20240404	172600	1933298330	15660	15660	15660	15660	0
209	20240404	172500	1933298330	15660	15660	15660	15660	0
210	20240404	172400	1933298330	15660	15660	15660	15660	0
211	20240404	172300	1933298330	15660	15660	15660	15660	0
212	20240404	172200	1933298330	15660	15660	15660	15660	698
213	20240404	172100	1933298330	15660	15660	15660	15660	0
214	20240404	172000	1933298330	15660	15660	15660	15660	0
215	20240404	171900	1933298330	15660	15660	15660	15660	0
216	20240404	171800	1933298330	15660	15660	15660	15660	0
217	20240404	171700	1933298330	15660	15660	15660	15660	0
218	20240404	171600	1933298330	15660	15660	15660	15660	0
219	20240404	171500	1933298330	15660	15660	15660	15660	0
220	20240404	171400	1933298330	15660	15660	15660	15660	0
221	20240404	171300	1933298330	15660	15660	15660	15660	0
222	20240404	171200	1933298330	15660	15660	15660	15660	0
223	20240404	171100	1933298330	15660	15660	15660	15660	0
224	20240404	171000	1933298330	15660	15660	15660	15660	0
225	20240404	170900	1933298330	15660	15660	15660	15660	0
226	20240404	170800	1933298330	15660	15660	15660	15660	0
227	20240404	170700	1933298330	15660	15660	15660	15660	0
228	20240404	170600	1933298330	15660	15660	15660	15660	0
229	20240404	170500	1933298330	15660	15660	15660	15660	0
230	20240404	170400	1933298330	15660	15660	15660	15660	0
231	20240404	170300	1933298330	15660	15660	15660	15660	0
232	20240404	170200	1933298330	15660	15660	15660	15660	0
233	20240404	170100	1933298330	15660	15660	15660	15660	0
234	20240404	170000	1933298330	15660	15660	15660	15660	0
235	20240404	165900	1933298330	15660	15660	15660	15660	0
236	20240404	165800	1933298330	15660	15660	15660	15660	0
237	20240404	165700	1933298330	15660	15660	15660	15660	0
238	20240404	165600	1933298330	15660	15660	15660	15660	0
239	20240404	165500	1933298330	15660	15660	15660	15660	0
240	20240404	165400	1933298330	15660	15660	15660	15660	0
241	20240404	165300	1933298330	15660	15660	15660	15660	0
242	20240404	165200	1933298330	15660	15660	15660	15660	698
243	20240404	165100	1933298330	15660	15660	15660	15660	0
244	20240404	165000	1933298330	15660	15660	15660	15660	0
245	20240404	164900	1933298330	15660	15660	15660	15660	0
246	20240404	164800	1933298330	15660	15660	15660	15660	0
247	20240404	164700	1933298330	15660	15660	15660	15660	0
248	20240404	164600	1933298330	15660	15660	15660	15660	0
249	20240404	164500	1933298330	15660	15660	15660	15660	0
250	20240404	164400	1933298330	15660	15660	15660	15660	0
251	20240404	164300	1933298330	15660	15660	15660	15660	0
252	20240404	164200	1933298330	15660	15660	15660	15660	0
253	20240404	164100	1933298330	15660	15660	15660	15660	0
254	20240404	164000	1933298330	15660	15660	15660	15660	0
255	20240404	163900	1933298330	15660	15660	15660	15660	0
256	20240404	163800	1933298330	15660	15660	15660	15660	0
257	20240404	163700	1933298330	15660	15660	15660	15660	0
258	20240404	163600	1933298330	15660	15660	15660	15660	0
259	20240404	163500	1933298330	15660	15660	15660	15660	0
260	20240404	163400	1933298330	15660	15660	15660	15660	0
261	20240404	163300	1933298330	15660	15660	15660	15660	0
262	20240404	163200	1933298330	15660	15660	15660	15660	0
263	20240404	163100	1933298330	15660	15660	15660	15660	0
264	20240404	163000	1933298330	15660	15660	15660	15660	0
265	20240404	162900	1933298330	15660	15660	15660	15660	0
266	20240404	162800	1933298330	15660	15660	15660	15660	0
267	20240404	162700	1933298330	15660	15660	15660	15660	0
268	20240404	162600	1933298330	15660	15660	15660	15660	0
269	20240404	162500	1933298330	15660	15660	15660	15660	0
270	20240404	162400	1933298330	15660	15660	15660	15660	0
271	20240404	162300	1933298330	15660	15660	15660	15660	0
