KissMeData/418470/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	205500	1658422690	18670	18670	18670	18670	501
3	20240405	205400	1658422690	18670	18670	18670	18670	0
4	20240405	205300	1658422690	18670	18670	18670	18670	0
5	20240405	205200	1658422690	18670	18670	18670	18670	0
6	20240405	205100	1658422690	18670	18670	18670	18670	0
7	20240405	205000	1658422690	18670	18670	18670	18670	0
8	20240405	204900	1658422690	18670	18670	18670	18670	0
9	20240405	204800	1658422690	18670	18670	18670	18670	0
10	20240405	204700	1658422690	18670	18670	18670	18670	0
11	20240405	204600	1658422690	18670	18670	18670	18670	0
12	20240405	204500	1658422690	18670	18670	18670	18670	0
13	20240405	204400	1658422690	18670	18670	18670	18670	0
14	20240405	204300	1658422690	18670	18670	18670	18670	0
15	20240405	204200	1658422690	18670	18670	18670	18670	0
16	20240405	204100	1658422690	18670	18670	18670	18670	0
17	20240405	204000	1658422690	18670	18670	18670	18670	0
18	20240405	203900	1658422690	18670	18670	18670	18670	0
19	20240405	203800	1658422690	18670	18670	18670	18670	0
20	20240405	203700	1658422690	18670	18670	18670	18670	0
21	20240405	203600	1658422690	18670	18670	18670	18670	0
22	20240405	203500	1658422690	18670	18670	18670	18670	0
23	20240405	203400	1658422690	18670	18670	18670	18670	0
24	20240405	203300	1658422690	18670	18670	18670	18670	0
25	20240405	203200	1658422690	18670	18670	18670	18670	0
26	20240405	203100	1658422690	18670	18670	18670	18670	0
27	20240405	203000	1658422690	18670	18670	18670	18670	0
28	20240405	202900	1658422690	18670	18670	18670	18670	0
29	20240405	202800	1658422690	18670	18670	18670	18670	0
30	20240405	202700	1658422690	18670	18670	18670	18670	0
31	20240405	202600	1658422690	18670	18670	18670	18670	0
32	20240405	202500	1658422690	18670	18670	18670	18670	501
33	20240405	202400	1658422690	18670	18670	18670	18670	0
34	20240405	202300	1658422690	18670	18670	18670	18670	0
35	20240405	202200	1658422690	18670	18670	18670	18670	0
36	20240405	202100	1658422690	18670	18670	18670	18670	0
37	20240405	202000	1658422690	18670	18670	18670	18670	0
38	20240405	201900	1658422690	18670	18670	18670	18670	0
39	20240405	201800	1658422690	18670	18670	18670	18670	0
40	20240405	201700	1658422690	18670	18670	18670	18670	0
41	20240405	201600	1658422690	18670	18670	18670	18670	0
42	20240405	201500	1658422690	18670	18670	18670	18670	0
43	20240405	201400	1658422690	18670	18670	18670	18670	0
44	20240405	201300	1658422690	18670	18670	18670	18670	0
45	20240405	201200	1658422690	18670	18670	18670	18670	0
46	20240405	201100	1658422690	18670	18670	18670	18670	0
47	20240405	201000	1658422690	18670	18670	18670	18670	0
48	20240405	200900	1658422690	18670	18670	18670	18670	0
49	20240405	200800	1658422690	18670	18670	18670	18670	0
50	20240405	200700	1658422690	18670	18670	18670	18670	0
51	20240405	200600	1658422690	18670	18670	18670	18670	0
52	20240405	200500	1658422690	18670	18670	18670	18670	0
53	20240405	200400	1658422690	18670	18670	18670	18670	0
54	20240405	200300	1658422690	18670	18670	18670	18670	0
55	20240405	200200	1658422690	18670	18670	18670	18670	0
56	20240405	200100	1658422690	18670	18670	18670	18670	0
57	20240405	200000	1658422690	18670	18670	18670	18670	0
58	20240405	195900	1658422690	18670	18670	18670	18670	0
59	20240405	195800	1658422690	18670	18670	18670	18670	0
60	20240405	195700	1658422690	18670	18670	18670	18670	0
61	20240405	195600	1658422690	18670	18670	18670	18670	0
62	20240405	195500	1658422690	18670	18670	18670	18670	501
63	20240405	195400	1658422690	18670	18670	18670	18670	0
64	20240405	195300	1658422690	18670	18670	18670	18670	0
65	20240405	195200	1658422690	18670	18670	18670	18670	0
66	20240405	195100	1658422690	18670	18670	18670	18670	0
67	20240405	195000	1658422690	18670	18670	18670	18670	0
68	20240405	194900	1658422690	18670	18670	18670	18670	0
69	20240405	194800	1658422690	18670	18670	18670	18670	0
70	20240405	194700	1658422690	18670	18670	18670	18670	0
71	20240405	194600	1658422690	18670	18670	18670	18670	0
72	20240405	194500	1658422690	18670	18670	18670	18670	0
73	20240405	194400	1658422690	18670	18670	18670	18670	0
74	20240405	194300	1658422690	18670	18670	18670	18670	0
75	20240405	194200	1658422690	18670	18670	18670	18670	0
76	20240405	194100	1658422690	18670	18670	18670	18670	0
77	20240405	194000	1658422690	18670	18670	18670	18670	0
78	20240405	193900	1658422690	18670	18670	18670	18670	0
79	20240405	193800	1658422690	18670	18670	18670	18670	0
80	20240405	193700	1658422690	18670	18670	18670	18670	0
81	20240405	193600	1658422690	18670	18670	18670	18670	0
82	20240405	193500	1658422690	18670	18670	18670	18670	0
83	20240405	193400	1658422690	18670	18670	18670	18670	0
84	20240405	193300	1658422690	18670	18670	18670	18670	0
85	20240405	193200	1658422690	18670	18670	18670	18670	0
86	20240405	193100	1658422690	18670	18670	18670	18670	0
87	20240405	193000	1658422690	18670	18670	18670	18670	0
88	20240405	192900	1658422690	18670	18670	18670	18670	0
89	20240405	192800	1658422690	18670	18670	18670	18670	0
90	20240405	192700	1658422690	18670	18670	18670	18670	0
91	20240405	192600	1658422690	18670	18670	18670	18670	0
92	20240405	192500	1658422690	18670	18670	18670	18670	501
