KissMeData/241790/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	210400	1889413180	12350	12350	12350	12350	3122
3	20240404	210300	1889413180	12350	12350	12350	12350	0
4	20240404	210200	1889413180	12350	12350	12350	12350	0
5	20240404	210100	1889413180	12350	12350	12350	12350	0
6	20240404	210000	1889413180	12350	12350	12350	12350	0
7	20240404	205900	1889413180	12350	12350	12350	12350	0
8	20240404	205800	1889413180	12350	12350	12350	12350	0
9	20240404	205700	1889413180	12350	12350	12350	12350	0
10	20240404	205600	1889413180	12350	12350	12350	12350	0
11	20240404	205500	1889413180	12350	12350	12350	12350	0
12	20240404	205400	1889413180	12350	12350	12350	12350	0
13	20240404	205300	1889413180	12350	12350	12350	12350	0
14	20240404	205200	1889413180	12350	12350	12350	12350	0
15	20240404	205100	1889413180	12350	12350	12350	12350	0
16	20240404	205000	1889413180	12350	12350	12350	12350	0
17	20240404	204900	1889413180	12350	12350	12350	12350	0
18	20240404	204800	1889413180	12350	12350	12350	12350	0
19	20240404	204700	1889413180	12350	12350	12350	12350	0
20	20240404	204600	1889413180	12350	12350	12350	12350	0
21	20240404	204500	1889413180	12350	12350	12350	12350	0
22	20240404	204400	1889413180	12350	12350	12350	12350	0
23	20240404	204300	1889413180	12350	12350	12350	12350	0
24	20240404	204200	1889413180	12350	12350	12350	12350	0
25	20240404	204100	1889413180	12350	12350	12350	12350	0
26	20240404	204000	1889413180	12350	12350	12350	12350	0
27	20240404	203900	1889413180	12350	12350	12350	12350	0
28	20240404	203800	1889413180	12350	12350	12350	12350	0
29	20240404	203700	1889413180	12350	12350	12350	12350	0
30	20240404	203600	1889413180	12350	12350	12350	12350	0
31	20240404	203500	1889413180	12350	12350	12350	12350	0
32	20240404	203400	1889413180	12350	12350	12350	12350	3122
33	20240404	203300	1889413180	12350	12350	12350	12350	0
34	20240404	203200	1889413180	12350	12350	12350	12350	0
35	20240404	203100	1889413180	12350	12350	12350	12350	0
36	20240404	203000	1889413180	12350	12350	12350	12350	0
37	20240404	202900	1889413180	12350	12350	12350	12350	0
38	20240404	202800	1889413180	12350	12350	12350	12350	0
39	20240404	202700	1889413180	12350	12350	12350	12350	0
40	20240404	202600	1889413180	12350	12350	12350	12350	0
41	20240404	202500	1889413180	12350	12350	12350	12350	0
42	20240404	202400	1889413180	12350	12350	12350	12350	0
43	20240404	202300	1889413180	12350	12350	12350	12350	0
44	20240404	202200	1889413180	12350	12350	12350	12350	0
45	20240404	202100	1889413180	12350	12350	12350	12350	0
46	20240404	202000	1889413180	12350	12350	12350	12350	0
47	20240404	201900	1889413180	12350	12350	12350	12350	0
48	20240404	201800	1889413180	12350	12350	12350	12350	0
49	20240404	201700	1889413180	12350	12350	12350	12350	0
50	20240404	201600	1889413180	12350	12350	12350	12350	0
51	20240404	201500	1889413180	12350	12350	12350	12350	0
52	20240404	201400	1889413180	12350	12350	12350	12350	0
53	20240404	201300	1889413180	12350	12350	12350	12350	0
54	20240404	201200	1889413180	12350	12350	12350	12350	0
55	20240404	201100	1889413180	12350	12350	12350	12350	0
56	20240404	201000	1889413180	12350	12350	12350	12350	0
57	20240404	200900	1889413180	12350	12350	12350	12350	0
58	20240404	200800	1889413180	12350	12350	12350	12350	0
59	20240404	200700	1889413180	12350	12350	12350	12350	0
60	20240404	200600	1889413180	12350	12350	12350	12350	0
61	20240404	200500	1889413180	12350	12350	12350	12350	0
62	20240404	200400	1889413180	12350	12350	12350	12350	3122
63	20240404	200300	1889413180	12350	12350	12350	12350	0
64	20240404	200200	1889413180	12350	12350	12350	12350	0
65	20240404	200100	1889413180	12350	12350	12350	12350	0
66	20240404	200000	1889413180	12350	12350	12350	12350	0
67	20240404	195900	1889413180	12350	12350	12350	12350	0
68	20240404	195800	1889413180	12350	12350	12350	12350	0
69	20240404	195700	1889413180	12350	12350	12350	12350	0
70	20240404	195600	1889413180	12350	12350	12350	12350	0
71	20240404	195500	1889413180	12350	12350	12350	12350	0
72	20240404	195400	1889413180	12350	12350	12350	12350	0
73	20240404	195300	1889413180	12350	12350	12350	12350	0
74	20240404	195200	1889413180	12350	12350	12350	12350	0
75	20240404	195100	1889413180	12350	12350	12350	12350	0
76	20240404	195000	1889413180	12350	12350	12350	12350	0
77	20240404	194900	1889413180	12350	12350	12350	12350	0
78	20240404	194800	1889413180	12350	12350	12350	12350	0
79	20240404	194700	1889413180	12350	12350	12350	12350	0
80	20240404	194600	1889413180	12350	12350	12350	12350	0
81	20240404	194500	1889413180	12350	12350	12350	12350	0
82	20240404	194400	1889413180	12350	12350	12350	12350	0
83	20240404	194300	1889413180	12350	12350	12350	12350	0
84	20240404	194200	1889413180	12350	12350	12350	12350	0
85	20240404	194100	1889413180	12350	12350	12350	12350	0
86	20240404	194000	1889413180	12350	12350	12350	12350	0
87	20240404	193900	1889413180	12350	12350	12350	12350	0
88	20240404	193800	1889413180	12350	12350	12350	12350	0
89	20240404	193700	1889413180	12350	12350	12350	12350	0
90	20240404	193600	1889413180	12350	12350	12350	12350	0
91	20240404	193500	1889413180	12350	12350	12350	12350	0
92	20240404	193400	1889413180	12350	12350	12350	12350	3122
93	20240404	193300	1889413180	12350	12350	12350	12350	0