272	20240404	162200	1933298330	15660	15660	15660	15660	698
273	20240404	162100	1933298330	15660	15660	15660	15660	0
274	20240404	162000	1933298330	15660	15660	15660	15660	0
275	20240404	161900	1933298330	15660	15660	15660	15660	0
276	20240404	161800	1933298330	15660	15660	15660	15660	0
277	20240404	161700	1933298330	15660	15660	15660	15660	0
278	20240404	161600	1933298330	15660	15660	15660	15660	0
279	20240404	161500	1933298330	15660	15660	15660	15660	0
280	20240404	161400	1933298330	15660	15660	15660	15660	0
281	20240404	161300	1933298330	15660	15660	15660	15660	0
282	20240404	161200	1933298330	15660	15660	15660	15660	0
283	20240404	161100	1933298330	15660	15660	15660	15660	0
284	20240404	161000	1933298330	15660	15660	15660	15660	0
285	20240404	160900	1933298330	15660	15660	15660	15660	0
286	20240404	160800	1933298330	15660	15660	15660	15660	0
287	20240404	160700	1933298330	15660	15660	15660	15660	0
288	20240404	160600	1933298330	15660	15660	15660	15660	0
289	20240404	160500	1933298330	15660	15660	15660	15660	0
290	20240404	160400	1933298330	15660	15660	15660	15660	0
291	20240404	160300	1933298330	15660	15660	15660	15660	0
292	20240404	160200	1933298330	15660	15660	15660	15660	0
293	20240404	160100	1933298330	15660	15660	15660	15660	0
294	20240404	160000	1933298330	15660	15660	15660	15660	0
295	20240404	155900	1933298330	15660	15660	15660	15660	0
296	20240404	155800	1933298330	15660	15660	15660	15660	0
297	20240404	155700	1933298330	15660	15660	15660	15660	0
298	20240404	155600	1933298330	15660	15660	15660	15660	0
299	20240404	155500	1933298330	15660	15660	15660	15660	0
300	20240404	155400	1933298330	15660	15660	15660	15660	0
301	20240404	155300	1933298330	15660	15660	15660	15660	0
302	20240404	155200	1933298330	15660	15660	15660	15660	698
303	20240404	155100	1933298330	15660	15660	15660	15660	0
304	20240404	155000	1933298330	15660	15660	15660	15660	0
305	20240404	154900	1933298330	15660	15660	15660	15660	0
306	20240404	154800	1933298330	15660	15660	15660	15660	0
307	20240404	154700	1933298330	15660	15660	15660	15660	0
308	20240404	154600	1933298330	15660	15660	15660	15660	0
309	20240404	154500	1933298330	15660	15660	15660	15660	0
310	20240404	154400	1933298330	15660	15660	15660	15660	0
311	20240404	154300	1933298330	15660	15660	15660	15660	0
312	20240404	154200	1933298330	15660	15660	15660	15660	0
313	20240404	154100	1933298330	15660	15660	15660	15660	0
314	20240404	154000	1933298330	15660	15660	15660	15660	0
315	20240404	153900	1933298330	15660	15660	15660	15660	0
316	20240404	153800	1933298330	15660	15660	15660	15660	0
317	20240404	153700	1933298330	15660	15660	15660	15660	0
318	20240404	153600	1933298330	15660	15660	15660	15660	0
319	20240404	153500	1933298330	15660	15660	15660	15660	0
320	20240404	153400	1933298330	15660	15660	15660	15660	0
321	20240404	153300	1933298330	15660	15660	15660	15660	0
322	20240404	153200	1933298330	15660	15660	15660	15660	0
323	20240404	153100	1933298330	15660	15660	15660	15660	0
324	20240404	153000	1933298330	15660	15660	15660	15660	698
325	20240404	152900	1922367650	15690	15690	15690	15690	0
326	20240404	152800	1922367650	15690	15690	15690	15690	0
327	20240404	152700	1922367650	15690	15690	15690	15690	0
328	20240404	152600	1922367650	15690	15690	15690	15690	0
329	20240404	152500	1922367650	15690	15690	15690	15690	0
330	20240404	152400	1922367650	15690	15690	15690	15690	0
331	20240404	152300	1922367650	15690	15690	15690	15690	0
332	20240404	152200	1922367650	15690	15690	15690	15690	0
333	20240404	152100	1922367650	15690	15690	15690	15690	0
334	20240404	152000	1922367650	15690	15690	15690	15690	0
335	20240404	151900	1922367650	15690	15690	15690	15690	1