93	20240405	192400	1658422690	18670	18670	18670	18670	0
94	20240405	192300	1658422690	18670	18670	18670	18670	0
95	20240405	192200	1658422690	18670	18670	18670	18670	0
96	20240405	192100	1658422690	18670	18670	18670	18670	0
97	20240405	192000	1658422690	18670	18670	18670	18670	0
98	20240405	191900	1658422690	18670	18670	18670	18670	0
99	20240405	191800	1658422690	18670	18670	18670	18670	0
100	20240405	191700	1658422690	18670	18670	18670	18670	0
101	20240405	191600	1658422690	18670	18670	18670	18670	0
102	20240405	191500	1658422690	18670	18670	18670	18670	0
103	20240405	191400	1658422690	18670	18670	18670	18670	0
104	20240405	191300	1658422690	18670	18670	18670	18670	0
105	20240405	191200	1658422690	18670	18670	18670	18670	0
106	20240405	191100	1658422690	18670	18670	18670	18670	0
107	20240405	191000	1658422690	18670	18670	18670	18670	0
108	20240405	190900	1658422690	18670	18670	18670	18670	0
109	20240405	190800	1658422690	18670	18670	18670	18670	0
110	20240405	190700	1658422690	18670	18670	18670	18670	0
111	20240405	190600	1658422690	18670	18670	18670	18670	0
112	20240405	190500	1658422690	18670	18670	18670	18670	0
113	20240405	190400	1658422690	18670	18670	18670	18670	0
114	20240405	190300	1658422690	18670	18670	18670	18670	0
115	20240405	190200	1658422690	18670	18670	18670	18670	0
116	20240405	190100	1658422690	18670	18670	18670	18670	0
117	20240405	190000	1658422690	18670	18670	18670	18670	0
118	20240405	185900	1658422690	18670	18670	18670	18670	0
119	20240405	185800	1658422690	18670	18670	18670	18670	0
120	20240405	185700	1658422690	18670	18670	18670	18670	0
121	20240405	185600	1658422690	18670	18670	18670	18670	0
122	20240405	185500	1658422690	18670	18670	18670	18670	501
123	20240405	185400	1658422690	18670	18670	18670	18670	0
124	20240405	185300	1658422690	18670	18670	18670	18670	0
125	20240405	185200	1658422690	18670	18670	18670	18670	0
126	20240405	185100	1658422690	18670	18670	18670	18670	0
127	20240405	185000	1658422690	18670	18670	18670	18670	0
128	20240405	184900	1658422690	18670	18670	18670	18670	0
129	20240405	184800	1658422690	18670	18670	18670	18670	0
130	20240405	184700	1658422690	18670	18670	18670	18670	0
131	20240405	184600	1658422690	18670	18670	18670	18670	0
132	20240405	184500	1658422690	18670	18670	18670	18670	0
133	20240405	184400	1658422690	18670	18670	18670	18670	0
134	20240405	184300	1658422690	18670	18670	18670	18670	0
135	20240405	184200	1658422690	18670	18670	18670	18670	0
136	20240405	184100	1658422690	18670	18670	18670	18670	0
137	20240405	184000	1658422690	18670	18670	18670	18670	0
138	20240405	183900	1658422690	18670	18670	18670	18670	0
139	20240405	183800	1658422690	18670	18670	18670	18670	0
140	20240405	183700	1658422690	18670	18670	18670	18670	0
141	20240405	183600	1658422690	18670	18670	18670	18670	0
142	20240405	183500	1658422690	18670	18670	18670	18670	0
143	20240405	183400	1658422690	18670	18670	18670	18670	0
144	20240405	183300	1658422690	18670	18670	18670	18670	0
145	20240405	183200	1658422690	18670	18670	18670	18670	0
146	20240405	183100	1658422690	18670	18670	18670	18670	0
147	20240405	183000	1658422690	18670	18670	18670	18670	0
148	20240405	182900	1658422690	18670	18670	18670	18670	0
149	20240405	182800	1658422690	18670	18670	18670	18670	0
150	20240405	182700	1658422690	18670	18670	18670	18670	0
151	20240405	182600	1658422690	18670	18670	18670	18670	0
152	20240405	182500	1658422690	18670	18670	18670	18670	501
153	20240405	182400	1658422690	18670	18670	18670	18670	0
154	20240405	182300	1658422690	18670	18670	18670	18670	0
155	20240405	182200	1658422690	18670	18670	18670	18670	0
156	20240405	182100	1658422690	18670	18670	18670	18670	0
157	20240405	182000	1658422690	18670	18670	18670	18670	0
158	20240405	181900	1658422690	18670	18670	18670	18670	0
159	20240405	181800	1658422690	18670	18670	18670	18670	0
160	20240405	181700	1658422690	18670	18670	18670	18670	0
161	20240405	181600	1658422690	18670	18670	18670	18670	0
162	20240405	181500	1658422690	18670	18670	18670	18670	0
163	20240405	181400	1658422690	18670	18670	18670	18670	0
164	20240405	181300	1658422690	18670	18670	18670	18670	0
165	20240405	181200	1658422690	18670	18670	18670	18670	0
166	20240405	181100	1658422690	18670	18670	18670	18670	0
167	20240405	181000	1658422690	18670	18670	18670	18670	0
168	20240405	180900	1658422690	18670	18670	18670	18670	0
169	20240405	180800	1658422690	18670	18670	18670	18670	0
170	20240405	180700	1658422690	18670	18670	18670	18670	0
171	20240405	180600	1658422690	18670	18670	18670	18670	0
172	20240405	180500	1658422690	18670	18670	18670	18670	0
173	20240405	180400	1658422690	18670	18670	18670	18670	0
174	20240405	180300	1658422690	18670	18670	18670	18670	0
175	20240405	180200	1658422690	18670	18670	18670	18670	0
176	20240405	180100	1658422690	18670	18670	18670	18670	0
177	20240405	180000	1658422690	18670	18670	18670	18670	0
178	20240405	175900	1658422690	18670	18670	18670	18670	0
179	20240405	175800	1658422690	18670	18670	18670	18670	0
180	20240405	175700	1658422690	18670	18670	18670	18670	0
181	20240405	175600	1658422690	18670	18670	18670	18670	0
182	20240405	175500	1658422690	18670	18670	18670	18670	501
