KissMeData/439580/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	210200	1996245850	13640	13640	13640	13640	1874
3	20240403	210100	1996245850	13640	13640	13640	13640	0
4	20240403	210000	1996245850	13640	13640	13640	13640	0
5	20240403	205900	1996245850	13640	13640	13640	13640	0
6	20240403	205800	1996245850	13640	13640	13640	13640	0
7	20240403	205700	1996245850	13640	13640	13640	13640	0
8	20240403	205600	1996245850	13640	13640	13640	13640	0
9	20240403	205500	1996245850	13640	13640	13640	13640	0
10	20240403	205400	1996245850	13640	13640	13640	13640	0
11	20240403	205300	1996245850	13640	13640	13640	13640	0
12	20240403	205200	1996245850	13640	13640	13640	13640	0
13	20240403	205100	1996245850	13640	13640	13640	13640	0
14	20240403	205000	1996245850	13640	13640	13640	13640	0
15	20240403	204900	1996245850	13640	13640	13640	13640	0
16	20240403	204800	1996245850	13640	13640	13640	13640	0
17	20240403	204700	1996245850	13640	13640	13640	13640	0
18	20240403	204600	1996245850	13640	13640	13640	13640	0
19	20240403	204500	1996245850	13640	13640	13640	13640	0
20	20240403	204400	1996245850	13640	13640	13640	13640	0
21	20240403	204300	1996245850	13640	13640	13640	13640	0
22	20240403	204200	1996245850	13640	13640	13640	13640	0
23	20240403	204100	1996245850	13640	13640	13640	13640	0
24	20240403	204000	1996245850	13640	13640	13640	13640	0
25	20240403	203900	1996245850	13640	13640	13640	13640	0
26	20240403	203800	1996245850	13640	13640	13640	13640	0
27	20240403	203700	1996245850	13640	13640	13640	13640	0
28	20240403	203600	1996245850	13640	13640	13640	13640	0
29	20240403	203500	1996245850	13640	13640	13640	13640	0
30	20240403	203400	1996245850	13640	13640	13640	13640	0
31	20240403	203300	1996245850	13640	13640	13640	13640	0
32	20240403	203200	1996245850	13640	13640	13640	13640	1874
33	20240403	203100	1996245850	13640	13640	13640	13640	0
34	20240403	203000	1996245850	13640	13640	13640	13640	0
35	20240403	202900	1996245850	13640	13640	13640	13640	0
36	20240403	202800	1996245850	13640	13640	13640	13640	0
37	20240403	202700	1996245850	13640	13640	13640	13640	0
38	20240403	202600	1996245850	13640	13640	13640	13640	0
39	20240403	202500	1996245850	13640	13640	13640	13640	0
40	20240403	202400	1996245850	13640	13640	13640	13640	0
41	20240403	202300	1996245850	13640	13640	13640	13640	0
42	20240403	202200	1996245850	13640	13640	13640	13640	0
43	20240403	202100	1996245850	13640	13640	13640	13640	0
44	20240403	202000	1996245850	13640	13640	13640	13640	0
45	20240403	201900	1996245850	13640	13640	13640	13640	0
46	20240403	201800	1996245850	13640	13640	13640	13640	0
47	20240403	201700	1996245850	13640	13640	13640	13640	0
48	20240403	201600	1996245850	13640	13640	13640	13640	0
49	20240403	201500	1996245850	13640	13640	13640	13640	0
50	20240403	201400	1996245850	13640	13640	13640	13640	0
51	20240403	201300	1996245850	13640	13640	13640	13640	0
52	20240403	201200	1996245850	13640	13640	13640	13640	0
53	20240403	201100	1996245850	13640	13640	13640	13640	0
54	20240403	201000	1996245850	13640	13640	13640	13640	0
55	20240403	200900	1996245850	13640	13640	13640	13640	0
56	20240403	200800	1996245850	13640	13640	13640	13640	0
57	20240403	200700	1996245850	13640	13640	13640	13640	0
58	20240403	200600	1996245850	13640	13640	13640	13640	0
59	20240403	200500	1996245850	13640	13640	13640	13640	0
60	20240403	200400	1996245850	13640	13640	13640	13640	0
61	20240403	200300	1996245850	13640	13640	13640	13640	0
62	20240403	200200	1996245850	13640	13640	13640	13640	1874
63	20240403	200100	1996245850	13640	13640	13640	13640	0
64	20240403	200000	1996245850	13640	13640	13640	13640	0
65	20240403	195900	1996245850	13640	13640	13640	13640	0
66	20240403	195800	1996245850	13640	13640	13640	13640	0
67	20240403	195700	1996245850	13640	13640	13640	13640	0
68	20240403	195600	1996245850	13640	13640	13640	13640	0
69	20240403	195500	1996245850	13640	13640	13640	13640	0
70	20240403	195400	1996245850	13640	13640	13640	13640	0
71	20240403	195300	1996245850	13640	13640	13640	13640	0
72	20240403	195200	1996245850	13640	13640	13640	13640	0
73	20240403	195100	1996245850	13640	13640	13640	13640	0
74	20240403	195000	1996245850	13640	13640	13640	13640	0
75	20240403	194900	1996245850	13640	13640	13640	13640	0
76	20240403	194800	1996245850	13640	13640	13640	13640	0
77	20240403	194700	1996245850	13640	13640	13640	13640	0
78	20240403	194600	1996245850	13640	13640	13640	13640	0
79	20240403	194500	1996245850	13640	13640	13640	13640	0
80	20240403	194400	1996245850	13640	13640	13640	13640	0
81	20240403	194300	1996245850	13640	13640	13640	13640	0
82	20240403	194200	1996245850	13640	13640	13640	13640	0
83	20240403	194100	1996245850	13640	13640	13640	13640	0
84	20240403	194000	1996245850	13640	13640	13640	13640	0
85	20240403	193900	1996245850	13640	13640	13640	13640	0
86	20240403	193800	1996245850	13640	13640	13640	13640	0
87	20240403	193700	1996245850	13640	13640	13640	13640	0
88	20240403	193600	1996245850	13640	13640	13640	13640	0
89	20240403	193500	1996245850	13640	13640	13640	13640	0
90	20240403	193400	1996245850	13640	13640	13640	13640	0
91	20240403	193300	1996245850	13640	13640	13640	13640	0
92	20240403	193200	1996245850	13640	13640	13640	13640	1874
93	20240403	193100	1996245850	13640	13640	13640	13640	0