336	20240404	151800	1922351960	15640	15610	15650	15610	164
337	20240404	151700	1919787000	15640	15660	15680	15630	532
338	20240404	151600	1911456590	15690	15660	15690	15660	1091
339	20240404	151500	1894340690	15670	15670	15670	15660	46
340	20240404	151400	1893619880	15670	15680	15680	15670	672
341	20240404	151300	1883089520	15690	15680	15720	15680	385
342	20240404	151200	1877040100	15670	15670	15670	15670	73
343	20240404	151100	1875896190	15660	15660	15660	15660	0
344	20240404	151000	1875896190	15660	15660	15660	15660	4
345	20240404	150900	1875833550	15650	15650	15660	15650	203
346	20240404	150800	1872655870	15610	15610	15610	15610	50
347	20240404	150700	1871875370	15610	15650	15650	15610	384
348	20240404	150600	1865873090	15660	15630	15660	15630	338
349	20240404	150500	1860586330	15620	15620	15620	15620	0
350	20240404	150400	1860586330	15620	15650	15650	15620	32
351	20240404	150300	1860085770	15650	15650	15650	15650	1
352	20240404	150200	1860070120	15650	15650	15650	15610	134
353	20240404	150100	1857974130	15650	15660	15660	15650	458
354	20240404	150000	1850804670	15660	15660	15670	15660	33
355	20240404	145900	1850287820	15670	15670	15670	15660	77
356	20240404	145800	1849081370	15670	15670	15680	15650	525
357	20240404	145700	1840852080	15670	15670	15680	15670	80
358	20240404	145600	1839598470	15670	15660	15700	15650	232
359	20240404	145500	1835961080	15660	15700	15700	15650	156
360	20240404	145400	1833514950	15700	15650	15700	15650	326
361	20240404	145300	1828403710	15650	15650	15650	15650	84
362	20240404	145200	1827089110	15650	15660	15660	15650	141
363	20240404	145100	1824881600	15660	15660	15670	15660	193
364	20240404	145000	1821858890	15660	15650	15720	15650	921
365	20240404	144900	1807419610	15650	15650	15650	15650	116
366	20240404	144800	1805604210	15650	15650	15650	15650	126
367	20240404	144700	1803632310	15650	15650	15650	15650	86
368	20240404	144600	1802286410	15650	15620	15660	15620	217
369	20240404	144500	1798892340	15620	15620	15620	15620	81
370	20240404	144400	1797627120	15590	15580	15600	15580	121
371	20240404	144300	1795741810	15580	15580	15590	15580	98
372	20240404	144200	1794214820	15580	15690	15700	15580	1447
373	20240404	144100	1771576980	15690	15700	15700	15640	1095
374	20240404	144000	1754418600	15710	15730	15730	15710	352
375	20240404	143900	1748885820	15730	15730	15740	15730	89
376	20240404	143800	1747485530	15730	15730	15750	15730	123
377	20240404	143700	1745550360	15730	15730	15740	15730	102
378	20240404	143600	1743945570	15730	15730	15730	15730	84
379	20240404	143500	1742624250	15740	15760	15780	15740	200
380	20240404	143400	1739468970	15760	15760	15780	15760	214
381	20240404	143300	1736093690	15770	15760	15770	15760	60
382	20240404	143200	1735148020	15760	15740	15770	15730	414
383	20240404	143100	1728623870	15770	15740	15770	15730	81
384	20240404	143000	1727348690	15730	15790	15790	15730	345
385	20240404	142900	1721906270	15780	15740	15790	15740	98
386	20240404	142800	1720360890	15740	15750	15750	15740	193
387	20240404	142700	1717323040	15740	15740	15740	15740	68
388	20240404	142600	1716252720	15740	15750	15750	15740	60
389	20240404	142500	1715308180	15740	15720	15760	15720	61
390	20240404	142400	1714348230	15740	15740	15790	15720	300
391	20240404	142300	1709616200	15740	15740	15740	15740	50
392	20240404	142200	1708829200	15740	15740	15740	15720	618
393	20240404	142100	1699103050	15770	15780	15790	15770	162
394	20240404	142000	1696548250	15770	15770	15780	15770	154
395	20240404	141900	1694119660	15770	15760	15770	15740	157
396	20240404	141800	1691644330	15760	15780	15790	15760	296
397	20240404	141700	1686973520	15780	15770	15780	15770	162
398	20240404	141600	1684417420	15770	15770	15770	15770	47