183	20240405	175400	1658422690	18670	18670	18670	18670	0
184	20240405	175300	1658422690	18670	18670	18670	18670	0
185	20240405	175200	1658422690	18670	18670	18670	18670	0
186	20240405	175100	1658422690	18670	18670	18670	18670	0
187	20240405	175000	1658422690	18670	18670	18670	18670	0
188	20240405	174900	1658422690	18670	18670	18670	18670	0
189	20240405	174800	1658422690	18670	18670	18670	18670	0
190	20240405	174700	1658422690	18670	18670	18670	18670	0
191	20240405	174600	1658422690	18670	18670	18670	18670	0
192	20240405	174500	1658422690	18670	18670	18670	18670	0
193	20240405	174400	1658422690	18670	18670	18670	18670	0
194	20240405	174300	1658422690	18670	18670	18670	18670	0
195	20240405	174200	1658422690	18670	18670	18670	18670	0
196	20240405	174100	1658422690	18670	18670	18670	18670	0
197	20240405	174000	1658422690	18670	18670	18670	18670	0
198	20240405	173900	1658422690	18670	18670	18670	18670	0
199	20240405	173800	1658422690	18670	18670	18670	18670	0
200	20240405	173700	1658422690	18670	18670	18670	18670	0
201	20240405	173600	1658422690	18670	18670	18670	18670	0
202	20240405	173500	1658422690	18670	18670	18670	18670	0
203	20240405	173400	1658422690	18670	18670	18670	18670	0
204	20240405	173300	1658422690	18670	18670	18670	18670	0
205	20240405	173200	1658422690	18670	18670	18670	18670	0
206	20240405	173100	1658422690	18670	18670	18670	18670	0
207	20240405	173000	1658422690	18670	18670	18670	18670	0
208	20240405	172900	1658422690	18670	18670	18670	18670	0
209	20240405	172800	1658422690	18670	18670	18670	18670	0
210	20240405	172700	1658422690	18670	18670	18670	18670	0
211	20240405	172600	1658422690	18670	18670	18670	18670	0
212	20240405	172500	1658422690	18670	18670	18670	18670	501
213	20240405	172400	1658422690	18670	18670	18670	18670	0
214	20240405	172300	1658422690	18670	18670	18670	18670	0
215	20240405	172200	1658422690	18670	18670	18670	18670	0
216	20240405	172100	1658422690	18670	18670	18670	18670	0
217	20240405	172000	1658422690	18670	18670	18670	18670	0
218	20240405	171900	1658422690	18670	18670	18670	18670	0
219	20240405	171800	1658422690	18670	18670	18670	18670	0
220	20240405	171700	1658422690	18670	18670	18670	18670	0
221	20240405	171600	1658422690	18670	18670	18670	18670	0
222	20240405	171500	1658422690	18670	18670	18670	18670	0
223	20240405	171400	1658422690	18670	18670	18670	18670	0
224	20240405	171300	1658422690	18670	18670	18670	18670	0
225	20240405	171200	1658422690	18670	18670	18670	18670	0
226	20240405	171100	1658422690	18670	18670	18670	18670	0
227	20240405	171000	1658422690	18670	18670	18670	18670	0
228	20240405	170900	1658422690	18670	18670	18670	18670	0
229	20240405	170800	1658422690	18670	18670	18670	18670	0
230	20240405	170700	1658422690	18670	18670	18670	18670	0
231	20240405	170600	1658422690	18670	18670	18670	18670	0
232	20240405	170500	1658422690	18670	18670	18670	18670	0
233	20240405	170400	1658422690	18670	18670	18670	18670	0
234	20240405	170300	1658422690	18670	18670	18670	18670	0
235	20240405	170200	1658422690	18670	18670	18670	18670	0
236	20240405	170100	1658422690	18670	18670	18670	18670	0
237	20240405	170000	1658422690	18670	18670	18670	18670	0
238	20240405	165900	1658422690	18670	18670	18670	18670	0
239	20240405	165800	1658422690	18670	18670	18670	18670	0
240	20240405	165700	1658422690	18670	18670	18670	18670	0
241	20240405	165600	1658422690	18670	18670	18670	18670	0
242	20240405	165500	1658422690	18670	18670	18670	18670	501
243	20240405	165400	1658422690	18670	18670	18670	18670	0
244	20240405	165300	1658422690	18670	18670	18670	18670	0
245	20240405	165200	1658422690	18670	18670	18670	18670	0
246	20240405	165100	1658422690	18670	18670	18670	18670	0
247	20240405	165000	1658422690	18670	18670	18670	18670	0
248	20240405	164900	1658422690	18670	18670	18670	18670	0
249	20240405	164800	1658422690	18670	18670	18670	18670	0
250	20240405	164700	1658422690	18670	18670	18670	18670	0
251	20240405	164600	1658422690	18670	18670	18670	18670	0
252	20240405	164500	1658422690	18670	18670	18670	18670	0
253	20240405	164400	1658422690	18670	18670	18670	18670	0
254	20240405	164300	1658422690	18670	18670	18670	18670	0
255	20240405	164200	1658422690	18670	18670	18670	18670	0
256	20240405	164100	1658422690	18670	18670	18670	18670	0
257	20240405	164000	1658422690	18670	18670	18670	18670	0
258	20240405	163900	1658422690	18670	18670	18670	18670	0
259	20240405	163800	1658422690	18670	18670	18670	18670	0
260	20240405	163700	1658422690	18670	18670	18670	18670	0
261	20240405	163600	1658422690	18670	18670	18670	18670	0
262	20240405	163500	1658422690	18670	18670	18670	18670	0
263	20240405	163400	1658422690	18670	18670	18670	18670	0
264	20240405	163300	1658422690	18670	18670	18670	18670	0
265	20240405	163200	1658422690	18670	18670	18670	18670	0
266	20240405	163100	1658422690	18670	18670	18670	18670	0
267	20240405	163000	1658422690	18670	18670	18670	18670	0
268	20240405	162900	1658422690	18670	18670	18670	18670	0
269	20240405	162800	1658422690	18670	18670	18670	18670	0
270	20240405	162700	1658422690	18670	18670	18670	18670	0
271	20240405	162600	1658422690	18670	18670	18670	18670	0
272	20240405	162500	1658422690	18670	18670	18670	18670	501