94	20240403	193000	1996245850	13640	13640	13640	13640	0
95	20240403	192900	1996245850	13640	13640	13640	13640	0
96	20240403	192800	1996245850	13640	13640	13640	13640	0
97	20240403	192700	1996245850	13640	13640	13640	13640	0
98	20240403	192600	1996245850	13640	13640	13640	13640	0
99	20240403	192500	1996245850	13640	13640	13640	13640	0
100	20240403	192400	1996245850	13640	13640	13640	13640	0
101	20240403	192300	1996245850	13640	13640	13640	13640	0
102	20240403	192200	1996245850	13640	13640	13640	13640	0
103	20240403	192100	1996245850	13640	13640	13640	13640	0
104	20240403	192000	1996245850	13640	13640	13640	13640	0
105	20240403	191900	1996245850	13640	13640	13640	13640	0
106	20240403	191800	1996245850	13640	13640	13640	13640	0
107	20240403	191700	1996245850	13640	13640	13640	13640	0
108	20240403	191600	1996245850	13640	13640	13640	13640	0
109	20240403	191500	1996245850	13640	13640	13640	13640	0
110	20240403	191400	1996245850	13640	13640	13640	13640	0
111	20240403	191300	1996245850	13640	13640	13640	13640	0
112	20240403	191200	1996245850	13640	13640	13640	13640	0
113	20240403	191100	1996245850	13640	13640	13640	13640	0
114	20240403	191000	1996245850	13640	13640	13640	13640	0
115	20240403	190900	1996245850	13640	13640	13640	13640	0
116	20240403	190800	1996245850	13640	13640	13640	13640	0
117	20240403	190700	1996245850	13640	13640	13640	13640	0
118	20240403	190600	1996245850	13640	13640	13640	13640	0
119	20240403	190500	1996245850	13640	13640	13640	13640	0
120	20240403	190400	1996245850	13640	13640	13640	13640	0
121	20240403	190300	1996245850	13640	13640	13640	13640	0
122	20240403	190200	1996245850	13640	13640	13640	13640	1874
123	20240403	190100	1996245850	13640	13640	13640	13640	0
124	20240403	190000	1996245850	13640	13640	13640	13640	0
125	20240403	185900	1996245850	13640	13640	13640	13640	0
126	20240403	185800	1996245850	13640	13640	13640	13640	0
127	20240403	185700	1996245850	13640	13640	13640	13640	0
128	20240403	185600	1996245850	13640	13640	13640	13640	0
129	20240403	185500	1996245850	13640	13640	13640	13640	0
130	20240403	185400	1996245850	13640	13640	13640	13640	0
131	20240403	185300	1996245850	13640	13640	13640	13640	0
132	20240403	185200	1996245850	13640	13640	13640	13640	0
133	20240403	185100	1996245850	13640	13640	13640	13640	0
134	20240403	185000	1996245850	13640	13640	13640	13640	0
135	20240403	184900	1996245850	13640	13640	13640	13640	0
136	20240403	184800	1996245850	13640	13640	13640	13640	0
137	20240403	184700	1996245850	13640	13640	13640	13640	0
138	20240403	184600	1996245850	13640	13640	13640	13640	0
139	20240403	184500	1996245850	13640	13640	13640	13640	0
140	20240403	184400	1996245850	13640	13640	13640	13640	0
141	20240403	184300	1996245850	13640	13640	13640	13640	0
142	20240403	184200	1996245850	13640	13640	13640	13640	0
143	20240403	184100	1996245850	13640	13640	13640	13640	0
144	20240403	184000	1996245850	13640	13640	13640	13640	0
145	20240403	183900	1996245850	13640	13640	13640	13640	0
146	20240403	183800	1996245850	13640	13640	13640	13640	0
147	20240403	183700	1996245850	13640	13640	13640	13640	0
148	20240403	183600	1996245850	13640	13640	13640	13640	0
149	20240403	183500	1996245850	13640	13640	13640	13640	0
150	20240403	183400	1996245850	13640	13640	13640	13640	0
151	20240403	183300	1996245850	13640	13640	13640	13640	0
152	20240403	183200	1996245850	13640	13640	13640	13640	1874
153	20240403	183100	1996245850	13640	13640	13640	13640	0
154	20240403	183000	1996245850	13640	13640	13640	13640	0
155	20240403	182900	1996245850	13640	13640	13640	13640	0
156	20240403	182800	1996245850	13640	13640	13640	13640	0
157	20240403	182700	1996245850	13640	13640	13640	13640	0
158	20240403	182600	1996245850	13640	13640	13640	13640	0
159	20240403	182500	1996245850	13640	13640	13640	13640	0
160	20240403	182400	1996245850	13640	13640	13640	13640	0
161	20240403	182300	1996245850	13640	13640	13640	13640	0
162	20240403	182200	1996245850	13640	13640	13640	13640	0
163	20240403	182100	1996245850	13640	13640	13640	13640	0
164	20240403	182000	1996245850	13640	13640	13640	13640	0
165	20240403	181900	1996245850	13640	13640	13640	13640	0
166	20240403	181800	1996245850	13640	13640	13640	13640	0
167	20240403	181700	1996245850	13640	13640	13640	13640	0
168	20240403	181600	1996245850	13640	13640	13640	13640	0
169	20240403	181500	1996245850	13640	13640	13640	13640	0
170	20240403	181400	1996245850	13640	13640	13640	13640	0
171	20240403	181300	1996245850	13640	13640	13640	13640	0
172	20240403	181200	1996245850	13640	13640	13640	13640	0
173	20240403	181100	1996245850	13640	13640	13640	13640	0
174	20240403	181000	1996245850	13640	13640	13640	13640	0
175	20240403	180900	1996245850	13640	13640	13640	13640	0
176	20240403	180800	1996245850	13640	13640	13640	13640	0
177	20240403	180700	1996245850	13640	13640	13640	13640	0
178	20240403	180600	1996245850	13640	13640	13640	13640	0
179	20240403	180500	1996245850	13640	13640	13640	13640	0
180	20240403	180400	1996245850	13640	13640	13640	13640	0
181	20240403	180300	1996245850	13640	13640	13640	13640	0
182	20240403	180200	1996245850	13640	13640	13640	13640	1874
183	20240403	180100	1996245850	13640	13640	13640	13640	0
184	20240403	180000	1996245850	13640	13640	13640	13640	0