399	20240404	141500	1683676230	15770	15760	15800	15760	749
400	20240404	141400	1671856380	15760	15760	15760	15760	17
401	20240404	141300	1671588460	15760	15760	15820	15760	51
402	20240404	141200	1670783500	15740	15780	15810	15740	493
403	20240404	141100	1662998420	15780	15770	15780	15770	99
404	20240404	141000	1661436400	15770	15760	15770	15760	23
405	20240404	140900	1661073910	15760	15760	15760	15760	11
406	20240404	140800	1660900550	15740	15740	15740	15740	32
407	20240404	140700	1660396870	15730	15750	15750	15710	410
408	20240404	140600	1653948820	15760	15780	15780	15760	7
409	20240404	140500	1653838460	15790	15790	15790	15790	15
410	20240404	140400	1653601610	15790	15790	15790	15790	79
411	20240404	140300	1652354200	15790	15790	15790	15790	0
412	20240404	140200	1652354200	15790	15790	15790	15790	90
413	20240404	140100	1650933100	15800	15820	15820	15790	88
414	20240404	140000	1649542110	15840	15840	15840	15840	0
415	20240404	135900	1649542110	15840	15860	15860	15840	12
416	20240404	135800	1649351810	15870	15870	15870	15870	102
417	20240404	135700	1647733070	15870	15880	15880	15870	671
418	20240404	135600	1637084290	15870	15870	15870	15870	14
419	20240404	135500	1636862110	15880	15850	15880	15850	83
420	20240404	135400	1635546350	15850	15850	15850	15850	65
421	20240404	135300	1634516100	15850	15830	15850	15830	334
422	20240404	135200	1629224620	15830	15840	15840	15830	113
423	20240404	135100	1627434710	15840	15870	15870	15840	656
424	20240404	135000	1617032130	15870	15880	15880	15870	97
425	20240404	134900	1615491800	15880	15880	15880	15880	1
426	20240404	134800	1615475920	15870	15870	15870	15870	35
427	20240404	134700	1614920470	15870	15870	15870	15870	26
428	20240404	134600	1614507850	15870	15870	15870	15870	0
429	20240404	134500	1614507850	15870	15870	15870	15870	183
430	20240404	134400	1611603640	15870	15870	15870	15870	6
431	20240404	134300	1611508420	15870	15880	15880	15860	322
432	20240404	134200	1606398910	15880	15880	15880	15880	1
433	20240404	134100	1606383030	15880	15870	15880	15870	118
434	20240404	134000	1604509220	15870	15860	15880	15860	116
435	20240404	133900	1602667360	15860	15860	15860	15860	0
436	20240404	133800	1602667360	15860	15870	15870	15860	136
437	20240404	133700	1600509360	15880	15880	15880	15880	165
438	20240404	133600	1597889160	15880	15890	15890	15880	2188
439	20240404	133500	1563125050	15890	15880	15890	15880	230
440	20240404	133400	1559472140	15870	15870	15870	15870	3
441	20240404	133300	1559424530	15870	15860	15870	15860	92
442	20240404	133200	1557965040	15860	15860	15860	15860	36
443	20240404	133100	1557394080	15870	15860	15870	15860	223
444	20240404	133000	1553857290	15860	15860	15870	15860	58
445	20240404	132900	1552937290	15860	15860	15860	15860	206
446	20240404	132800	1549670130	15860	15860	15860	15860	0
447	20240404	132700	1549670130	15860	15860	15860	15860	200
448	20240404	132600	1546498130	15850	15850	15860	15850	217
449	20240404	132500	1543057570	15850	15840	15850	15840	115
450	20240404	132400	1541234850	15840	15840	15840	15840	72
451	20240404	132300	1540094370	15840	15840	15840	15830	301
452	20240404	132200	1535327530	15850	15850	15850	15850	122
453	20240404	132100	1533393830	15850	15840	15860	15840	546
454	20240404	132000	1524740460	15840	15820	15840	15810	440
455	20240404	131900	1517780970	15810	15810	15810	15810	11
456	20240404	131800	1517607060	15810	15810	15810	15810	224
457	20240404	131700	1514065620	15810	15810	15810	15810	0
458	20240404	131600	1514065620	15810	15810	15810	15810	0
459	20240404	131500	1514065620	15810	15810	15810	15810	8
460	20240404	131400	1513939140	15810	15810	15810	15810	48
461	20240404	131300	1513180260	15810	15810	15810	15810	1