273	20240405	162400	1658422690	18670	18670	18670	18670	0
274	20240405	162300	1658422690	18670	18670	18670	18670	0
275	20240405	162200	1658422690	18670	18670	18670	18670	0
276	20240405	162100	1658422690	18670	18670	18670	18670	0
277	20240405	162000	1658422690	18670	18670	18670	18670	0
278	20240405	161900	1658422690	18670	18670	18670	18670	0
279	20240405	161800	1658422690	18670	18670	18670	18670	0
280	20240405	161700	1658422690	18670	18670	18670	18670	0
281	20240405	161600	1658422690	18670	18670	18670	18670	0
282	20240405	161500	1658422690	18670	18670	18670	18670	0
283	20240405	161400	1658422690	18670	18670	18670	18670	0
284	20240405	161300	1658422690	18670	18670	18670	18670	0
285	20240405	161200	1658422690	18670	18670	18670	18670	0
286	20240405	161100	1658422690	18670	18670	18670	18670	0
287	20240405	161000	1658422690	18670	18670	18670	18670	0
288	20240405	160900	1658422690	18670	18670	18670	18670	0
289	20240405	160800	1658422690	18670	18670	18670	18670	0
290	20240405	160700	1658422690	18670	18670	18670	18670	0
291	20240405	160600	1658422690	18670	18670	18670	18670	0
292	20240405	160500	1658422690	18670	18670	18670	18670	0
293	20240405	160400	1658422690	18670	18670	18670	18670	0
294	20240405	160300	1658422690	18670	18670	18670	18670	0
295	20240405	160200	1658422690	18670	18670	18670	18670	0
296	20240405	160100	1658422690	18670	18670	18670	18670	0
297	20240405	160000	1658422690	18670	18670	18670	18670	0
298	20240405	155900	1658422690	18670	18670	18670	18670	0
299	20240405	155800	1658422690	18670	18670	18670	18670	0
300	20240405	155700	1658422690	18670	18670	18670	18670	0
301	20240405	155600	1658422690	18670	18670	18670	18670	0
302	20240405	155500	1658422690	18670	18670	18670	18670	501
303	20240405	155400	1658422690	18670	18670	18670	18670	0
304	20240405	155300	1658422690	18670	18670	18670	18670	0
305	20240405	155200	1658422690	18670	18670	18670	18670	0
306	20240405	155100	1658422690	18670	18670	18670	18670	0
307	20240405	155000	1658422690	18670	18670	18670	18670	0
308	20240405	154900	1658422690	18670	18670	18670	18670	0
309	20240405	154800	1658422690	18670	18670	18670	18670	0
310	20240405	154700	1658422690	18670	18670	18670	18670	0
311	20240405	154600	1658422690	18670	18670	18670	18670	0
312	20240405	154500	1658422690	18670	18670	18670	18670	0
313	20240405	154400	1658422690	18670	18670	18670	18670	0
314	20240405	154300	1658422690	18670	18670	18670	18670	0
315	20240405	154200	1658422690	18670	18670	18670	18670	0
316	20240405	154100	1658422690	18670	18670	18670	18670	0
317	20240405	154000	1658422690	18670	18670	18670	18670	0
318	20240405	153900	1658422690	18670	18670	18670	18670	0
319	20240405	153800	1658422690	18670	18670	18670	18670	0
320	20240405	153700	1658422690	18670	18670	18670	18670	0
321	20240405	153600	1658422690	18670	18670	18670	18670	0
322	20240405	153500	1658422690	18670	18670	18670	18670	0
323	20240405	153400	1658422690	18670	18670	18670	18670	0
324	20240405	153300	1658422690	18670	18670	18670	18670	0
325	20240405	153200	1658422690	18670	18670	18670	18670	0
326	20240405	153100	1658422690	18670	18670	18670	18670	0
327	20240405	153000	1658422690	18670	18670	18670	18670	501
328	20240405	152900	1649069020	18670	18670	18670	18670	0
329	20240405	152800	1649069020	18670	18670	18670	18670	0
330	20240405	152700	1649069020	18670	18670	18670	18670	0
331	20240405	152600	1649069020	18670	18670	18670	18670	0
332	20240405	152500	1649069020	18670	18670	18670	18670	0
333	20240405	152400	1649069020	18670	18670	18670	18670	0
334	20240405	152300	1649069020	18670	18670	18670	18670	0
335	20240405	152200	1649069020	18670	18670	18670	18670	0
336	20240405	152100	1649069020	18670	18670	18670	18670	0
337	20240405	152000	1649069020	18670	18670	18670	18670	0
338	20240405	151900	1649069020	18670	18650	18670	18650	2
339	20240405	151800	1649031700	18640	18660	18660	18640	684
340	20240405	151700	1636277610	18640	18640	18650	18640	65
341	20240405	151600	1635065920	18650	18650	18650	18640	73
342	20240405	151500	1633704510	18650	18650	18650	18650	6
343	20240405	151400	1633592610	18650	18640	18650	18640	22
344	20240405	151300	1633182320	18650	18650	18650	18650	3
345	20240405	151200	1633126370	18660	18660	18660	18660	2
346	20240405	151100	1633089050	18660	18660	18660	18620	311
347	20240405	151000	1627287810	18660	18660	18660	18660	3
348	20240405	150900	1627231830	18650	18650	18650	18650	142
349	20240405	150800	1624583530	18650	18650	18650	18650	8
350	20240405	150700	1624434330	18650	18650	18650	18650	5
351	20240405	150600	1624341080	18640	18650	18650	18640	16
352	20240405	150500	1624042720	18650	18650	18650	18650	111
353	20240405	150400	1621972570	18650	18630	18650	18630	13
354	20240405	150300	1621730360	18630	18630	18630	18630	10
355	20240405	150200	1621544060	18630	18640	18640	18620	1445
356	20240405	150100	1594631190	18650	18640	18650	18640	5
357	20240405	150000	1594537950	18650	18640	18650	18640	74
358	20240405	145900	1593158330	18650	18650	18650	18640	52
359	20240405	145800	1592189010	18650	18650	18650	18640	248
360	20240405	145700	1587565820	18650	18650	18650	18640	64
361	20240405	145600	1586372690	18650	18650	18650	18640	88