185	20240403	175900	1996245850	13640	13640	13640	13640	0
186	20240403	175800	1996245850	13640	13640	13640	13640	0
187	20240403	175700	1996245850	13640	13640	13640	13640	0
188	20240403	175600	1996245850	13640	13640	13640	13640	0
189	20240403	175500	1996245850	13640	13640	13640	13640	0
190	20240403	175400	1996245850	13640	13640	13640	13640	0
191	20240403	175300	1996245850	13640	13640	13640	13640	0
192	20240403	175200	1996245850	13640	13640	13640	13640	0
193	20240403	175100	1996245850	13640	13640	13640	13640	0
194	20240403	175000	1996245850	13640	13640	13640	13640	0
195	20240403	174900	1996245850	13640	13640	13640	13640	0
196	20240403	174800	1996245850	13640	13640	13640	13640	0
197	20240403	174700	1996245850	13640	13640	13640	13640	0
198	20240403	174600	1996245850	13640	13640	13640	13640	0
199	20240403	174500	1996245850	13640	13640	13640	13640	0
200	20240403	174400	1996245850	13640	13640	13640	13640	0
201	20240403	174300	1996245850	13640	13640	13640	13640	0
202	20240403	174200	1996245850	13640	13640	13640	13640	0
203	20240403	174100	1996245850	13640	13640	13640	13640	0
204	20240403	174000	1996245850	13640	13640	13640	13640	0
205	20240403	173900	1996245850	13640	13640	13640	13640	0
206	20240403	173800	1996245850	13640	13640	13640	13640	0
207	20240403	173700	1996245850	13640	13640	13640	13640	0
208	20240403	173600	1996245850	13640	13640	13640	13640	0
209	20240403	173500	1996245850	13640	13640	13640	13640	0
210	20240403	173400	1996245850	13640	13640	13640	13640	0
211	20240403	173300	1996245850	13640	13640	13640	13640	0
212	20240403	173200	1996245850	13640	13640	13640	13640	1874
213	20240403	173100	1996245850	13640	13640	13640	13640	0
214	20240403	173000	1996245850	13640	13640	13640	13640	0
215	20240403	172900	1996245850	13640	13640	13640	13640	0
216	20240403	172800	1996245850	13640	13640	13640	13640	0
217	20240403	172700	1996245850	13640	13640	13640	13640	0
218	20240403	172600	1996245850	13640	13640	13640	13640	0
219	20240403	172500	1996245850	13640	13640	13640	13640	0
220	20240403	172400	1996245850	13640	13640	13640	13640	0
221	20240403	172300	1996245850	13640	13640	13640	13640	0
222	20240403	172200	1996245850	13640	13640	13640	13640	0
223	20240403	172100	1996245850	13640	13640	13640	13640	0
224	20240403	172000	1996245850	13640	13640	13640	13640	0
225	20240403	171900	1996245850	13640	13640	13640	13640	0
226	20240403	171800	1996245850	13640	13640	13640	13640	0
227	20240403	171700	1996245850	13640	13640	13640	13640	0
228	20240403	171600	1996245850	13640	13640	13640	13640	0
229	20240403	171500	1996245850	13640	13640	13640	13640	0
230	20240403	171400	1996245850	13640	13640	13640	13640	0
231	20240403	171300	1996245850	13640	13640	13640	13640	0
232	20240403	171200	1996245850	13640	13640	13640	13640	0
233	20240403	171100	1996245850	13640	13640	13640	13640	0
234	20240403	171000	1996245850	13640	13640	13640	13640	0
235	20240403	170900	1996245850	13640	13640	13640	13640	0
236	20240403	170800	1996245850	13640	13640	13640	13640	0
237	20240403	170700	1996245850	13640	13640	13640	13640	0
238	20240403	170600	1996245850	13640	13640	13640	13640	0
239	20240403	170500	1996245850	13640	13640	13640	13640	0
240	20240403	170400	1996245850	13640	13640	13640	13640	0
241	20240403	170300	1996245850	13640	13640	13640	13640	0
242	20240403	170200	1996245850	13640	13640	13640	13640	1874
243	20240403	170100	1996245850	13640	13640	13640	13640	0
244	20240403	170000	1996245850	13640	13640	13640	13640	0
245	20240403	165900	1996245850	13640	13640	13640	13640	0
246	20240403	165800	1996245850	13640	13640	13640	13640	0
247	20240403	165700	1996245850	13640	13640	13640	13640	0
248	20240403	165600	1996245850	13640	13640	13640	13640	0
249	20240403	165500	1996245850	13640	13640	13640	13640	0
250	20240403	165400	1996245850	13640	13640	13640	13640	0
251	20240403	165300	1996245850	13640	13640	13640	13640	0
252	20240403	165200	1996245850	13640	13640	13640	13640	0
253	20240403	165100	1996245850	13640	13640	13640	13640	0
254	20240403	165000	1996245850	13640	13640	13640	13640	0
255	20240403	164900	1996245850	13640	13640	13640	13640	0
256	20240403	164800	1996245850	13640	13640	13640	13640	0
257	20240403	164700	1996245850	13640	13640	13640	13640	0
258	20240403	164600	1996245850	13640	13640	13640	13640	0
259	20240403	164500	1996245850	13640	13640	13640	13640	0
260	20240403	164400	1996245850	13640	13640	13640	13640	0
261	20240403	164300	1996245850	13640	13640	13640	13640	0
262	20240403	164200	1996245850	13640	13640	13640	13640	0
263	20240403	164100	1996245850	13640	13640	13640	13640	0
264	20240403	164000	1996245850	13640	13640	13640	13640	0
265	20240403	163900	1996245850	13640	13640	13640	13640	0
266	20240403	163800	1996245850	13640	13640	13640	13640	0
267	20240403	163700	1996245850	13640	13640	13640	13640	0
268	20240403	163600	1996245850	13640	13640	13640	13640	0
269	20240403	163500	1996245850	13640	13640	13640	13640	0
270	20240403	163400	1996245850	13640	13640	13640	13640	0
271	20240403	163300	1996245850	13640	13640	13640	13640	0
272	20240403	163200	1996245850	13640	13640	13640	13640	1874
273	20240403	163100	1996245850	13640	13640	13640	13640	0
274	20240403	163000	1996245850	13640	13640	13640	13640	0
275	20240403	162900	1996245850	13640	13640	13640	13640	0