94	20240404	193200	1889413180	12350	12350	12350	12350	0
95	20240404	193100	1889413180	12350	12350	12350	12350	0
96	20240404	193000	1889413180	12350	12350	12350	12350	0
97	20240404	192900	1889413180	12350	12350	12350	12350	0
98	20240404	192800	1889413180	12350	12350	12350	12350	0
99	20240404	192700	1889413180	12350	12350	12350	12350	0
100	20240404	192600	1889413180	12350	12350	12350	12350	0
101	20240404	192500	1889413180	12350	12350	12350	12350	0
102	20240404	192400	1889413180	12350	12350	12350	12350	0
103	20240404	192300	1889413180	12350	12350	12350	12350	0
104	20240404	192200	1889413180	12350	12350	12350	12350	0
105	20240404	192100	1889413180	12350	12350	12350	12350	0
106	20240404	192000	1889413180	12350	12350	12350	12350	0
107	20240404	191900	1889413180	12350	12350	12350	12350	0
108	20240404	191800	1889413180	12350	12350	12350	12350	0
109	20240404	191700	1889413180	12350	12350	12350	12350	0
110	20240404	191600	1889413180	12350	12350	12350	12350	0
111	20240404	191500	1889413180	12350	12350	12350	12350	0
112	20240404	191400	1889413180	12350	12350	12350	12350	0
113	20240404	191300	1889413180	12350	12350	12350	12350	0
114	20240404	191200	1889413180	12350	12350	12350	12350	0
115	20240404	191100	1889413180	12350	12350	12350	12350	0
116	20240404	191000	1889413180	12350	12350	12350	12350	0
117	20240404	190900	1889413180	12350	12350	12350	12350	0
118	20240404	190800	1889413180	12350	12350	12350	12350	0
119	20240404	190700	1889413180	12350	12350	12350	12350	0
120	20240404	190600	1889413180	12350	12350	12350	12350	0
121	20240404	190500	1889413180	12350	12350	12350	12350	0
122	20240404	190400	1889413180	12350	12350	12350	12350	3122
123	20240404	190300	1889413180	12350	12350	12350	12350	0
124	20240404	190200	1889413180	12350	12350	12350	12350	0
125	20240404	190100	1889413180	12350	12350	12350	12350	0
126	20240404	190000	1889413180	12350	12350	12350	12350	0
127	20240404	185900	1889413180	12350	12350	12350	12350	0
128	20240404	185800	1889413180	12350	12350	12350	12350	0
129	20240404	185700	1889413180	12350	12350	12350	12350	0
130	20240404	185600	1889413180	12350	12350	12350	12350	0
131	20240404	185500	1889413180	12350	12350	12350	12350	0
132	20240404	185400	1889413180	12350	12350	12350	12350	0
133	20240404	185300	1889413180	12350	12350	12350	12350	0
134	20240404	185200	1889413180	12350	12350	12350	12350	0
135	20240404	185100	1889413180	12350	12350	12350	12350	0
136	20240404	185000	1889413180	12350	12350	12350	12350	0
137	20240404	184900	1889413180	12350	12350	12350	12350	0
138	20240404	184800	1889413180	12350	12350	12350	12350	0
139	20240404	184700	1889413180	12350	12350	12350	12350	0
140	20240404	184600	1889413180	12350	12350	12350	12350	0
141	20240404	184500	1889413180	12350	12350	12350	12350	0
142	20240404	184400	1889413180	12350	12350	12350	12350	0
143	20240404	184300	1889413180	12350	12350	12350	12350	0
144	20240404	184200	1889413180	12350	12350	12350	12350	0
145	20240404	184100	1889413180	12350	12350	12350	12350	0
146	20240404	184000	1889413180	12350	12350	12350	12350	0
147	20240404	183900	1889413180	12350	12350	12350	12350	0
148	20240404	183800	1889413180	12350	12350	12350	12350	0
149	20240404	183700	1889413180	12350	12350	12350	12350	0
150	20240404	183600	1889413180	12350	12350	12350	12350	0
151	20240404	183500	1889413180	12350	12350	12350	12350	0
152	20240404	183400	1889413180	12350	12350	12350	12350	3122
153	20240404	183300	1889413180	12350	12350	12350	12350	0
154	20240404	183200	1889413180	12350	12350	12350	12350	0
155	20240404	183100	1889413180	12350	12350	12350	12350	0
156	20240404	183000	1889413180	12350	12350	12350	12350	0
157	20240404	182900	1889413180	12350	12350	12350	12350	0
158	20240404	182800	1889413180	12350	12350	12350	12350	0
159	20240404	182700	1889413180	12350	12350	12350	12350	0
160	20240404	182600	1889413180	12350	12350	12350	12350	0
161	20240404	182500	1889413180	12350	12350	12350	12350	0
162	20240404	182400	1889413180	12350	12350	12350	12350	0
163	20240404	182300	1889413180	12350	12350	12350	12350	0
164	20240404	182200	1889413180	12350	12350	12350	12350	0
165	20240404	182100	1889413180	12350	12350	12350	12350	0
166	20240404	182000	1889413180	12350	12350	12350	12350	0
167	20240404	181900	1889413180	12350	12350	12350	12350	0
168	20240404	181800	1889413180	12350	12350	12350	12350	0
169	20240404	181700	1889413180	12350	12350	12350	12350	0
170	20240404	181600	1889413180	12350	12350	12350	12350	0
171	20240404	181500	1889413180	12350	12350	12350	12350	0
172	20240404	181400	1889413180	12350	12350	12350	12350	0
173	20240404	181300	1889413180	12350	12350	12350	12350	0
174	20240404	181200	1889413180	12350	12350	12350	12350	0
175	20240404	181100	1889413180	12350	12350	12350	12350	0
176	20240404	181000	1889413180	12350	12350	12350	12350	0
177	20240404	180900	1889413180	12350	12350	12350	12350	0
178	20240404	180800	1889413180	12350	12350	12350	12350	0
179	20240404	180700	1889413180	12350	12350	12350	12350	0
180	20240404	180600	1889413180	12350	12350	12350	12350	0
181	20240404	180500	1889413180	12350	12350	12350	12350	0
182	20240404	180400	1889413180	12350	12350	12350	12350	3122
183	20240404	180300	1889413180	12350	12350	12350	12350	0
184	20240404	180200	1889413180	12350	12350	12350	12350	0