362	20240405	145500	1584732180	18650	18650	18650	18640	565
363	20240405	145400	1574200420	18640	18670	18670	18640	752
364	20240405	145300	1560173840	18670	18680	18680	18670	890
365	20240405	145200	1543551460	18690	18690	18700	18680	1403
366	20240405	145100	1517337860	18700	18700	18700	18690	73
367	20240405	145000	1515973230	18700	18690	18700	18680	166
368	20240405	144900	1512871510	18690	18690	18690	18680	68
369	20240405	144800	1511601060	18690	18690	18690	18690	4
370	20240405	144700	1511526300	18680	18680	18700	18680	192
371	20240405	144600	1507939300	18690	18690	18690	18690	5
372	20240405	144500	1507845850	18700	18700	18700	18690	64
373	20240405	144400	1506649520	18700	18700	18700	18690	95
374	20240405	144300	1504873610	18700	18690	18700	18690	108
375	20240405	144200	1502855080	18690	18690	18690	18690	47
376	20240405	144100	1501976650	18700	18690	18700	18690	67
377	20240405	144000	1500724220	18690	18690	18690	18690	125
378	20240405	143900	1498387970	18710	18690	18710	18690	48
379	20240405	143800	1497490830	18690	18690	18690	18690	48
380	20240405	143700	1496593710	18690	18690	18690	18690	64
381	20240405	143600	1495397550	18690	18690	18690	18690	47
382	20240405	143500	1494519120	18720	18730	18730	18720	157
383	20240405	143400	1491578810	18680	18670	18720	18670	849
384	20240405	143300	1475700670	18670	18670	18670	18670	72
385	20240405	143200	1474356430	18680	18670	18680	18660	534
386	20240405	143100	1464382170	18660	18650	18660	18640	521
387	20240405	143000	1454662570	18630	18640	18640	18630	391
388	20240405	142900	1447378180	18640	18660	18660	18640	1907
389	20240405	142800	1411821150	18660	18660	18660	18650	313
390	20240405	142700	1405982730	18660	18660	18660	18660	143
391	20240405	142600	1403314350	18660	18670	18670	18660	1340
392	20240405	142500	1378308550	18670	18670	18670	18670	47
393	20240405	142400	1377431060	18670	18680	18680	18670	48
394	20240405	142300	1376534890	18670	18690	18690	18670	690
395	20240405	142200	1363647700	18680	18680	18680	18680	48
396	20240405	142100	1362751060	18680	18680	18680	18680	1117
397	20240405	142000	1341885500	18680	18680	18680	18680	48
398	20240405	141900	1340988860	18680	18680	18680	18680	47
399	20240405	141800	1340110900	18680	18680	18680	18680	47
400	20240405	141700	1339232940	18680	18680	18700	18680	171
401	20240405	141600	1336038640	18680	18680	18680	18680	44
402	20240405	141500	1335216720	18680	18670	18680	18670	97
403	20240405	141400	1333405710	18670	18680	18680	18670	51
404	20240405	141300	1332453510	18680	18670	18680	18670	115
405	20240405	141200	1330305880	18670	18670	18670	18670	47
406	20240405	141100	1329428390	18670	18690	18690	18670	2335
407	20240405	141000	1285802830	18690	18700	18700	18690	49
408	20240405	140900	1284887010	18700	18700	18700	18700	144
409	20240405	140800	1282194210	18700	18700	18710	18690	362
410	20240405	140700	1275424080	18700	18690	18700	18690	357
411	20240405	140600	1268750750	18690	18690	18690	18690	57
412	20240405	140500	1267685420	18690	18690	18700	18690	220
413	20240405	140400	1263572620	18700	18700	18700	18690	318
414	20240405	140300	1257626490	18690	18690	18690	18690	47
415	20240405	140200	1256748060	18690	18700	18700	18690	792
416	20240405	140100	1241938610	18700	18690	18700	18690	349
417	20240405	140000	1235412800	18690	18690	18690	18690	47
418	20240405	135900	1234534370	18700	18700	18700	18690	169
419	20240405	135800	1231374550	18690	18700	18700	18690	68
420	20240405	135700	1230103420	18700	18700	18700	18690	453
421	20240405	135600	1221633550	18690	18690	18690	18690	195
422	20240405	135500	1217989000	18690	18690	18690	18690	77
423	20240405	135400	1216549870	18680	18680	18680	18680	47
424	20240405	135300	1215671910	18680	18680	18680	18680	58
425	20240405	135200	1214588470	18680	18680	18680	18680	47
426	20240405	135100	1213710510	18680	18700	18700	18680	49
427	20240405	135000	1212795170	18680	18680	18680	18680	96
428	20240405	134900	1211001890	18680	18680	18680	18680	117
429	20240405	134800	1208816330	18680	18680	18680	18680	47
430	20240405	134700	1207938370	18700	18680	18700	18680	123
431	20240405	134600	1205640690	18680	18680	18680	18680	255
432	20240405	134500	1200877290	18680	18700	18700	18680	97
433	20240405	134400	1199064330	18680	18690	18690	18680	397
434	20240405	134300	1191647010	18690	18690	18690	18690	214
435	20240405	134200	1187647350	18690	18690	18690	18690	57
436	20240405	134100	1186582020	18700	18690	18700	18690	139
437	20240405	134000	1183984100	18690	18680	18690	18680	155
438	20240405	133900	1181087620	18680	18690	18690	18680	62
439	20240405	133800	1179929310	18690	18680	18690	18680	242
440	20240405	133700	1175408680	18680	18690	18690	18680	138
441	20240405	133600	1172830820	18680	18680	18680	18680	47
442	20240405	133500	1171952860	18690	18690	18700	18690	93
443	20240405	133400	1170214680	18690	18690	18690	18690	60
444	20240405	133300	1169093280	18690	18690	18690	18690	85
445	20240405	133200	1167504630	18690	18690	18690	18690	58
446	20240405	133100	1166420610	18700	18690	18700	18690	68
447	20240405	133000	1165149490	18700	18690	18700	18690	190
448	20240405	132900	1161597110	18690	18680	18690	18680	183
449	20240405	132800	1158177720	18690	18700	18700	18690	24