462	20240404	131200	1513164450	15800	15800	15800	15800	6
463	20240404	131100	1513069650	15800	15800	15800	15800	150
464	20240404	131000	1510699650	15810	15810	15810	15810	0
465	20240404	130900	1510699650	15810	15810	15810	15800	258
466	20240404	130800	1506621950	15800	15800	15800	15800	8
467	20240404	130700	1506495550	15800	15800	15800	15800	51
468	20240404	130600	1505689750	15810	15810	15810	15810	217
469	20240404	130500	1502258980	15810	15810	15810	15810	120
470	20240404	130400	1500361780	15820	15820	15820	15820	94
471	20240404	130300	1498874700	15820	15820	15820	15820	8
472	20240404	130200	1498748140	15820	15820	15820	15820	267
473	20240404	130100	1494524200	15820	15820	15820	15820	284
474	20240404	130000	1490031320	15820	15820	15820	15820	1
475	20240404	125900	1490015500	15820	15810	15830	15810	65
476	20240404	125800	1488987260	15800	15750	15800	15750	1120
477	20240404	125700	1471309180	15740	15740	15740	15740	190
478	20240404	125600	1468318580	15740	15740	15740	15740	0
479	20240404	125500	1468318580	15740	15740	15740	15740	0
480	20240404	125400	1468318580	15740	15740	15740	15740	1
481	20240404	125300	1468302840	15750	15750	15750	15750	167
482	20240404	125200	1465672590	15750	15750	15750	15750	94
483	20240404	125100	1464192090	15750	15750	15750	15750	269
484	20240404	125000	1459955340	15750	15750	15750	15750	32
485	20240404	124900	1459451340	15750	15740	15750	15740	28
486	20240404	124800	1459010490	15750	15750	15750	15750	226
487	20240404	124700	1455450990	15750	15760	15760	15750	112
488	20240404	124600	1453686970	15760	15770	15770	15750	398
489	20240404	124500	1447413900	15770	15770	15770	15770	0
490	20240404	124400	1447413900	15770	15750	15770	15750	66
491	20240404	124300	1446374380	15750	15750	15750	15750	0
492	20240404	124200	1446374380	15750	15760	15760	15750	381
493	20240404	124100	1440371040	15770	15770	15770	15770	94
494	20240404	124000	1438888660	15770	15770	15770	15770	68
495	20240404	123900	1437816300	15770	15770	15770	15770	194
496	20240404	123800	1434756920	15770	15770	15770	15770	398
497	20240404	123700	1428480460	15770	15780	15780	15770	235
498	20240404	123600	1424774140	15780	15760	15780	15760	139
499	20240404	123500	1422580770	15760	15760	15760	15760	3
500	20240404	123400	1422533490	15770	15770	15770	15770	118
501	20240404	123300	1420672630	15770	15780	15780	15770	194
502	20240404	123200	1417611490	15780	15780	15780	15780	35
503	20240404	123100	1417059190	15780	15780	15790	15780	179
504	20240404	123000	1414234440	15780	15750	15780	15750	815
505	20240404	122900	1401379940	15750	15770	15770	15750	229
506	20240404	122800	1397770180	15760	15770	15770	15760	651
507	20240404	122700	1387508300	15780	15780	15780	15770	183
508	20240404	122600	1384620710	15780	15780	15780	15780	3
509	20240404	122500	1384573370	15790	15790	15790	15790	321
510	20240404	122400	1379504780	15790	15790	15790	15790	0
511	20240404	122300	1379504780	15790	15800	15800	15780	162
512	20240404	122200	1376946010	15800	15780	15800	15780	113
513	20240404	122100	1375160750	15780	15780	15780	15780	54
514	20240404	122000	1374308630	15780	15760	15780	15760	33
515	20240404	121900	1373788520	15770	15790	15790	15760	998
516	20240404	121800	1358054680	15790	15800	15800	15790	162
517	20240404	121700	1355495580	15810	15820	15820	15810	244
518	20240404	121600	1351635880	15810	15820	15820	15810	203
519	20240404	121500	1348425410	15810	15830	15830	15810	120
520	20240404	121400	1346525830	15830	15790	15830	15780	431
521	20240404	121300	1339713090	15790	15810	15810	15790	510
522	20240404	121200	1331658300	15830	15830	15850	15810	146
523	20240404	121100	1329347120	15830	15870	15870	15830	92