276	20240403	162800	1996245850	13640	13640	13640	13640	0
277	20240403	162700	1996245850	13640	13640	13640	13640	0
278	20240403	162600	1996245850	13640	13640	13640	13640	0
279	20240403	162500	1996245850	13640	13640	13640	13640	0
280	20240403	162400	1996245850	13640	13640	13640	13640	0
281	20240403	162300	1996245850	13640	13640	13640	13640	0
282	20240403	162200	1996245850	13640	13640	13640	13640	0
283	20240403	162100	1996245850	13640	13640	13640	13640	0
284	20240403	162000	1996245850	13640	13640	13640	13640	0
285	20240403	161900	1996245850	13640	13640	13640	13640	0
286	20240403	161800	1996245850	13640	13640	13640	13640	0
287	20240403	161700	1996245850	13640	13640	13640	13640	0
288	20240403	161600	1996245850	13640	13640	13640	13640	0
289	20240403	161500	1996245850	13640	13640	13640	13640	0
290	20240403	161400	1996245850	13640	13640	13640	13640	0
291	20240403	161300	1996245850	13640	13640	13640	13640	0
292	20240403	161200	1996245850	13640	13640	13640	13640	0
293	20240403	161100	1996245850	13640	13640	13640	13640	0
294	20240403	161000	1996245850	13640	13640	13640	13640	0
295	20240403	160900	1996245850	13640	13640	13640	13640	0
296	20240403	160800	1996245850	13640	13640	13640	13640	0
297	20240403	160700	1996245850	13640	13640	13640	13640	0
298	20240403	160600	1996245850	13640	13640	13640	13640	0
299	20240403	160500	1996245850	13640	13640	13640	13640	0
300	20240403	160400	1996245850	13640	13640	13640	13640	0
301	20240403	160300	1996245850	13640	13640	13640	13640	0
302	20240403	160200	1996245850	13640	13640	13640	13640	1874
303	20240403	160100	1996245850	13640	13640	13640	13640	0
304	20240403	160000	1996245850	13640	13640	13640	13640	0
305	20240403	155900	1996245850	13640	13640	13640	13640	0
306	20240403	155800	1996245850	13640	13640	13640	13640	0
307	20240403	155700	1996245850	13640	13640	13640	13640	0
308	20240403	155600	1996245850	13640	13640	13640	13640	0
309	20240403	155500	1996245850	13640	13640	13640	13640	0
310	20240403	155400	1996245850	13640	13640	13640	13640	0
311	20240403	155300	1996245850	13640	13640	13640	13640	0
312	20240403	155200	1996245850	13640	13640	13640	13640	0
313	20240403	155100	1996245850	13640	13640	13640	13640	0
314	20240403	155000	1996245850	13640	13640	13640	13640	0
315	20240403	154900	1996245850	13640	13640	13640	13640	0
316	20240403	154800	1996245850	13640	13640	13640	13640	0
317	20240403	154700	1996245850	13640	13640	13640	13640	0
318	20240403	154600	1996245850	13640	13640	13640	13640	0
319	20240403	154500	1996245850	13640	13640	13640	13640	0
320	20240403	154400	1996245850	13640	13640	13640	13640	0
321	20240403	154300	1996245850	13640	13640	13640	13640	0
322	20240403	154200	1996245850	13640	13640	13640	13640	0
323	20240403	154100	1996245850	13640	13640	13640	13640	0
324	20240403	154000	1996245850	13640	13640	13640	13640	0
325	20240403	153900	1996245850	13640	13640	13640	13640	0
326	20240403	153800	1996245850	13640	13640	13640	13640	0
327	20240403	153700	1996245850	13640	13640	13640	13640	0
328	20240403	153600	1996245850	13640	13640	13640	13640	0
329	20240403	153500	1996245850	13640	13640	13640	13640	0
330	20240403	153400	1996245850	13640	13640	13640	13640	0
331	20240403	153300	1996245850	13640	13640	13640	13640	0
332	20240403	153200	1996245850	13640	13640	13640	13640	1874
333	20240403	153100	1996245850	13640	13640	13640	13640	0
334	20240403	153000	1996245850	13640	13640	13640	13640	1874
335	20240403	152900	1970684490	13630	13630	13630	13630	0
336	20240403	152800	1970684490	13630	13630	13630	13630	0
337	20240403	152700	1970684490	13630	13630	13630	13630	0
338	20240403	152600	1970684490	13630	13630	13630	13630	0
339	20240403	152500	1970684490	13630	13630	13630	13630	0
340	20240403	152400	1970684490	13630	13630	13630	13630	0
341	20240403	152300	1970684490	13630	13630	13630	13630	0
342	20240403	152200	1970684490	13630	13630	13630	13630	0
343	20240403	152100	1970684490	13630	13630	13630	13630	0
344	20240403	152000	1970684490	13630	13630	13630	13630	0
345	20240403	151900	1970684490	13630	13630	13650	13630	1433
346	20240403	151800	1951127080	13630	13630	13630	13630	1
347	20240403	151700	1951113450	13640	13660	13660	13640	38
348	20240403	151600	1950595080	13680	13660	13680	13660	8
349	20240403	151500	1950485720	13660	13650	13660	13640	231
350	20240403	151400	1947334830	13640	13640	13640	13640	14
351	20240403	151300	1947143870	13700	13680	13700	13640	630
352	20240403	151200	1938530270	13690	13660	13690	13660	4
353	20240403	151100	1938475570	13640	13640	13690	13640	122
354	20240403	151000	1936809860	13640	13640	13640	13640	75
355	20240403	150900	1935786860	13640	13650	13650	13640	685
356	20240403	150800	1926436620	13650	13640	13650	13640	916
357	20240403	150700	1913933260	13640	13620	13640	13620	48
358	20240403	150600	1913278730	13610	13630	13630	13610	78
359	20240403	150500	1912216320	13630	13650	13650	13630	616
360	20240403	150400	1903810420	13650	13660	13660	13640	1084
361	20240403	150300	1889020650	13680	13680	13690	13670	910
362	20240403	150200	1876572520	13680	13690	13690	13680	1150
363	20240403	150100	1860839810	13680	13690	13690	13680	23
364	20240403	150000	1860524970	13690	13690	13690	13680	79
365	20240403	145900	1859443480	13690	13680	13690	13680	97
366	20240403	145800	1858116210	13680	13680	13680	13680	152