185	20240404	180100	1889413180	12350	12350	12350	12350	0
186	20240404	180000	1889413180	12350	12350	12350	12350	0
187	20240404	175900	1889413180	12350	12350	12350	12350	0
188	20240404	175800	1889413180	12350	12350	12350	12350	0
189	20240404	175700	1889413180	12350	12350	12350	12350	0
190	20240404	175600	1889413180	12350	12350	12350	12350	0
191	20240404	175500	1889413180	12350	12350	12350	12350	0
192	20240404	175400	1889413180	12350	12350	12350	12350	0
193	20240404	175300	1889413180	12350	12350	12350	12350	0
194	20240404	175200	1889413180	12350	12350	12350	12350	0
195	20240404	175100	1889413180	12350	12350	12350	12350	0
196	20240404	175000	1889413180	12350	12350	12350	12350	0
197	20240404	174900	1889413180	12350	12350	12350	12350	0
198	20240404	174800	1889413180	12350	12350	12350	12350	0
199	20240404	174700	1889413180	12350	12350	12350	12350	0
200	20240404	174600	1889413180	12350	12350	12350	12350	0
201	20240404	174500	1889413180	12350	12350	12350	12350	0
202	20240404	174400	1889413180	12350	12350	12350	12350	0
203	20240404	174300	1889413180	12350	12350	12350	12350	0
204	20240404	174200	1889413180	12350	12350	12350	12350	0
205	20240404	174100	1889413180	12350	12350	12350	12350	0
206	20240404	174000	1889413180	12350	12350	12350	12350	0
207	20240404	173900	1889413180	12350	12350	12350	12350	0
208	20240404	173800	1889413180	12350	12350	12350	12350	0
209	20240404	173700	1889413180	12350	12350	12350	12350	0
210	20240404	173600	1889413180	12350	12350	12350	12350	0
211	20240404	173500	1889413180	12350	12350	12350	12350	0
212	20240404	173400	1889413180	12350	12350	12350	12350	3122
213	20240404	173300	1889413180	12350	12350	12350	12350	0
214	20240404	173200	1889413180	12350	12350	12350	12350	0
215	20240404	173100	1889413180	12350	12350	12350	12350	0
216	20240404	173000	1889413180	12350	12350	12350	12350	0
217	20240404	172900	1889413180	12350	12350	12350	12350	0
218	20240404	172800	1889413180	12350	12350	12350	12350	0
219	20240404	172700	1889413180	12350	12350	12350	12350	0
220	20240404	172600	1889413180	12350	12350	12350	12350	0
221	20240404	172500	1889413180	12350	12350	12350	12350	0
222	20240404	172400	1889413180	12350	12350	12350	12350	0
223	20240404	172300	1889413180	12350	12350	12350	12350	0
224	20240404	172200	1889413180	12350	12350	12350	12350	0
225	20240404	172100	1889413180	12350	12350	12350	12350	0
226	20240404	172000	1889413180	12350	12350	12350	12350	0
227	20240404	171900	1889413180	12350	12350	12350	12350	0
228	20240404	171800	1889413180	12350	12350	12350	12350	0
229	20240404	171700	1889413180	12350	12350	12350	12350	0
230	20240404	171600	1889413180	12350	12350	12350	12350	0
231	20240404	171500	1889413180	12350	12350	12350	12350	0
232	20240404	171400	1889413180	12350	12350	12350	12350	0
233	20240404	171300	1889413180	12350	12350	12350	12350	0
234	20240404	171200	1889413180	12350	12350	12350	12350	0
235	20240404	171100	1889413180	12350	12350	12350	12350	0
236	20240404	171000	1889413180	12350	12350	12350	12350	0
237	20240404	170900	1889413180	12350	12350	12350	12350	0
238	20240404	170800	1889413180	12350	12350	12350	12350	0
239	20240404	170700	1889413180	12350	12350	12350	12350	0
240	20240404	170600	1889413180	12350	12350	12350	12350	0
241	20240404	170500	1889413180	12350	12350	12350	12350	0
242	20240404	170400	1889413180	12350	12350	12350	12350	3122
243	20240404	170300	1889413180	12350	12350	12350	12350	0
244	20240404	170200	1889413180	12350	12350	12350	12350	0
245	20240404	170100	1889413180	12350	12350	12350	12350	0
246	20240404	170000	1889413180	12350	12350	12350	12350	0
247	20240404	165900	1889413180	12350	12350	12350	12350	0
248	20240404	165800	1889413180	12350	12350	12350	12350	0
249	20240404	165700	1889413180	12350	12350	12350	12350	0
250	20240404	165600	1889413180	12350	12350	12350	12350	0
251	20240404	165500	1889413180	12350	12350	12350	12350	0
252	20240404	165400	1889413180	12350	12350	12350	12350	0
253	20240404	165300	1889413180	12350	12350	12350	12350	0
254	20240404	165200	1889413180	12350	12350	12350	12350	0
255	20240404	165100	1889413180	12350	12350	12350	12350	0
256	20240404	165000	1889413180	12350	12350	12350	12350	0
257	20240404	164900	1889413180	12350	12350	12350	12350	0
258	20240404	164800	1889413180	12350	12350	12350	12350	0
259	20240404	164700	1889413180	12350	12350	12350	12350	0
260	20240404	164600	1889413180	12350	12350	12350	12350	0
261	20240404	164500	1889413180	12350	12350	12350	12350	0
262	20240404	164400	1889413180	12350	12350	12350	12350	0
263	20240404	164300	1889413180	12350	12350	12350	12350	0
264	20240404	164200	1889413180	12350	12350	12350	12350	0
265	20240404	164100	1889413180	12350	12350	12350	12350	0
266	20240404	164000	1889413180	12350	12350	12350	12350	0
267	20240404	163900	1889413180	12350	12350	12350	12350	0
268	20240404	163800	1889413180	12350	12350	12350	12350	0
269	20240404	163700	1889413180	12350	12350	12350	12350	0
270	20240404	163600	1889413180	12350	12350	12350	12350	0
271	20240404	163500	1889413180	12350	12350	12350	12350	0
272	20240404	163400	1889413180	12350	12350	12350	12350	3122
273	20240404	163300	1889413180	12350	12350	12350	12350	0
274	20240404	163200	1889413180	12350	12350	12350	12350	0
275	20240404	163100	1889413180	12350	12350	12350	12350	0