524	20240404	121000	1327889060	15870	15910	15910	15870	550
525	20240404	120900	1319153110	15900	15900	15900	15900	82
526	20240404	120800	1317849310	15900	15900	15900	15900	1
527	20240404	120700	1317833410	15890	15950	15970	15890	2868
528	20240404	120600	1272063660	15940	15940	15940	15930	319
529	20240404	120500	1266979090	15930	15890	15930	15890	666
530	20240404	120400	1256378020	15910	15910	15930	15910	1171
531	20240404	120300	1237739160	15890	15870	15920	15870	1647
532	20240404	120200	1211559070	15860	15880	15880	15850	483
533	20240404	120100	1203897030	15880	15790	15880	15790	955
534	20240404	120000	1188754550	15800	15770	15800	15770	424
535	20240404	115900	1182063440	15760	15750	15770	15750	918
536	20240404	115800	1167597140	15750	15830	15830	15710	2299
537	20240404	115700	1131278110	15830	15850	15850	15830	690
538	20240404	115600	1120346720	15850	15860	15860	15850	650
539	20240404	115500	1110038680	15860	15840	15870	15840	2238
540	20240404	115400	1074555750	15850	15670	15850	15670	7459
541	20240404	115300	956876860	15660	15660	15660	15660	60
542	20240404	115200	955937260	15660	15660	15660	15660	0
543	20240404	115100	955937260	15660	15640	15660	15640	33
544	20240404	115000	955421040	15640	15620	15690	15620	76
545	20240404	114900	954232430	15610	15610	15610	15610	4
546	20240404	114800	954169990	15600	15600	15600	15600	38
547	20240404	114700	953577190	15590	15600	15600	15590	219
548	20240404	114600	950161630	15620	15660	15660	15620	311
549	20240404	114500	945297290	15660	15670	15680	15640	707
550	20240404	114400	934216150	15680	15680	15680	15680	89
551	20240404	114300	932820630	15680	15690	15690	15680	390
552	20240404	114200	926705260	15690	15690	15700	15690	761
553	20240404	114100	914765060	15690	15690	15690	15690	13
554	20240404	114000	914561090	15690	15690	15690	15690	140
555	20240404	113900	912364490	15700	15690	15700	15690	355
556	20240404	113800	906794230	15680	15690	15690	15680	448
557	20240404	113700	899765210	15690	15640	15700	15640	3975
558	20240404	113600	837460550	15630	15630	15630	15630	0
559	20240404	113500	837460550	15630	15620	15630	15620	77
560	20240404	113400	836257090	15610	15570	15610	15570	1103
561	20240404	113300	819051280	15570	15570	15570	15570	72
562	20240404	113200	817930240	15570	15610	15610	15570	705
563	20240404	113100	806946460	15610	15650	15650	15610	1062
564	20240404	113000	790368290	15660	15640	15680	15640	1504
565	20240404	112900	766811640	15670	15670	15670	15650	329
566	20240404	112800	761657670	15680	15640	15680	15640	2388
567	20240404	112700	724259470	15630	15580	15630	15580	1158
568	20240404	112600	706182990	15570	15570	15570	15570	12
569	20240404	112500	705996150	15580	15570	15580	15570	67
570	20240404	112400	704952300	15570	15550	15570	15550	183
571	20240404	112300	702104230	15540	15530	15540	15530	57
572	20240404	112200	701218550	15530	15530	15530	15530	0
573	20240404	112100	701218550	15530	15530	15540	15530	130
574	20240404	112000	699199530	15520	15520	15520	15520	35
575	20240404	111900	698656330	15520	15530	15590	15500	1194
576	20240404	111800	680060380	15510	15500	15510	15500	167
577	20240404	111700	677471230	15490	15470	15490	15470	500
578	20240404	111600	669731680	15530	15570	15570	15500	1277
579	20240404	111500	649862470	15580	15600	15610	15580	367
580	20240404	111400	644141670	15600	15590	15600	15590	12
581	20240404	111300	643954540	15590	15590	15590	15590	31
582	20240404	111200	643471250	15580	15590	15590	15580	550
583	20240404	111100	634902100	15600	15600	15600	15600	2
584	20240404	111000	634870900	15600	15600	15600	15600	387
585	20240404	110900	628833700	15600	15570	15630	15570	15
586	20240404	110800	628599470	15610	15550	15610	15550	74