450	20240405	132700	1157729120	18700	18700	18700	18690	109
451	20240405	132600	1155691730	18700	18700	18700	18700	395
452	20240405	132500	1148305230	18700	18700	18710	18700	112
453	20240405	132400	1146210810	18710	18700	18710	18700	57
454	20240405	132300	1145144810	18710	18710	18710	18710	107
455	20240405	132200	1143142840	18710	18710	18710	18710	47
456	20240405	132100	1142263470	18710	18710	18710	18710	47
457	20240405	132000	1141384100	18710	18710	18710	18710	47
458	20240405	131900	1140504730	18740	18730	18740	18710	203
459	20240405	131800	1136703790	18730	18750	18750	18730	79
460	20240405	131700	1135223610	18760	18760	18760	18760	36
461	20240405	131600	1134548250	18770	18760	18770	18760	11
462	20240405	131500	1134341880	18760	18770	18770	18760	28
463	20240405	131400	1133816330	18750	18750	18750	18750	0
464	20240405	131300	1133816330	18750	18750	18750	18750	146
465	20240405	131200	1131078830	18750	18750	18750	18750	43
466	20240405	131100	1130272580	18740	18740	18740	18740	59
467	20240405	131000	1129166920	18730	18700	18730	18700	623
468	20240405	130900	1117507930	18700	18700	18700	18700	151
469	20240405	130800	1114684230	18700	18700	18700	18700	191
470	20240405	130700	1111112530	18700	18700	18700	18700	302
471	20240405	130600	1105465130	18690	18690	18690	18690	0
472	20240405	130500	1105465130	18690	18690	18690	18690	167
473	20240405	130400	1102343900	18690	18690	18690	18690	10
474	20240405	130300	1102157000	18690	18690	18690	18690	141
475	20240405	130200	1099521710	18690	18690	18690	18690	0
476	20240405	130100	1099521710	18690	18690	18690	18690	0
477	20240405	130000	1099521710	18690	18690	18690	18690	20
478	20240405	125900	1099147910	18700	18700	18700	18700	0
479	20240405	125800	1099147910	18700	18700	18700	18700	25
480	20240405	125700	1098680410	18700	18700	18700	18700	20
481	20240405	125600	1098306410	18700	18700	18700	18700	48
482	20240405	125500	1097408810	18690	18690	18690	18690	0
483	20240405	125400	1097408810	18690	18690	18690	18690	21
484	20240405	125300	1097016320	18700	18700	18700	18700	50
485	20240405	125200	1096081320	18690	18690	18690	18690	0
486	20240405	125100	1096081320	18690	18690	18690	18690	20
487	20240405	125000	1095707520	18690	18690	18690	18690	212
488	20240405	124900	1091745240	18680	18680	18680	18680	30
489	20240405	124800	1091184840	18670	18690	18690	18670	150
490	20240405	124700	1088382340	18670	18680	18680	18670	272
491	20240405	124600	1083301440	18670	18680	18680	18670	301
492	20240405	124500	1077681750	18680	18680	18680	18680	25
493	20240405	124400	1077214750	18680	18680	18680	18680	50
494	20240405	124300	1076280750	18690	18680	18690	18680	33
495	20240405	124200	1075664110	18680	18690	18690	18680	118
496	20240405	124100	1073459830	18690	18710	18710	18680	1333
497	20240405	124000	1048540540	18700	18710	18710	18700	12
498	20240405	123900	1048316100	18710	18700	18710	18700	1010
499	20240405	123800	1029429050	18700	18700	18700	18700	60
500	20240405	123700	1028307050	18710	18700	18710	18700	61
501	20240405	123600	1027165750	18710	18710	18710	18710	20
502	20240405	123500	1026791550	18700	18700	18710	18700	108
503	20240405	123400	1024771470	18700	18710	18710	18700	242
504	20240405	123300	1020246060	18710	18710	18710	18710	38
505	20240405	123200	1019535080	18710	18710	18710	18710	78
506	20240405	123100	1018075700	18710	18710	18710	18700	100
507	20240405	123000	1016205290	18710	18700	18710	18700	57
508	20240405	122900	1015139360	18700	18700	18700	18700	272
509	20240405	122800	1010052960	18700	18700	18700	18700	65
510	20240405	122700	1008837460	18700	18700	18700	18700	59
511	20240405	122600	1007734160	18700	18700	18700	18700	36
512	20240405	122500	1007060960	18710	18710	18710	18710	30
513	20240405	122400	1006499660	18710	18710	18710	18700	158
514	20240405	122300	1003544080	18700	18700	18700	18700	0
515	20240405	122200	1003544080	18700	18700	18700	18700	0
516	20240405	122100	1003544080	18700	18700	18700	18700	0
517	20240405	122000	1003544080	18700	18710	18710	18700	171
518	20240405	121900	1000346360	18710	18720	18720	18710	71
519	20240405	121800	999017940	18710	18710	18710	18710	1
520	20240405	121700	998999230	18710	18710	18710	18710	59
521	20240405	121600	997895340	18720	18720	18720	18720	53
522	20240405	121500	996903180	18720	18720	18720	18720	18
523	20240405	121400	996566220	18720	18720	18720	18720	20
524	20240405	121300	996191820	18710	18710	18710	18710	474
525	20240405	121200	987323280	18720	18720	18720	18720	5
526	20240405	121100	987229680	18720	18710	18720	18710	1305
527	20240405	121000	962811130	18710	18710	18710	18710	0
528	20240405	120900	962811130	18710	18720	18720	18710	105
529	20240405	120800	960846320	18720	18720	18720	18720	5
530	20240405	120700	960752720	18720	18720	18720	18720	0
531	20240405	120600	960752720	18720	18720	18720	18720	117
532	20240405	120500	958562480	18720	18720	18720	18720	0
533	20240405	120400	958562480	18720	18720	18720	18720	2
534	20240405	120300	958525040	18730	18730	18730	18730	1
535	20240405	120200	958506310	18720	18730	18730	18720	114
536	20240405	120100	956371690	18730	18730	18730	18730	10
537	20240405	120000	956184390	18740	18740	18740	18740	0
538	20240405	115900	956184390	18740	18720	18740	18720	267