276	20240404	163000	1889413180	12350	12350	12350	12350	0
277	20240404	162900	1889413180	12350	12350	12350	12350	0
278	20240404	162800	1889413180	12350	12350	12350	12350	0
279	20240404	162700	1889413180	12350	12350	12350	12350	0
280	20240404	162600	1889413180	12350	12350	12350	12350	0
281	20240404	162500	1889413180	12350	12350	12350	12350	0
282	20240404	162400	1889413180	12350	12350	12350	12350	0
283	20240404	162300	1889413180	12350	12350	12350	12350	0
284	20240404	162200	1889413180	12350	12350	12350	12350	0
285	20240404	162100	1889413180	12350	12350	12350	12350	0
286	20240404	162000	1889413180	12350	12350	12350	12350	0
287	20240404	161900	1889413180	12350	12350	12350	12350	0
288	20240404	161800	1889413180	12350	12350	12350	12350	0
289	20240404	161700	1889413180	12350	12350	12350	12350	0
290	20240404	161600	1889413180	12350	12350	12350	12350	0
291	20240404	161500	1889413180	12350	12350	12350	12350	0
292	20240404	161400	1889413180	12350	12350	12350	12350	0
293	20240404	161300	1889413180	12350	12350	12350	12350	0
294	20240404	161200	1889413180	12350	12350	12350	12350	0
295	20240404	161100	1889413180	12350	12350	12350	12350	0
296	20240404	161000	1889413180	12350	12350	12350	12350	0
297	20240404	160900	1889413180	12350	12350	12350	12350	0
298	20240404	160800	1889413180	12350	12350	12350	12350	0
299	20240404	160700	1889413180	12350	12350	12350	12350	0
300	20240404	160600	1889413180	12350	12350	12350	12350	0
301	20240404	160500	1889413180	12350	12350	12350	12350	0
302	20240404	160400	1889413180	12350	12350	12350	12350	3122
303	20240404	160300	1889413180	12350	12350	12350	12350	0
304	20240404	160200	1889413180	12350	12350	12350	12350	0
305	20240404	160100	1889413180	12350	12350	12350	12350	0
306	20240404	160000	1889413180	12350	12350	12350	12350	0
307	20240404	155900	1889413180	12350	12350	12350	12350	0
308	20240404	155800	1889413180	12350	12350	12350	12350	0
309	20240404	155700	1889413180	12350	12350	12350	12350	0
310	20240404	155600	1889413180	12350	12350	12350	12350	0
311	20240404	155500	1889413180	12350	12350	12350	12350	0
312	20240404	155400	1889413180	12350	12350	12350	12350	0
313	20240404	155300	1889413180	12350	12350	12350	12350	0
314	20240404	155200	1889413180	12350	12350	12350	12350	0
315	20240404	155100	1889413180	12350	12350	12350	12350	0
316	20240404	155000	1889413180	12350	12350	12350	12350	0
317	20240404	154900	1889413180	12350	12350	12350	12350	0
318	20240404	154800	1889413180	12350	12350	12350	12350	0
319	20240404	154700	1889413180	12350	12350	12350	12350	0
320	20240404	154600	1889413180	12350	12350	12350	12350	0
321	20240404	154500	1889413180	12350	12350	12350	12350	0
322	20240404	154400	1889413180	12350	12350	12350	12350	0
323	20240404	154300	1889413180	12350	12350	12350	12350	0
324	20240404	154200	1889413180	12350	12350	12350	12350	0
325	20240404	154100	1889413180	12350	12350	12350	12350	0
326	20240404	154000	1889413180	12350	12350	12350	12350	0
327	20240404	153900	1889413180	12350	12350	12350	12350	0
328	20240404	153800	1889413180	12350	12350	12350	12350	0
329	20240404	153700	1889413180	12350	12350	12350	12350	0
330	20240404	153600	1889413180	12350	12350	12350	12350	0
331	20240404	153500	1889413180	12350	12350	12350	12350	0
332	20240404	153400	1889413180	12350	12350	12350	12350	3122
333	20240404	153300	1889413180	12350	12350	12350	12350	0
334	20240404	153200	1889413180	12350	12350	12350	12350	0
335	20240404	153100	1889413180	12350	12350	12350	12350	0
336	20240404	153000	1889413180	12350	12350	12350	12350	3122
337	20240404	152900	1850856480	12340	12340	12340	12340	0
338	20240404	152800	1850856480	12340	12340	12340	12340	0
339	20240404	152700	1850856480	12340	12340	12340	12340	0
340	20240404	152600	1850856480	12340	12340	12340	12340	0
341	20240404	152500	1850856480	12340	12340	12340	12340	0
342	20240404	152400	1850856480	12340	12340	12340	12340	0
343	20240404	152300	1850856480	12340	12340	12340	12340	0
344	20240404	152200	1850856480	12340	12340	12340	12340	0
345	20240404	152100	1850856480	12340	12340	12340	12340	0
346	20240404	152000	1850856480	12340	12340	12340	12340	0
347	20240404	151900	1850856480	12340	12340	12350	12340	2852
348	20240404	151800	1815652760	12340	12330	12340	12330	818
349	20240404	151700	1805560320	12330	12330	12340	12330	655
350	20240404	151600	1797479320	12340	12310	12340	12310	4584
351	20240404	151500	1740977010	12310	12300	12310	12260	1478
352	20240404	151400	1722789260	12300	12300	12300	12290	17
353	20240404	151300	1722580170	12300	12310	12310	12300	844
354	20240404	151200	1712195690	12310	12310	12310	12310	116
355	20240404	151100	1710767730	12310	12310	12310	12310	201
356	20240404	151000	1708293420	12310	12300	12310	12290	299
357	20240404	150900	1704615620	12290	12290	12290	12290	36
358	20240404	150800	1704173180	12290	12290	12290	12290	0
359	20240404	150700	1704173180	12290	12290	12290	12290	88
360	20240404	150600	1703091660	12290	12290	12290	12290	50
361	20240404	150500	1702477160	12290	12290	12290	12280	34
362	20240404	150400	1702059310	12290	12290	12290	12290	82
363	20240404	150300	1701051530	12260	12290	12290	12260	213
364	20240404	150200	1698436880	12290	12290	12290	12290	27
365	20240404	150100	1698105050	12290	12290	12290	12290	80