587	20240404	110700	627446050	15540	15560	15650	15520	922
588	20240404	110600	613098750	15540	15520	15640	15520	1582
589	20240404	110500	588418080	15540	15500	15610	15500	3412
590	20240404	110400	535275840	15480	15390	15480	15390	598
591	20240404	110300	526039690	15380	15340	15380	15340	854
592	20240404	110200	512916410	15360	15320	15360	15320	542
593	20240404	110100	504596490	15320	15320	15320	15320	1
594	20240404	110000	504581170	15320	15320	15320	15320	0
595	20240404	105900	504581170	15320	15340	15340	15320	1529
596	20240404	105800	481128440	15340	15340	15340	15340	10
597	20240404	105700	480975040	15340	15340	15340	15340	16
598	20240404	105600	480729600	15330	15330	15370	15330	164
599	20240404	105500	478213060	15320	15310	15320	15310	8
600	20240404	105400	478090510	15310	15310	15310	15310	2
601	20240404	105300	478059890	15300	15300	15300	15300	4
602	20240404	105200	477998690	15300	15300	15300	15300	14
603	20240404	105100	477784490	15280	15280	15280	15280	0
604	20240404	105000	477784490	15280	15280	15280	15280	0
605	20240404	104900	477784490	15280	15280	15280	15280	0
606	20240404	104800	477784490	15280	15280	15280	15280	0
607	20240404	104700	477784490	15280	15280	15280	15280	194
608	20240404	104600	474820170	15270	15270	15270	15270	3
609	20240404	104500	474774360	15280	15280	15280	15260	202
610	20240404	104400	471689690	15300	15250	15310	15250	1745
611	20240404	104300	445002960	15270	15240	15270	15240	751
612	20240404	104200	433537880	15240	15240	15240	15240	0
613	20240404	104100	433537880	15240	15240	15240	15240	82
614	20240404	104000	432288200	15240	15230	15240	15230	10
615	20240404	103900	432135850	15240	15240	15240	15240	6
616	20240404	103800	432044410	15240	15240	15240	15240	0
617	20240404	103700	432044410	15240	15230	15240	15230	13
618	20240404	103600	431846400	15240	15240	15240	15240	15
619	20240404	103500	431617800	15240	15240	15240	15240	134
620	20240404	103400	429575640	15240	15240	15240	15240	19
621	20240404	103300	429286080	15230	15240	15240	15220	818
622	20240404	103200	416830590	15250	15250	15250	15250	0
623	20240404	103100	416830590	15250	15250	15250	15250	78
624	20240404	103000	415641090	15250	15250	15250	15250	190
625	20240404	102900	412743590	15250	15250	15250	15250	0
626	20240404	102800	412743590	15250	15270	15270	15250	233
627	20240404	102700	409188140	15260	15270	15270	15260	3
628	20240404	102600	409142340	15260	15260	15260	15260	0
629	20240404	102500	409142340	15260	15270	15270	15260	20
630	20240404	102400	408837040	15280	15280	15280	15280	0
631	20240404	102300	408837040	15280	15280	15280	15280	0
632	20240404	102200	408837040	15280	15280	15280	15260	697
633	20240404	102100	398197210	15280	15290	15290	15270	327
634	20240404	102000	393200690	15300	15300	15300	15290	33
635	20240404	101900	392696070	15300	15320	15320	15300	674
636	20240404	101800	382379800	15320	15320	15320	15320	2
637	20240404	101700	382349160	15310	15310	15310	15310	2
638	20240404	101600	382318540	15310	15310	15310	15310	130
639	20240404	101500	380328240	15300	15300	15300	15300	0
640	20240404	101400	380328240	15300	15300	15300	15300	2
641	20240404	101300	380297640	15290	15280	15290	15280	58
642	20240404	101200	379410870	15290	15290	15290	15290	64
643	20240404	101100	378432310	15270	15270	15280	15270	139
644	20240404	101000	376308500	15270	15280	15280	15270	20
645	20240404	100900	376003000	15270	15280	15280	15270	107
646	20240404	100800	374368900	15280	15330	15330	15280	405
647	20240404	100700	368172750	15340	15350	15350	15340	154
648	20240404	100600	365809890	15350	15310	15370	15300	166
649	20240404	100500	363262830	15290	15290	15290	15270	249
650	20240404	100400	359457720	15320	15280	15320	15270	900