367	20240403	145700	1856036850	13680	13680	13680	13680	84
368	20240403	145600	1854887730	13680	13680	13690	13680	4
369	20240403	145500	1854832990	13690	13680	13690	13680	441
370	20240403	145400	1848800100	13680	13680	13680	13680	0
371	20240403	145300	1848800100	13680	13680	13680	13680	0
372	20240403	145200	1848800100	13680	13690	13690	13680	201
373	20240403	145100	1846048420	13690	13690	13690	13690	88
374	20240403	145000	1844843700	13690	13690	13690	13690	6
375	20240403	144900	1844761560	13690	13690	13690	13690	7
376	20240403	144800	1844665730	13690	13680	13690	13680	160
377	20240403	144700	1842476910	13680	13680	13680	13680	151
378	20240403	144600	1840411230	13680	13680	13680	13680	1
379	20240403	144500	1840397550	13690	13680	13690	13680	194
380	20240403	144400	1837743120	13680	13680	13680	13680	1
381	20240403	144300	1837729440	13680	13680	13680	13680	1
382	20240403	144200	1837715760	13680	13680	13680	13680	0
383	20240403	144100	1837715760	13680	13680	13680	13680	30
384	20240403	144000	1837305360	13680	13690	13690	13680	45
385	20240403	143900	1836689660	13690	13690	13690	13690	58
386	20240403	143800	1835895640	13700	13690	13700	13690	2
387	20240403	143700	1835868250	13690	13690	13690	13690	54
388	20240403	143600	1835128990	13690	13680	13690	13680	145
389	20240403	143500	1833145340	13680	13680	13680	13680	20
390	20240403	143400	1832871740	13680	13690	13690	13680	137
391	20240403	143300	1830997560	13690	13690	13690	13690	11
392	20240403	143200	1830846970	13690	13690	13690	13690	31
393	20240403	143100	1830422580	13690	13690	13690	13690	0
394	20240403	143000	1830422580	13690	13700	13700	13690	32
395	20240403	142900	1829984290	13690	13690	13690	13690	95
396	20240403	142800	1828683740	13690	13680	13690	13680	131
397	20240403	142700	1826891350	13680	13680	13680	13680	600
398	20240403	142600	1818683350	13680	13680	13680	13680	1304
399	20240403	142500	1800844630	13680	13680	13680	13680	33
400	20240403	142400	1800393190	13680	13690	13690	13680	549
401	20240403	142300	1792882630	13690	13690	13690	13690	5
402	20240403	142200	1792814180	13690	13690	13690	13690	2
403	20240403	142100	1792786800	13690	13690	13690	13690	8
404	20240403	142000	1792677280	13690	13680	13690	13680	98
405	20240403	141900	1791336600	13680	13690	13690	13680	71
406	20240403	141800	1790365110	13690	13690	13690	13690	2
407	20240403	141700	1790337730	13680	13680	13680	13680	0
408	20240403	141600	1790337730	13680	13690	13690	13680	2028
409	20240403	141500	1762594510	13700	13690	13700	13690	27
410	20240403	141400	1762224870	13690	13680	13690	13680	216
411	20240403	141300	1759269370	13680	13680	13680	13680	0
412	20240403	141200	1759269370	13680	13680	13680	13680	12
413	20240403	141100	1759105210	13680	13670	13680	13670	68
414	20240403	141000	1758175560	13680	13680	13680	13680	20
415	20240403	140900	1757901960	13690	13690	13690	13690	0
416	20240403	140800	1757901960	13690	13640	13690	13630	59
417	20240403	140700	1757097520	13630	13640	13690	13630	198
418	20240403	140600	1754397890	13640	13640	13680	13640	93
419	20240403	140500	1753128990	13660	13640	13660	13640	13
420	20240403	140400	1752951640	13630	13690	13690	13620	115
421	20240403	140300	1751384900	13630	13650	13650	13630	1000
422	20240403	140200	1737752730	13640	13650	13650	13640	124
423	20240403	140100	1736061170	13640	13640	13640	13640	0
424	20240403	140000	1736061170	13640	13640	13640	13640	0
425	20240403	135900	1736061170	13640	13640	13640	13640	0
426	20240403	135800	1736061170	13640	13640	13640	13640	1
427	20240403	135700	1736047530	13640	13640	13640	13640	169
428	20240403	135600	1733742370	13640	13640	13640	13640	7
429	20240403	135500	1733646890	13640	13640	13640	13640	0
430	20240403	135400	1733646890	13640	13650	13690	13640	52
431	20240403	135300	1732937420	13650	13650	13650	13650	101
432	20240403	135200	1731558770	13650	13650	13650	13650	59
433	20240403	135100	1730753420	13660	13670	13690	13660	11
434	20240403	135000	1730602920	13670	13660	13670	13660	3
435	20240403	134900	1730561920	13670	13690	13690	13670	3
436	20240403	134800	1730520880	13690	13690	13690	13690	1
437	20240403	134700	1730507190	13700	13700	13700	13700	0
438	20240403	134600	1730507190	13700	13700	13700	13700	1
439	20240403	134500	1730493490	13700	13700	13700	13700	10
440	20240403	134400	1730356490	13700	13700	13700	13700	1
441	20240403	134300	1730342790	13710	13710	13710	13710	1
442	20240403	134200	1730329080	13710	13690	13710	13690	41
443	20240403	134100	1729767770	13710	13690	13710	13690	378
444	20240403	134000	1724586250	13690	13690	13690	13690	0
445	20240403	133900	1724586250	13690	13690	13690	13690	13
446	20240403	133800	1724408280	13710	13700	13710	13700	50
447	20240403	133700	1723722860	13710	13700	13710	13700	33
448	20240403	133600	1723270580	13710	13660	13710	13650	110
449	20240403	133500	1721768740	13660	13660	13660	13660	0
450	20240403	133400	1721768740	13660	13690	13710	13660	95
451	20240403	133300	1720467820	13680	13680	13680	13680	47
452	20240403	133200	1719824860	13680	13660	13680	13660	26
453	20240403	133100	1719469660	13660	13650	13660	13650	63
454	20240403	133000	1718609380	13660	13650	13660	13650	531
455	20240403	132900	1711361220	13650	13620	13650	13620	76
456	20240403	132800	1710325570	13620	13610	13620	13610	178