366	20240404	150000	1697121850	12290	12290	12290	12280	226
367	20240404	145900	1694344320	12290	12300	12300	12290	56
368	20240404	145800	1693655700	12300	12300	12300	12300	5
369	20240404	145700	1693594200	12300	12300	12300	12300	0
370	20240404	145600	1693594200	12300	12280	12300	12280	554
371	20240404	145500	1686788000	12300	12290	12300	12290	1428
372	20240404	145400	1669227530	12280	12280	12280	12280	760
373	20240404	145300	1659894730	12250	12260	12270	12240	939
374	20240404	145200	1648393620	12270	12260	12270	12260	49
375	20240404	145100	1647792580	12270	12270	12280	12270	89
376	20240404	145000	1646700290	12250	12270	12270	12250	903
377	20240404	144900	1635624480	12270	12290	12290	12270	411
378	20240404	144800	1630580090	12290	12290	12290	12290	28
379	20240404	144700	1630235970	12280	12290	12290	12280	349
380	20240404	144600	1625948760	12290	12290	12290	12290	80
381	20240404	144500	1624965560	12290	12280	12290	12280	14
382	20240404	144400	1624793550	12290	12280	12290	12280	525
383	20240404	144300	1618346290	12290	12290	12290	12290	278
384	20240404	144200	1614929670	12290	12290	12290	12290	117
385	20240404	144100	1613491740	12290	12280	12290	12280	110
386	20240404	144000	1612140860	12280	12290	12290	12280	213
387	20240404	143900	1609523950	12290	12290	12290	12290	50
388	20240404	143800	1608909450	12290	12290	12300	12290	74
389	20240404	143700	1607999970	12290	12280	12290	12280	290
390	20240404	143600	1604435900	12280	12290	12290	12280	614
391	20240404	143500	1596892360	12290	12260	12290	12260	327
392	20240404	143400	1592876410	12250	12250	12250	12250	980
393	20240404	143300	1580871410	12250	12290	12290	12250	2022
394	20240404	143200	1556071780	12290	12290	12290	12290	185
395	20240404	143100	1553798130	12290	12290	12290	12290	298
396	20240404	143000	1550135710	12290	12290	12290	12290	42
397	20240404	142900	1549619530	12290	12300	12300	12290	42
398	20240404	142800	1549103260	12300	12300	12300	12290	375
399	20240404	142700	1544492830	12300	12300	12300	12300	47
400	20240404	142600	1543914730	12300	12300	12300	12300	9
401	20240404	142500	1543804030	12300	12300	12300	12290	57
402	20240404	142400	1543103130	12290	12290	12300	12280	174
403	20240404	142300	1540965440	12290	12300	12300	12290	552
404	20240404	142200	1534177870	12300	12300	12310	12300	116
405	20240404	142100	1532750770	12300	12310	12310	12300	65
406	20240404	142000	1531950790	12310	12320	12320	12310	122
407	20240404	141900	1530448600	12310	12320	12320	12310	113
408	20240404	141800	1529056640	12320	12330	12330	12320	120
409	20240404	141700	1527577490	12330	12330	12330	12320	1862
410	20240404	141600	1504622030	12320	12320	12330	12320	306
411	20240404	141500	1500851190	12330	12330	12330	12320	46
412	20240404	141400	1500284060	12330	12330	12330	12320	157
413	20240404	141300	1498349500	12330	12320	12330	12320	205
414	20240404	141200	1495823890	12300	12310	12320	12300	491
415	20240404	141100	1489779170	12310	12300	12310	12300	552
416	20240404	141000	1482988900	12300	12310	12310	12300	142
417	20240404	140900	1481241890	12310	12310	12310	12310	44
418	20240404	140800	1480700250	12310	12310	12310	12310	32
419	20240404	140700	1480306330	12300	12320	12320	12300	140
420	20240404	140600	1478582690	12310	12330	12330	12310	168
421	20240404	140500	1476513780	12320	12320	12320	12310	1549
422	20240404	140400	1457435100	12320	12320	12320	12320	43
423	20240404	140300	1456905340	12320	12320	12320	12310	271
424	20240404	140200	1453567000	12310	12300	12310	12300	202
425	20240404	140100	1451080400	12310	12310	12320	12310	227
426	20240404	140000	1448285980	12310	12320	12320	12310	56
427	20240404	135900	1447596100	12320	12310	12320	12300	1279
428	20240404	135800	1431843860	12300	12310	12310	12300	31
429	20240404	135700	1431462290	12310	12310	12310	12310	121
430	20240404	135600	1429972780	12310	12310	12310	12310	36
431	20240404	135500	1429529620	12310	12310	12310	12300	303
432	20240404	135400	1425799700	12300	12300	12310	12290	590
433	20240404	135300	1418542100	12300	12300	12300	12300	172
434	20240404	135200	1416426500	12300	12290	12300	12290	676
435	20240404	135100	1408114960	12290	12280	12290	12280	212
436	20240404	135000	1405511240	12280	12280	12290	12280	155
437	20240404	134900	1403607550	12280	12290	12290	12280	171
438	20240404	134800	1401506040	12280	12290	12290	12280	133
439	20240404	134700	1399872430	12280	12280	12280	12280	170
440	20240404	134600	1397784830	12280	12270	12280	12270	251
441	20240404	134500	1394702560	12280	12290	12290	12280	1157
442	20240404	134400	1380489810	12300	12290	12300	12290	49
443	20240404	134300	1379887260	12290	12310	12310	12290	773
444	20240404	134200	1370379030	12300	12300	12310	12300	480
445	20240404	134100	1364474690	12300	12320	12320	12300	1116
446	20240404	134000	1350739570	12320	12310	12320	12310	143
447	20240404	133900	1348978310	12310	12330	12330	12310	600
448	20240404	133800	1341587320	12330	12320	12330	12320	144
449	20240404	133700	1339811810	12330	12320	12330	12320	498
450	20240404	133600	1333676170	12320	12290	12320	12290	729
451	20240404	133500	1324705960	12290	12300	12300	12290	162
452	20240404	133400	1322713650	12300	12300	12300	12290	638
453	20240404	133300	1314867460	12310	12310	12310	12310	30