539	20240405	115800	951183670	18730	18730	18730	18730	0
540	20240405	115700	951183670	18730	18720	18730	18720	31
541	20240405	115600	950603340	18730	18730	18730	18730	100
542	20240405	115500	948730340	18720	18720	18720	18720	0
543	20240405	115400	948730340	18720	18720	18720	18720	0
544	20240405	115300	948730340	18720	18740	18750	18720	202
545	20240405	115200	944943490	18720	18720	18720	18720	0
546	20240405	115100	944943490	18720	18720	18720	18720	115
547	20240405	115000	942790690	18720	18740	18740	18720	275
548	20240405	114900	937639040	18740	18740	18740	18740	11
549	20240405	114800	937432900	18740	18750	18750	18740	153
550	20240405	114700	934565180	18740	18740	18740	18740	119
551	20240405	114600	932335120	18720	18740	18740	18720	6
552	20240405	114500	932222700	18750	18750	18750	18750	0
553	20240405	114400	932222700	18750	18750	18750	18750	0
554	20240405	114300	932222700	18750	18750	18750	18750	1
555	20240405	114200	932203950	18750	18750	18750	18750	1
556	20240405	114100	932185200	18750	18710	18750	18710	60
557	20240405	114000	931062560	18720	18720	18720	18720	250
558	20240405	113900	926382560	18710	18710	18710	18710	17
559	20240405	113800	926064490	18710	18710	18710	18710	160
560	20240405	113700	923070890	18710	18720	18720	18710	56
561	20240405	113600	922022830	18720	18720	18720	18720	0
562	20240405	113500	922022830	18720	18720	18720	18720	5
563	20240405	113400	921929230	18720	18720	18720	18700	213
564	20240405	113300	917943240	18720	18720	18720	18720	2
565	20240405	113200	917905800	18720	18720	18720	18720	0
566	20240405	113100	917905800	18720	18720	18720	18720	0
567	20240405	113000	917905800	18720	18720	18720	18720	0
568	20240405	112900	917905800	18720	18710	18720	18710	722
569	20240405	112800	904392190	18710	18710	18710	18710	0
570	20240405	112700	904392190	18710	18710	18710	18710	163
571	20240405	112600	901342460	18710	18720	18720	18710	83
572	20240405	112500	899789290	18720	18730	18730	18720	58
573	20240405	112400	898703030	18720	18710	18720	18710	364
574	20240405	112300	891889000	18710	18710	18710	18710	0
575	20240405	112200	891889000	18710	18730	18730	18710	200
576	20240405	112100	888145420	18780	18780	18780	18780	0
577	20240405	112000	888145420	18780	18780	18780	18780	0
578	20240405	111900	888145420	18780	18790	18790	18780	3
579	20240405	111800	888089070	18790	18790	18790	18790	0
580	20240405	111700	888089070	18790	18790	18790	18790	69
581	20240405	111600	886792560	18780	18770	18780	18770	100
582	20240405	111500	884915150	18780	18780	18780	18780	255
583	20240405	111400	880126250	18780	18780	18780	18780	3
584	20240405	111300	880069910	18780	18780	18780	18780	10
585	20240405	111200	879882110	18800	18800	18800	18800	0
586	20240405	111100	879882110	18800	18800	18800	18800	1
587	20240405	111000	879863310	18680	18720	18720	18680	319
588	20240405	110900	873900120	18720	18710	18720	18710	101
589	20240405	110800	872009990	18710	18720	18720	18710	60
590	20240405	110700	870886800	18720	18710	18720	18710	22
591	20240405	110600	870475060	18710	18710	18710	18710	44
592	20240405	110500	869651820	18710	18710	18710	18710	5
593	20240405	110400	869558270	18700	18700	18700	18700	0
594	20240405	110300	869558270	18700	18700	18700	18700	291
595	20240405	110200	864116570	18680	18690	18690	18680	174
596	20240405	110100	860864520	18680	18680	18680	18680	104
597	20240405	110000	858921800	18680	18690	18690	18680	106
598	20240405	105900	856940720	18680	18690	18690	18680	29
599	20240405	105800	856398810	18680	18690	18690	18680	688
600	20240405	105700	843546050	18690	18700	18700	18690	25
601	20240405	105600	843078650	18700	18700	18700	18700	80
602	20240405	105500	841582650	18700	18700	18700	18700	103
603	20240405	105400	839656550	18700	18700	18720	18690	269
604	20240405	105300	834623500	18690	18690	18690	18690	30
605	20240405	105200	834062800	18690	18690	18690	18690	123
606	20240405	105100	831763930	18690	18670	18690	18670	546
607	20240405	105000	821563840	18670	18680	18680	18670	220
608	20240405	104900	817456390	18670	18680	18680	18670	57
609	20240405	104800	816392140	18680	18690	18690	18680	222
610	20240405	104700	812245080	18690	18680	18700	18680	669
611	20240405	104600	799736810	18680	18690	18690	18680	53
612	20240405	104500	798746740	18690	18690	18690	18690	1
613	20240405	104400	798728050	18690	18690	18690	18690	172
614	20240405	104300	795513370	18700	18690	18700	18690	6
615	20240405	104200	795401180	18690	18690	18690	18690	549
616	20240405	104100	785140370	18660	18680	18680	18660	211
617	20240405	104000	781200870	18670	18670	18690	18670	197
618	20240405	103900	777522840	18670	18670	18670	18670	299
619	20240405	103800	771940510	18660	18660	18660	18660	2
620	20240405	103700	771903190	18660	18670	18670	18660	63
621	20240405	103600	770727110	18690	18690	18690	18690	3
622	20240405	103500	770671040	18690	18670	18690	18660	1141
623	20240405	103400	749373490	18670	18670	18670	18660	1272
624	20240405	103300	725626110	18670	18700	18700	18670	3434
625	20240405	103200	661451380	18710	18710	18710	18700	872
626	20240405	103100	645143630	18700	18720	18720	18700	1224
627	20240405	103000	622243330	18720	18730	18730	18720	247