457	20240403	132700	1707901710	13610	13610	13610	13610	0
458	20240403	132600	1707901710	13610	13630	13630	13610	345
459	20240403	132500	1703203660	13640	13640	13640	13640	1
460	20240403	132400	1703190020	13640	13640	13640	13640	9
461	20240403	132300	1703067260	13650	13650	13650	13650	13
462	20240403	132200	1702889810	13620	13640	13650	13620	423
463	20240403	132100	1697116610	13630	13640	13640	13630	12
464	20240403	132000	1696953040	13650	13650	13650	13650	11
465	20240403	131900	1696802890	13650	13640	13650	13640	102
466	20240403	131800	1695411100	13630	13640	13640	13630	60
467	20240403	131700	1694593110	13640	13630	13650	13630	230
468	20240403	131600	1691457520	13630	13630	13630	13630	6
469	20240403	131500	1691375740	13630	13630	13630	13630	215
470	20240403	131400	1688445290	13650	13640	13650	13640	152
471	20240403	131300	1686370610	13630	13630	13630	13630	0
472	20240403	131200	1686370610	13630	13630	13640	13630	10
473	20240403	131100	1686234240	13620	13640	13640	13620	70
474	20240403	131000	1685280040	13640	13640	13640	13630	54
475	20240403	130900	1684543550	13640	13640	13640	13640	0
476	20240403	130800	1684543550	13640	13650	13650	13640	9
477	20240403	130700	1684420710	13640	13640	13640	13640	2
478	20240403	130600	1684393430	13630	13630	13630	13630	58
479	20240403	130500	1683602890	13620	13620	13620	13620	0
480	20240403	130400	1683602890	13620	13620	13620	13620	100
481	20240403	130300	1682240890	13620	13610	13620	13610	158
482	20240403	130200	1680088960	13600	13610	13620	13600	338
483	20240403	130100	1675491380	13600	13620	13620	13600	4
484	20240403	130000	1675436920	13620	13620	13620	13620	20
485	20240403	125900	1675164520	13600	13620	13620	13600	663
486	20240403	125800	1666147660	13600	13610	13610	13600	200
487	20240403	125700	1663426870	13610	13610	13610	13610	14
488	20240403	125600	1663236330	13610	13600	13610	13600	114
489	20240403	125500	1661684990	13610	13610	13610	13600	106
490	20240403	125400	1660242480	13610	13630	13630	13610	2020
491	20240403	125300	1632740210	13630	13640	13640	13630	490
492	20240403	125200	1626061030	13650	13660	13660	13650	31
493	20240403	125100	1625637630	13660	13660	13660	13660	0
494	20240403	125000	1625637630	13660	13660	13660	13660	3
495	20240403	124900	1625596650	13640	13660	13660	13640	3
496	20240403	124800	1625555710	13660	13640	13660	13640	37
497	20240403	124700	1625051000	13650	13640	13650	13640	32
498	20240403	124600	1624614350	13650	13640	13650	13640	10
499	20240403	124500	1624477930	13640	13640	13640	13640	2
500	20240403	124400	1624450650	13650	13630	13650	13630	17
501	20240403	124300	1624218850	13630	13630	13630	13630	1
502	20240403	124200	1624205220	13630	13630	13630	13630	3
503	20240403	124100	1624164330	13620	13640	13640	13620	964
504	20240403	124000	1611033000	13630	13680	13680	13630	8
505	20240403	123900	1610923790	13620	13680	13680	13620	1180
506	20240403	123800	1594829600	13680	13680	13680	13680	41
507	20240403	123700	1594268720	13660	13660	13660	13660	1
508	20240403	123600	1594255060	13650	13650	13650	13650	165
509	20240403	123500	1592002810	13650	13650	13650	13650	11
510	20240403	123400	1591852660	13650	13650	13650	13650	71
511	20240403	123300	1590883510	13640	13660	13660	13640	20
512	20240403	123200	1590610470	13670	13670	13670	13670	4
513	20240403	123100	1590555790	13680	13680	13680	13680	0
514	20240403	123000	1590555790	13680	13670	13680	13670	30
515	20240403	122900	1590145460	13670	13660	13670	13660	269
516	20240403	122800	1586470910	13640	13650	13650	13640	26
517	20240403	122700	1586116260	13640	13640	13640	13640	8
518	20240403	122600	1586007140	13630	13630	13630	13630	0
519	20240403	122500	1586007140	13630	13630	13630	13630	110
520	20240403	122400	1584507840	13630	13630	13630	13630	0
521	20240403	122300	1584507840	13630	13640	13640	13630	448
522	20240403	122200	1578401490	13640	13650	13650	13640	200
523	20240403	122100	1575673380	13660	13660	13660	13660	19
524	20240403	122000	1575413840	13660	13660	13660	13660	0
525	20240403	121900	1575413840	13660	13660	13660	13660	23
526	20240403	121800	1575099660	13660	13660	13660	13660	0
527	20240403	121700	1575099660	13660	13660	13660	13660	1
528	20240403	121600	1575086000	13640	13640	13640	13640	0
529	20240403	121500	1575086000	13640	13640	13640	13640	83
530	20240403	121400	1573953880	13640	13640	13640	13630	415
531	20240403	121300	1568294780	13640	13650	13650	13640	415
532	20240403	121200	1562632030	13650	13650	13650	13650	300
533	20240403	121100	1558537030	13660	13660	13660	13660	2
534	20240403	121000	1558509710	13660	13670	13670	13660	278
535	20240403	120900	1554711580	13670	13680	13680	13670	308
536	20240403	120800	1550501100	13680	13690	13690	13680	200
537	20240403	120700	1547764220	13700	13720	13720	13700	539
538	20240403	120600	1540379140	13720	13730	13730	13720	165
539	20240403	120500	1538115320	13730	13740	13740	13730	127
540	20240403	120400	1536371600	13740	13760	13760	13740	53
541	20240403	120300	1535643090	13760	13780	13780	13760	3
542	20240403	120200	1535601780	13780	13750	13780	13750	17
543	20240403	120100	1535368000	13750	13790	13790	13750	122
544	20240403	120000	1533686740	13790	13740	13790	13740	22
545	20240403	115900	1533384360	13790	13720	13790	13720	44