454	20240404	133200	1314498160	12310	12330	12330	12310	502
455	20240404	133100	1308314410	12330	12340	12350	12310	499
456	20240404	133000	1302157470	12330	12350	12350	12310	532
457	20240404	132900	1295599150	12340	12360	12360	12310	604
458	20240404	132800	1288143870	12360	12370	12370	12350	505
459	20240404	132700	1281902320	12360	12360	12390	12360	3605
460	20240404	132600	1237253080	12360	12320	12370	12310	4832
461	20240404	132500	1177572900	12310	12310	12320	12300	1020
462	20240404	132400	1165013130	12330	12300	12330	12300	2035
463	20240404	132300	1139961010	12290	12320	12320	12290	599
464	20240404	132200	1132586630	12320	12300	12320	12300	689
465	20240404	132100	1124102340	12290	12270	12300	12240	2319
466	20240404	132000	1095612460	12270	12240	12290	12230	2826
467	20240404	131900	1060948140	12230	12230	12230	12220	178
468	20240404	131800	1058771250	12230	12230	12230	12230	193
469	20240404	131700	1056410860	12230	12190	12230	12190	525
470	20240404	131600	1049990940	12190	12230	12230	12190	507
471	20240404	131500	1043802380	12240	12210	12260	12210	9068
472	20240404	131400	932859520	12210	12210	12220	12210	692
473	20240404	131300	924409890	12200	12200	12210	12200	583
474	20240404	131200	917296480	12200	12210	12230	12200	1905
475	20240404	131100	894012190	12210	12200	12210	12200	1266
476	20240404	131000	878566210	12190	12180	12200	12170	1608
477	20240404	130900	858961660	12170	12160	12170	12160	1444
478	20240404	130800	841390520	12160	12140	12160	12140	5015
479	20240404	130700	780459560	12140	12130	12140	12130	1430
480	20240404	130600	763102770	12130	12080	12130	12080	1472
481	20240404	130500	745285210	12080	12050	12080	12050	2716
482	20240404	130400	712507810	12050	12050	12050	12050	344
483	20240404	130300	708362610	12050	12050	12050	12050	0
484	20240404	130200	708362610	12050	12030	12050	12030	1167
485	20240404	130100	694315520	12030	12010	12030	12010	264
486	20240404	130000	691141470	12010	12010	12010	12000	150
487	20240404	125900	689340970	12010	12010	12010	12010	241
488	20240404	125800	686446560	12010	12010	12010	12010	1
489	20240404	125700	686434550	12000	11990	12000	11990	91
490	20240404	125600	685342850	11970	11960	11970	11960	1114
491	20240404	125500	672009420	11960	11960	11960	11960	0
492	20240404	125400	672009420	11960	11960	11960	11960	50
493	20240404	125300	671411420	11950	11950	11950	11950	0
494	20240404	125200	671411420	11950	11940	11950	11940	161
495	20240404	125100	669488080	11940	11940	11940	11940	0
496	20240404	125000	669488080	11940	11940	11940	11940	42
497	20240404	124900	668986600	11950	11950	11950	11950	0
498	20240404	124800	668986600	11950	11950	11950	11950	0
499	20240404	124700	668986600	11950	11950	11950	11950	0
500	20240404	124600	668986600	11950	11950	11950	11950	1
501	20240404	124500	668974650	11960	11960	11960	11960	0
502	20240404	124400	668974650	11960	11950	11960	11930	176
503	20240404	124300	666870210	11950	11970	11970	11950	612
504	20240404	124200	659554290	11960	11960	11960	11960	0
505	20240404	124100	659554290	11960	11960	11960	11960	21
506	20240404	124000	659303130	11960	11960	11960	11960	0
507	20240404	123900	659303130	11960	11960	11960	11960	205
508	20240404	123800	656851330	11960	11960	11960	11960	0
509	20240404	123700	656851330	11960	11960	11960	11960	150
510	20240404	123600	655057330	11960	11960	11960	11960	0
511	20240404	123500	655057330	11960	11960	11960	11960	0
512	20240404	123400	655057330	11960	11970	11970	11960	100
513	20240404	123300	653860580	11960	11980	11980	11960	116
514	20240404	123200	652471830	11980	12010	12010	11980	133
515	20240404	123100	650875490	11990	11990	11990	11990	25
516	20240404	123000	650575740	11990	11990	11990	11990	67
517	20240404	122900	649772410	12010	12010	12010	12010	0
518	20240404	122800	649772410	12010	11990	12010	11990	11
519	20240404	122700	649640500	12000	12000	12000	12000	425
520	20240404	122600	644540500	12020	12020	12020	12020	0
521	20240404	122500	644540500	12020	12020	12020	12020	7
522	20240404	122400	644456360	12020	12010	12020	12010	47
523	20240404	122300	643891870	12000	12000	12000	12000	0
524	20240404	122200	643891870	12000	12000	12000	12000	575
525	20240404	122100	636991870	12000	12000	12000	12000	0
526	20240404	122000	636991870	12000	12000	12000	12000	2
527	20240404	121900	636967870	11990	11990	12000	11990	104
528	20240404	121800	635720880	11990	11990	11990	11990	3
529	20240404	121700	635684910	12010	12010	12010	12010	0
530	20240404	121600	635684910	12010	12000	12010	12000	320
531	20240404	121500	631844840	12000	12000	12000	12000	0
532	20240404	121400	631844840	12000	12000	12000	12000	0
533	20240404	121300	631844840	12000	12000	12000	12000	90
534	20240404	121200	630764840	12000	12000	12000	12000	0
535	20240404	121100	630764840	12000	12000	12000	12000	100
536	20240404	121000	629564840	12020	12020	12020	12020	0
537	20240404	120900	629564840	12020	11990	12020	11990	11
538	20240404	120800	629432920	12010	12010	12010	12010	1010
539	20240404	120700	617302820	12010	12010	12010	12010	51
540	20240404	120600	616690310	12010	12000	12010	12000	52
541	20240404	120500	616066290	12000	12000	12000	12000	0
542	20240404	120400	616066290	12000	12000	12000	12000	20
543	20240404	120300	615826290	12000	12000	12000	12000	1