628	20240405	102900	617619340	18720	18720	18740	18720	184
629	20240405	102800	614174260	18710	18710	18710	18710	0
630	20240405	102700	614174260	18710	18730	18730	18710	1839
631	20240405	102600	579750570	18740	18740	18820	18730	1497
632	20240405	102500	551696710	18750	18830	18830	18750	327
633	20240405	102400	545563760	18830	18830	18830	18830	0
634	20240405	102300	545563760	18830	18830	18830	18830	10
635	20240405	102200	545375460	18780	18780	18780	18780	2
636	20240405	102100	545337900	18760	18760	18760	18760	88
637	20240405	102000	543687020	18760	18760	18760	18760	61
638	20240405	101900	542542660	18760	18770	18770	18760	133
639	20240405	101800	540047510	18760	18770	18770	18760	285
640	20240405	101700	534699320	18770	18770	18770	18770	27
641	20240405	101600	534192530	18770	18770	18770	18770	62
642	20240405	101500	533028790	18770	18770	18770	18770	1
643	20240405	101400	533010020	18760	18760	18760	18760	364
644	20240405	101300	526181380	18740	18750	18750	18740	895
645	20240405	101200	509401480	18760	18790	18790	18760	2128
646	20240405	101100	469464970	18790	18790	18790	18790	100
647	20240405	101000	467585970	18790	18790	18790	18790	0
648	20240405	100900	467585970	18790	18850	18850	18780	630
649	20240405	100800	455753200	18830	18830	18830	18830	500
650	20240405	100700	446338200	18830	18830	18830	18830	1
651	20240405	100600	446319370	18780	18780	18780	18780	0
652	20240405	100500	446319370	18780	18780	18780	18780	7
653	20240405	100400	446187910	18770	18790	18790	18770	687
654	20240405	100300	433284760	18790	18810	18810	18790	103
655	20240405	100200	431348640	18810	18810	18860	18800	47
656	20240405	100100	430464910	18890	18890	18890	18890	1
657	20240405	100000	430446020	18800	18890	18890	18800	344
658	20240405	095900	423975090	18890	18890	18890	18890	1
659	20240405	095800	423956200	18890	18890	18890	18890	40
660	20240405	095700	423200600	18900	18930	18930	18810	26
661	20240405	095600	422709150	18930	18930	18930	18930	3
662	20240405	095500	422652360	18930	18930	18930	18810	7
663	20240405	095400	422520400	18930	18930	18930	18930	5
664	20240405	095300	422425750	18930	18930	18930	18930	0
665	20240405	095200	422425750	18930	18870	18930	18860	1020
666	20240405	095100	403143210	18870	18800	18870	18780	816
667	20240405	095000	387808370	18820	18800	18820	18800	18
668	20240405	094900	387469670	18870	18870	18870	18870	11
669	20240405	094800	387262100	18800	18860	18860	18800	3239
670	20240405	094700	326313700	18860	18860	18860	18860	1
671	20240405	094600	326294840	18860	18860	18860	18860	39
672	20240405	094500	325559300	18860	18850	18860	18850	101
673	20240405	094400	323655440	18860	18860	18860	18860	5
674	20240405	094300	323561140	18840	18840	18840	18840	0
675	20240405	094200	323561140	18840	18840	18840	18840	0
676	20240405	094100	323561140	18840	18920	18920	18840	1207
677	20240405	094000	300811520	18850	18850	18850	18850	0
678	20240405	093900	300811520	18850	18850	18850	18850	64
679	20240405	093800	299605120	18920	18920	18920	18920	210
680	20240405	093700	295631920	18840	18850	18850	18830	780
681	20240405	093600	280935570	18850	18850	18850	18850	77
682	20240405	093500	279484120	18850	18850	18850	18850	10
683	20240405	093400	279295620	18850	18930	18930	18850	978
684	20240405	093300	260838610	18900	18910	18910	18900	218
685	20240405	093200	256716410	18900	18900	18900	18900	120
686	20240405	093100	254448410	18910	18910	18910	18910	40
687	20240405	093000	253692010	18910	18980	18980	18910	683
688	20240405	092900	240764040	18980	18990	18990	18980	13
689	20240405	092800	240517270	18990	18990	18990	18990	21
690	20240405	092700	240118480	18990	18990	18990	18990	6
691	20240405	092600	240004540	18990	19000	19000	18990	613
692	20240405	092500	228357550	19000	19090	19090	19000	829
693	20240405	092400	212602120	19090	19090	19090	19090	100
694	20240405	092300	210693120	19090	19100	19100	19090	562
695	20240405	092200	199959040	19050	19000	19050	18900	191
696	20240405	092100	196330190	18900	18920	18920	18900	56
697	20240405	092000	195270790	18920	18920	18920	18920	185
698	20240405	091900	191770590	18920	18880	18920	18870	796
699	20240405	091800	176713620	18850	18860	18880	18850	586
700	20240405	091700	165665170	18860	18890	18890	18860	222
701	20240405	091600	161476690	18890	19020	19020	18880	1781
702	20240405	091500	127674950	19020	18930	19020	18880	342
703	20240405	091400	121200450	18880	18920	18920	18880	597
704	20240405	091300	109921470	18920	18950	18990	18920	310
705	20240405	091200	104048080	19050	19050	19050	19050	11
706	20240405	091100	103838530	18950	19060	19060	18950	427
707	20240405	091000	95735160	19060	19060	19060	19060	40
708	20240405	090900	94972760	19060	19060	19060	19060	51
709	20240405	090800	94000700	19060	19060	19060	19030	211
710	20240405	090700	89980660	19050	19050	19050	19040	840
711	20240405	090600	73978810	19050	19050	19050	19050	115
712	20240405	090500	71788060	19050	19050	19120	19050	110
713	20240405	090400	69692430	19050	19060	19060	19050	100
714	20240405	090300	67787380	19050	18890	19050	18890	1043
715	20240405	090200	48064020	18860	18940	18960	18810	714
716	20240405	090100	34581050	18960	19040	19040	18960	450
717	20240405	090000	26032210	19050	19120	19120	19050	1060