546	20240403	115800	1532778790	13800	13800	13800	13800	0
547	20240403	115700	1532778790	13800	13710	13800	13710	1275
548	20240403	115600	1515209460	13720	13710	13760	13710	110
549	20240403	115500	1513697200	13700	13700	13700	13700	20
550	20240403	115400	1513423200	13700	13730	13730	13700	120
551	20240403	115300	1511778420	13720	13720	13720	13720	4
552	20240403	115200	1511723540	13750	13710	13750	13700	147
553	20240403	115100	1509706570	13720	13740	13740	13720	787
554	20240403	115000	1498899290	13740	13740	13740	13740	54
555	20240403	114900	1498157330	13740	13730	13740	13730	53
556	20240403	114800	1497429630	13730	13720	13730	13720	55
557	20240403	114700	1496674530	13720	13720	13720	13720	2
558	20240403	114600	1496647090	13700	13700	13700	13700	0
559	20240403	114500	1496647090	13700	13700	13700	13700	16
560	20240403	114400	1496427890	13710	13710	13710	13710	0
561	20240403	114300	1496427890	13710	13710	13710	13710	4
562	20240403	114200	1496373050	13790	13790	13790	13790	10
563	20240403	114100	1496235150	13790	13700	13790	13700	94
564	20240403	114000	1494942220	13800	13710	13800	13710	502
565	20240403	113900	1488020710	13700	13700	13700	13700	0
566	20240403	113800	1488020710	13700	13700	13700	13700	0
567	20240403	113700	1488020710	13700	13680	13700	13680	30
568	20240403	113600	1487609740	13670	13700	13700	13670	47
569	20240403	113500	1486966380	13700	13700	13700	13700	1
570	20240403	113400	1486952680	13690	13700	13790	13690	202
571	20240403	113300	1484170860	13700	13700	13700	13690	30
572	20240403	113200	1483759890	13750	13750	13750	13750	100
573	20240403	113100	1482384890	13750	13730	13750	13730	393
574	20240403	113000	1476982700	13730	13710	13730	13710	44
575	20240403	112900	1476379250	13700	13670	13700	13670	221
576	20240403	112800	1473353920	13670	13670	13670	13670	67
577	20240403	112700	1472438030	13670	13660	13670	13660	31
578	20240403	112600	1472014370	13660	13660	13660	13660	49
579	20240403	112500	1471345030	13670	13670	13670	13670	66
580	20240403	112400	1470442810	13670	13700	13700	13670	9
581	20240403	112300	1470319570	13700	13700	13700	13700	0
582	20240403	112200	1470319570	13700	13700	13700	13700	1
583	20240403	112100	1470305870	13700	13700	13700	13700	20
584	20240403	112000	1470031870	13700	13690	13700	13690	277
585	20240403	111900	1466238720	13690	13690	13690	13690	279
586	20240403	111800	1462419210	13690	13690	13690	13690	30
587	20240403	111700	1462008510	13690	13670	13690	13660	278
588	20240403	111600	1458202980	13660	13660	13660	13660	14
589	20240403	111500	1458011740	13660	13670	13670	13660	59
590	20240403	111400	1457205600	13670	13670	13670	13670	10
591	20240403	111300	1457068900	13670	13670	13670	13670	100
592	20240403	111200	1455701900	13670	13670	13670	13670	2
593	20240403	111100	1455674560	13670	13670	13670	13670	26
594	20240403	111000	1455319140	13670	13670	13670	13670	41
595	20240403	110900	1454758670	13670	13650	13670	13650	22
596	20240403	110800	1454458350	13650	13660	13660	13650	11
597	20240403	110700	1454308190	13670	13650	13720	13650	896
598	20240403	110600	1442040530	13650	13650	13650	13650	70
599	20240403	110500	1441085030	13650	13640	13650	13640	37
600	20240403	110400	1440580150	13650	13650	13650	13650	4
601	20240403	110300	1440525550	13640	13630	13650	13630	303
602	20240403	110200	1436393810	13630	13630	13630	13630	0
603	20240403	110100	1436393810	13630	13630	13630	13620	28
604	20240403	110000	1436012200	13620	13630	13630	13620	84
605	20240403	105900	1434867300	13630	13660	13660	13620	35
606	20240403	105800	1434390240	13670	13680	13680	13670	204
607	20240403	105700	1431601530	13690	13640	13690	13640	110
608	20240403	105600	1430100610	13640	13630	13640	13630	69
609	20240403	105500	1429159470	13620	13570	13620	13570	95
610	20240403	105400	1427869010	13600	13590	13600	13570	74
611	20240403	105300	1426863670	13580	13590	13600	13580	55
612	20240403	105200	1426116340	13580	13590	13590	13580	55
613	20240403	105100	1425369350	13590	13570	13590	13570	24
614	20240403	105000	1425043470	13580	13570	13600	13530	956
615	20240403	104900	1412083710	13580	13570	13580	13570	73
616	20240403	104800	1411092400	13570	13580	13580	13570	155
617	20240403	104700	1408988560	13580	13590	13600	13570	679
618	20240403	104600	1399765630	13580	13580	13600	13580	675
619	20240403	104500	1390598130	13580	13620	13620	13580	1822
620	20240403	104400	1365826150	13620	13620	13620	13620	1319
621	20240403	104300	1347861370	13630	13610	13630	13610	1321
622	20240403	104200	1329879750	13610	13610	13610	13590	1495
623	20240403	104100	1309550220	13600	13640	13640	13600	1905
624	20240403	104000	1283611450	13640	13650	13650	13630	972
625	20240403	103900	1270347750	13650	13680	13680	13650	2067
626	20240403	103800	1242103420	13680	13680	13680	13680	82
627	20240403	103700	1240981660	13690	13690	13690	13690	12
628	20240403	103600	1240817380	13680	13680	13700	13680	378
629	20240403	103500	1235642300	13660	13670	13680	13660	325
630	20240403	103400	1231199120	13670	13680	13690	13660	1891
631	20240403	103300	1205351330	13680	13680	13690	13670	233
632	20240403	103200	1202164810	13690	13700	13700	13670	4083
633	20240403	103100	1146288200	13700	13700	13700	13690	215
634	20240403	103000	1143343700	13700	13690	13710	13690	90