544	20240404	120200	615814290	12000	12000	12000	12000	0
545	20240404	120100	615814290	12000	12000	12000	12000	1
546	20240404	120000	615802290	12000	12000	12000	12000	2
547	20240404	115900	615778290	12000	12000	12000	12000	0
548	20240404	115800	615778290	12000	12000	12000	12000	0
549	20240404	115700	615778290	12000	12000	12000	12000	0
550	20240404	115600	615778290	12000	12000	12000	12000	44
551	20240404	115500	615250290	12010	12010	12010	12010	0
552	20240404	115400	615250290	12010	12000	12010	12000	332
553	20240404	115300	611264770	12000	12000	12010	12000	227
554	20240404	115200	608540750	12010	12010	12010	12010	100
555	20240404	115100	607339750	12010	12010	12010	12010	0
556	20240404	115000	607339750	12010	12010	12010	12010	53
557	20240404	114900	606703220	12000	12010	12010	12000	98
558	20240404	114800	605526360	12010	12010	12010	12010	17
559	20240404	114700	605322190	12010	12020	12020	12010	84
560	20240404	114600	604313340	12020	12020	12020	12020	3
561	20240404	114500	604277280	12030	12030	12030	12030	0
562	20240404	114400	604277280	12030	12030	12030	12030	4
563	20240404	114300	604229160	12040	12040	12040	12040	0
564	20240404	114200	604229160	12040	12040	12040	12030	541
565	20240404	114100	597719520	12030	12030	12030	12030	200
566	20240404	114000	595313520	12040	12040	12040	12040	6
567	20240404	113900	595241280	12030	12050	12050	12030	102
568	20240404	113800	594012220	12050	12050	12050	12050	164
569	20240404	113700	592036020	12050	12050	12050	12050	147
570	20240404	113600	590264670	12030	12050	12050	12030	236
571	20240404	113500	587424870	12050	12050	12050	12050	1
572	20240404	113400	587412820	12060	12050	12060	12050	604
573	20240404	113300	580128880	12060	12030	12060	12030	1004
574	20240404	113200	568028170	12020	12020	12020	12020	0
575	20240404	113100	568028170	12020	12020	12020	12020	104
576	20240404	113000	566778090	12020	12020	12020	12020	18
577	20240404	112900	566561730	12020	12030	12030	12020	14
578	20240404	112800	566393420	12040	12040	12040	12040	0
579	20240404	112700	566393420	12040	12040	12040	12040	0
580	20240404	112600	566393420	12040	12020	12050	12020	1754
581	20240404	112500	545277310	12020	11990	12020	11990	1101
582	20240404	112400	532062240	11960	11960	11960	11960	0
583	20240404	112300	532062240	11960	11950	11960	11950	560
584	20240404	112200	525369640	11960	11940	11960	11940	1589
585	20240404	112100	506373820	11940	11940	11940	11940	0
586	20240404	112000	506373820	11940	11930	11940	11930	100
587	20240404	111900	505180290	11940	11940	11940	11940	0
588	20240404	111800	505180290	11940	11940	11940	11940	0
589	20240404	111700	505180290	11940	11940	11940	11940	0
590	20240404	111600	505180290	11940	11940	11940	11940	0
591	20240404	111500	505180290	11940	11910	11940	11870	2144
592	20240404	111400	479689740	11940	11940	11940	11940	5
593	20240404	111300	479630040	11940	11940	11940	11940	1
594	20240404	111200	479618100	11940	11940	11940	11940	0
595	20240404	111100	479618100	11940	11940	11940	11940	0
596	20240404	111000	479618100	11940	11940	11940	11940	0
597	20240404	110900	479618100	11940	11940	11940	11940	0
598	20240404	110800	479618100	11940	11920	11940	11920	64
599	20240404	110700	478854510	11930	11930	11930	11930	0
600	20240404	110600	478854510	11930	11930	11930	11930	59
601	20240404	110500	478150640	11930	11930	11930	11930	45
602	20240404	110400	477613790	11930	11930	11930	11930	0
603	20240404	110300	477613790	11930	11930	11930	11930	0
604	20240404	110200	477613790	11930	11920	11930	11910	1002
605	20240404	110100	465679940	11910	11910	11910	11910	126
606	20240404	110000	464179280	11910	11920	11920	11910	101
607	20240404	105900	462976360	11920	11920	11920	11920	220
608	20240404	105800	460353960	11930	11920	11930	11920	40
609	20240404	105700	459877150	11920	11920	11920	11920	41
610	20240404	105600	459388430	11920	11920	11920	11920	0
611	20240404	105500	459388430	11920	11920	11920	11910	167
612	20240404	105400	457398290	11910	11910	11910	11910	14
613	20240404	105300	457231550	11910	11920	11920	11910	17
614	20240404	105200	457029010	11920	11920	11920	11910	281
615	20240404	105100	453680980	11940	11940	11940	11940	0
616	20240404	105000	453680980	11940	11940	11940	11940	0
617	20240404	104900	453680980	11940	11940	11940	11940	1
618	20240404	104800	453669040	11910	11910	11910	11910	63
619	20240404	104700	452918710	11910	11910	11910	11910	0
620	20240404	104600	452918710	11910	11910	11910	11910	763
621	20240404	104500	443831380	11920	11920	11920	11920	666
622	20240404	104400	435892660	11930	11930	11930	11930	22
623	20240404	104300	435630200	11940	11940	11940	11940	0
624	20240404	104200	435630200	11940	11940	11940	11940	4
625	20240404	104100	435582440	11930	11930	11930	11930	15
626	20240404	104000	435403490	11930	11950	11950	11930	1314
627	20240404	103900	419715820	11950	11950	11950	11950	235
628	20240404	103800	416907570	11960	11950	11960	11950	109
629	20240404	103700	415605010	11950	11950	11950	11950	82
630	20240404	103600	414625110	11950	11950	11960	11950	601
631	20240404	103500	407442670	11960	11960	11960	11960	35
632	20240404	103400	407024070	11970	12000	12000	11960	561
633	20240404	103300	400312140	12000	12010	12010	12000	11
634	20240404	103200	400180040	12010	12010	12010	12010	0
635	20240404	103100	400180040	12010	12000	12010	12000	20