651	20240404	100300	345696940	15270	15300	15300	15270	1203
652	20240404	100200	327304190	15300	15320	15320	15300	66
653	20240404	100100	326293690	15330	15330	15330	15330	10
654	20240404	100000	326140390	15330	15310	15330	15310	82
655	20240404	095900	324884430	15310	15310	15330	15300	337
656	20240404	095800	319725150	15320	15340	15340	15320	435
657	20240404	095700	313058270	15330	15330	15330	15330	24
658	20240404	095600	312690350	15320	15310	15320	15310	132
659	20240404	095500	310669130	15310	15310	15310	15310	18
660	20240404	095400	310393550	15310	15310	15310	15310	7
661	20240404	095300	310286380	15310	15330	15330	15290	2317
662	20240404	095200	274816690	15340	15340	15340	15340	14
663	20240404	095100	274601930	15340	15360	15360	15340	764
664	20240404	095000	262880170	15360	15350	15360	15350	33
665	20240404	094900	262373610	15350	15350	15350	15340	240
666	20240404	094800	258689920	15360	15370	15370	15360	273
667	20240404	094700	254495930	15370	15370	15400	15370	212
668	20240404	094600	251232480	15370	15400	15400	15360	296
669	20240404	094500	246677710	15400	15410	15410	15400	522
670	20240404	094400	238637910	15430	15420	15430	15410	10
671	20240404	094300	238483710	15410	15410	15410	15410	65
672	20240404	094200	237482060	15410	15460	15460	15410	368
673	20240404	094100	231802690	15470	15480	15490	15470	200
674	20240404	094000	228705010	15490	15470	15490	15470	332
675	20240404	093900	223565950	15490	15540	15540	15490	24
676	20240404	093800	223193190	15540	15540	15540	15540	16
677	20240404	093700	222944550	15550	15480	15550	15460	1285
678	20240404	093600	203066840	15500	15500	15540	15500	783
679	20240404	093500	190922840	15500	15470	15500	15470	245
680	20240404	093400	187126280	15480	15490	15490	15480	225
681	20240404	093300	183642760	15470	15440	15490	15440	950
682	20240404	093200	168948560	15430	15430	15430	15430	22
683	20240404	093100	168609100	15420	15410	15420	15410	54
684	20240404	093000	167776880	15420	15430	15430	15420	324
685	20240404	092900	162780780	15440	15450	15450	15410	532
686	20240404	092800	154568180	15450	15450	15450	15450	0
687	20240404	092700	154568180	15450	15440	15450	15440	104
688	20240404	092600	152961640	15430	15440	15440	15400	238
689	20240404	092500	149289860	15450	15440	15450	15440	93
690	20240404	092400	147853920	15430	15430	15430	15420	53
691	20240404	092300	147036360	15430	15430	15430	15430	51
692	20240404	092200	146249430	15430	15380	15430	15360	213
693	20240404	092100	142975060	15380	15450	15450	15380	133
694	20240404	092000	140925900	15450	15420	15450	15420	94
695	20240404	091900	139475040	15420	15390	15420	15370	1075
696	20240404	091800	122915810	15380	15380	15390	15380	43
697	20240404	091700	122254090	15390	15370	15390	15370	38
698	20240404	091600	121669630	15350	15350	15360	15350	445
699	20240404	091500	114836360	15350	15340	15350	15340	40
700	20240404	091400	114222460	15330	15340	15340	15330	46
701	20240404	091300	113517020	15360	15380	15390	15360	330
702	20240404	091200	108446610	15370	15330	15370	15330	508
703	20240404	091100	100642420	15390	15400	15400	15390	88
704	20240404	091000	99287340	15400	15400	15400	15370	333
705	20240404	090900	94164090	15320	15320	15410	15320	567
706	20240404	090800	85472290	15320	15410	15410	15310	719
707	20240404	090700	74430560	15380	15380	15430	15370	2271
708	20240404	090600	39457780	15370	15350	15380	15350	202
709	20240404	090500	36355060	15380	15320	15390	15310	112
710	20240404	090400	34634760	15330	15330	15330	15330	842
711	20240404	090300	21726900	15400	15380	15400	15340	113
712	20240404	090200	19993000	15380	15380	15380	15380	39
713	20240404	090100	19393180	15380	15380	15390	15380	134
714	20240404	090000	17331620	15330	15400	15400	15330	1094