635	20240403	102900	1142110690	13690	13720	13720	13690	5143
636	20240403	102800	1071636810	13730	13740	13740	13720	2719
637	20240403	102700	1034319470	13740	13770	13770	13740	1243
638	20240403	102600	1017235420	13780	13790	13790	13780	2
639	20240403	102500	1017207850	13790	13790	13790	13790	1
640	20240403	102400	1017194060	13790	13790	13790	13760	8
641	20240403	102300	1017083800	13780	13790	13790	13760	116
642	20240403	102200	1015485230	13790	13750	13790	13740	114
643	20240403	102100	1013918270	13750	13790	13790	13750	74
644	20240403	102000	1012898770	13790	13750	13790	13750	268
645	20240403	101900	1009210980	13740	13740	13740	13740	0
646	20240403	101800	1009210980	13740	13740	13740	13740	63
647	20240403	101700	1008345360	13740	13740	13740	13740	0
648	20240403	101600	1008345360	13740	13740	13740	13740	129
649	20240403	101500	1006572900	13740	13740	13750	13740	317
650	20240403	101400	1002217310	13730	13750	13750	13730	1700
651	20240403	101300	978871180	13740	13740	13740	13740	0
652	20240403	101200	978871180	13740	13780	13780	13740	270
653	20240403	101100	975158280	13800	13800	13800	13800	5
654	20240403	101000	975089280	13800	13810	13810	13790	1015
655	20240403	100900	961081480	13820	13820	13820	13820	1
656	20240403	100800	961067660	13830	13830	13830	13830	1
657	20240403	100700	961053830	13830	13830	13830	13830	12
658	20240403	100600	960887870	13830	13830	13830	13830	298
659	20240403	100500	956766530	13830	13840	13840	13830	21
660	20240403	100400	956475900	13850	13850	13850	13850	0
661	20240403	100300	956475900	13850	13850	13850	13850	8
662	20240403	100200	956365100	13830	13840	13840	13830	384
663	20240403	100100	951053810	13830	13830	13840	13830	471
664	20240403	100000	944535450	13820	13790	13820	13790	1050
665	20240403	095900	930035970	13790	13760	13790	13740	1460
666	20240403	095800	909934140	13760	13730	13760	13730	4245
667	20240403	095700	851574070	13740	13740	13750	13730	199
668	20240403	095600	848839810	13740	13750	13750	13730	1021
669	20240403	095500	834815020	13750	13740	13750	13740	346
670	20240403	095400	830060440	13740	13740	13740	13740	493
671	20240403	095300	823286620	13740	13750	13760	13740	3482
672	20240403	095200	775420760	13760	13750	13760	13750	588
673	20240403	095100	767332430	13760	13750	13760	13750	105
674	20240403	095000	765888230	13760	13750	13760	13750	691
675	20240403	094900	756386970	13760	13760	13760	13760	26
676	20240403	094800	756029210	13760	13760	13760	13760	496
677	20240403	094700	749204250	13760	13770	13770	13760	951
678	20240403	094600	736118480	13770	13780	13780	13770	833
679	20240403	094500	724645420	13780	13780	13780	13770	651
680	20240403	094400	715675580	13780	13780	13780	13770	158
681	20240403	094300	713498870	13770	13780	13780	13770	15
682	20240403	094200	713292280	13780	13780	13780	13770	2123
683	20240403	094100	684037420	13780	13770	13780	13770	207
684	20240403	094000	681186020	13770	13770	13770	13770	436
685	20240403	093900	675182300	13760	13760	13770	13760	203
686	20240403	093800	672388990	13760	13770	13770	13760	26
687	20240403	093700	672031070	13770	13760	13780	13760	302
688	20240403	093600	667873360	13760	13760	13760	13750	1010
689	20240403	093500	653979240	13760	13770	13770	13760	154
690	20240403	093400	651859680	13760	13770	13770	13750	2348
691	20240403	093300	619556180	13770	13750	13770	13750	1727
692	20240403	093200	595807160	13750	13750	13760	13750	587
693	20240403	093100	587732310	13760	13760	13770	13750	3525
694	20240403	093000	539241150	13760	13770	13770	13760	188
695	20240403	092900	536654200	13770	13780	13790	13760	2155
696	20240403	092800	506999260	13780	13790	13790	13770	1134
697	20240403	092700	491383490	13790	13800	13800	13770	1933
698	20240403	092600	464757090	13800	13790	13800	13790	81
699	20240403	092500	463639650	13800	13800	13810	13800	223
700	20240403	092400	460562230	13800	13810	13820	13780	362
701	20240403	092300	455572250	13800	13770	13800	13770	591
702	20240403	092200	447418970	13770	13810	13810	13770	3907
703	20240403	092100	393580650	13800	13810	13820	13790	607
704	20240403	092000	385203750	13810	13810	13820	13810	157
705	20240403	091900	383035540	13800	13820	13820	13800	148
706	20240403	091800	380992910	13840	13820	13840	13820	124
707	20240403	091700	379279170	13800	13850	13850	13800	347
708	20240403	091600	374482820	13850	13830	13850	13830	53
709	20240403	091500	373749780	13830	13830	13830	13830	625
710	20240403	091400	365106030	13830	13810	13860	13790	272
711	20240403	091300	361345070	13810	13800	13810	13780	2059
712	20240403	091200	332946780	13800	13820	13830	13800	1894
713	20240403	091100	306804900	13820	13830	13830	13820	15
714	20240403	091000	306597550	13840	13800	13860	13750	3920
715	20240403	090900	252567710	13800	13800	13800	13790	745
716	20240403	090800	242288790	13800	13860	13860	13780	1874
717	20240403	090700	216401110	13860	13730	13860	13710	4766
718	20240403	090600	150824690	13730	13780	13790	13730	2728
719	20240403	090500	113287720	13780	13810	13810	13780	640
720	20240403	090400	104467630	13810	13800	13830	13790	823
721	20240403	090300	93108010	13800	13900	13900	13760	1827
722	20240403	090200	67860210	13940	14060	14060	13870	2951
723	20240403	090100	26677170	14060	14180	14180	14060	1145
724	20240403	090000	10524000	14180	14180	14180	14170	492