636	20240404	103000	399940010	11960	11970	11970	11960	205
637	20240404	102900	397487420	12000	12000	12000	12000	0
638	20240404	102800	397487420	12000	12000	12000	12000	0
639	20240404	102700	397487420	12000	12000	12000	12000	59
640	20240404	102600	396779420	12000	12000	12000	12000	12
641	20240404	102500	396635420	12010	12010	12010	12010	0
642	20240404	102400	396635420	12010	12000	12010	12000	802
643	20240404	102300	387008610	11970	11960	11970	11960	422
644	20240404	102200	381961470	12010	12010	12010	12010	130
645	20240404	102100	380400170	12030	12010	12030	12010	131
646	20240404	102000	378825460	12000	11950	12010	11950	3674
647	20240404	101900	334774820	11960	11970	11970	11960	38
648	20240404	101800	334319970	11970	11950	11970	11950	11
649	20240404	101700	334188500	11950	11950	11950	11950	532
650	20240404	101600	327831100	11950	11960	11960	11950	869
651	20240404	101500	317441550	11950	11930	11950	11930	631
652	20240404	101400	309910700	11920	11920	11920	11920	1
653	20240404	101300	309898780	11930	11930	11930	11930	1
654	20240404	101200	309886850	11910	11920	11920	11910	521
655	20240404	101100	303681240	11930	11930	11930	11930	0
656	20240404	101000	303681240	11930	11950	11950	11930	44
657	20240404	100900	303156240	11950	11950	11950	11930	58
658	20240404	100800	302464140	11930	11930	11930	11930	2
659	20240404	100700	302440280	11950	11950	11950	11950	0
660	20240404	100600	302440280	11950	11950	11950	11950	0
661	20240404	100500	302440280	11950	11950	12000	11930	577
662	20240404	100400	295524410	11980	11980	11980	11980	33
663	20240404	100300	295129070	12000	12000	12000	12000	0
664	20240404	100200	295129070	12000	12000	12000	12000	120
665	20240404	100100	293689070	11990	11990	11990	11950	485
666	20240404	100000	287877040	11980	11970	11990	11920	859
667	20240404	095900	277593290	11990	12000	12000	11990	532
668	20240404	095800	271209790	11990	12000	12000	11990	72
669	20240404	095700	270346410	11980	11990	11990	11980	374
670	20240404	095600	265864450	11990	11970	12000	11970	955
671	20240404	095500	254413980	11950	11970	11970	11900	2510
672	20240404	095400	224482070	11970	11970	11970	11970	10
673	20240404	095300	224362370	11900	11980	11980	11900	1508
674	20240404	095200	206400200	11980	11980	11980	11980	20
675	20240404	095100	206160600	11980	11960	11990	11960	948
676	20240404	095000	194806600	11960	11960	11960	11960	25
677	20240404	094900	194507600	11980	11960	11980	11960	129
678	20240404	094800	192964560	11960	11960	11960	11960	5
679	20240404	094700	192904760	11960	11970	11970	11960	160
680	20240404	094600	190991150	11960	11960	11980	11960	378
681	20240404	094500	186465460	11950	11950	11950	11950	116
682	20240404	094400	185079260	11950	11940	11970	11920	1344
683	20240404	094300	169013630	11930	11930	11930	11930	101
684	20240404	094200	167808700	11940	11920	11940	11920	10
685	20240404	094100	167689440	11920	11910	11920	11910	363
686	20240404	094000	163366100	11920	11950	11960	11920	584
687	20240404	093900	156392780	11950	11930	11950	11930	410
688	20240404	093800	151499040	11930	11930	11940	11910	329
689	20240404	093700	147576260	11900	11920	11940	11900	1232
690	20240404	093600	132892200	11940	11920	11940	11880	1528
691	20240404	093500	114677560	11900	11900	11910	11900	534
692	20240404	093400	108321790	11900	11900	11900	11890	471
693	20240404	093300	102719090	11900	11860	11900	11860	1278
694	20240404	093200	87535640	11860	11860	11860	11860	0
695	20240404	093100	87535640	11860	11860	11860	11860	1
696	20240404	093000	87523780	11860	11850	11860	11850	724
697	20240404	092900	78944370	11850	11840	11850	11840	423
698	20240404	092800	73936040	11840	11830	11840	11830	135
699	20240404	092700	72338630	11830	11790	11830	11790	3169
700	20240404	092600	34879760	11800	11790	11800	11790	597
701	20240404	092500	27837310	11790	11790	11790	11790	27
702	20240404	092400	27518980	11800	11800	11800	11800	319
703	20240404	092300	23754780	11800	11800	11800	11800	0
704	20240404	092200	23754780	11800	11800	11800	11800	107
705	20240404	092100	22492180	11810	11810	11810	11810	30
706	20240404	092000	22137880	11810	11810	11810	11810	2
707	20240404	091900	22114260	11800	11800	11800	11800	188
708	20240404	091800	19895860	11820	11820	11820	11820	0
709	20240404	091700	19895860	11820	11810	11820	11810	3
710	20240404	091600	19860420	11760	11760	11760	11760	0
711	20240404	091500	19860420	11760	11780	11780	11760	900
712	20240404	091400	9272630	11820	11820	11820	11820	0
713	20240404	091300	9272630	11820	11820	11820	11820	2
714	20240404	091200	9248990	11820	11820	11820	11820	0
715	20240404	091100	9248990	11820	11820	11820	11820	0
716	20240404	091000	9248990	11820	11810	11820	11810	278
717	20240404	090900	5963040	11820	11820	11820	11820	15
718	20240404	090800	5785740	11820	11820	11820	11820	1
719	20240404	090700	5773920	11800	11750	11800	11750	42
720	20240404	090600	5280310	11750	11750	11750	11750	2
721	20240404	090500	5256810	11760	11760	11760	11760	0
722	20240404	090400	5256810	11760	11760	11760	11760	2
723	20240404	090300	5233290	11760	11820	11820	11760	5
724	20240404	090200	5174310	11720	11720	11720	11720	319
725	20240404	090100	1435630	11830	11800	11830	11800	71
726	20240404	090000	597800	11800	11720	11800	11720	51