KissMeData/439580/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	205900	1563441550	13780	13780	13780	13780	1461
3	20240405	205800	1563441550	13780	13780	13780	13780	0
4	20240405	205700	1563441550	13780	13780	13780	13780	0
5	20240405	205600	1563441550	13780	13780	13780	13780	0
6	20240405	205500	1563441550	13780	13780	13780	13780	0
7	20240405	205400	1563441550	13780	13780	13780	13780	0
8	20240405	205300	1563441550	13780	13780	13780	13780	0
9	20240405	205200	1563441550	13780	13780	13780	13780	0
10	20240405	205100	1563441550	13780	13780	13780	13780	0
11	20240405	205000	1563441550	13780	13780	13780	13780	0
12	20240405	204900	1563441550	13780	13780	13780	13780	0
13	20240405	204800	1563441550	13780	13780	13780	13780	0
14	20240405	204700	1563441550	13780	13780	13780	13780	0
15	20240405	204600	1563441550	13780	13780	13780	13780	0
16	20240405	204500	1563441550	13780	13780	13780	13780	0
17	20240405	204400	1563441550	13780	13780	13780	13780	0
18	20240405	204300	1563441550	13780	13780	13780	13780	0
19	20240405	204200	1563441550	13780	13780	13780	13780	0
20	20240405	204100	1563441550	13780	13780	13780	13780	0
21	20240405	204000	1563441550	13780	13780	13780	13780	0
22	20240405	203900	1563441550	13780	13780	13780	13780	0
23	20240405	203800	1563441550	13780	13780	13780	13780	0
24	20240405	203700	1563441550	13780	13780	13780	13780	0
25	20240405	203600	1563441550	13780	13780	13780	13780	0
26	20240405	203500	1563441550	13780	13780	13780	13780	0
27	20240405	203400	1563441550	13780	13780	13780	13780	0
28	20240405	203300	1563441550	13780	13780	13780	13780	0
29	20240405	203200	1563441550	13780	13780	13780	13780	0
30	20240405	203100	1563441550	13780	13780	13780	13780	0
31	20240405	203000	1563441550	13780	13780	13780	13780	0
32	20240405	202900	1563441550	13780	13780	13780	13780	1461
33	20240405	202800	1563441550	13780	13780	13780	13780	0
34	20240405	202700	1563441550	13780	13780	13780	13780	0
35	20240405	202600	1563441550	13780	13780	13780	13780	0
36	20240405	202500	1563441550	13780	13780	13780	13780	0
37	20240405	202400	1563441550	13780	13780	13780	13780	0
38	20240405	202300	1563441550	13780	13780	13780	13780	0
39	20240405	202200	1563441550	13780	13780	13780	13780	0
40	20240405	202100	1563441550	13780	13780	13780	13780	0
41	20240405	202000	1563441550	13780	13780	13780	13780	0
42	20240405	201900	1563441550	13780	13780	13780	13780	0
43	20240405	201800	1563441550	13780	13780	13780	13780	0
44	20240405	201700	1563441550	13780	13780	13780	13780	0
45	20240405	201600	1563441550	13780	13780	13780	13780	0
46	20240405	201500	1563441550	13780	13780	13780	13780	0
47	20240405	201400	1563441550	13780	13780	13780	13780	0
48	20240405	201300	1563441550	13780	13780	13780	13780	0
49	20240405	201200	1563441550	13780	13780	13780	13780	0
50	20240405	201100	1563441550	13780	13780	13780	13780	0
51	20240405	201000	1563441550	13780	13780	13780	13780	0
52	20240405	200900	1563441550	13780	13780	13780	13780	0
53	20240405	200800	1563441550	13780	13780	13780	13780	0
54	20240405	200700	1563441550	13780	13780	13780	13780	0
55	20240405	200600	1563441550	13780	13780	13780	13780	0
56	20240405	200500	1563441550	13780	13780	13780	13780	0
57	20240405	200400	1563441550	13780	13780	13780	13780	0
58	20240405	200300	1563441550	13780	13780	13780	13780	0
59	20240405	200200	1563441550	13780	13780	13780	13780	0
60	20240405	200100	1563441550	13780	13780	13780	13780	0
61	20240405	200000	1563441550	13780	13780	13780	13780	0
62	20240405	195900	1563441550	13780	13780	13780	13780	1461
63	20240405	195800	1563441550	13780	13780	13780	13780	0
64	20240405	195700	1563441550	13780	13780	13780	13780	0
65	20240405	195600	1563441550	13780	13780	13780	13780	0
66	20240405	195500	1563441550	13780	13780	13780	13780	0
67	20240405	195400	1563441550	13780	13780	13780	13780	0
68	20240405	195300	1563441550	13780	13780	13780	13780	0
69	20240405	195200	1563441550	13780	13780	13780	13780	0
70	20240405	195100	1563441550	13780	13780	13780	13780	0
71	20240405	195000	1563441550	13780	13780	13780	13780	0
72	20240405	194900	1563441550	13780	13780	13780	13780	0
73	20240405	194800	1563441550	13780	13780	13780	13780	0
74	20240405	194700	1563441550	13780	13780	13780	13780	0
75	20240405	194600	1563441550	13780	13780	13780	13780	0
76	20240405	194500	1563441550	13780	13780	13780	13780	0
77	20240405	194400	1563441550	13780	13780	13780	13780	0
78	20240405	194300	1563441550	13780	13780	13780	13780	0
79	20240405	194200	1563441550	13780	13780	13780	13780	0
80	20240405	194100	1563441550	13780	13780	13780	13780	0
81	20240405	194000	1563441550	13780	13780	13780	13780	0
82	20240405	193900	1563441550	13780	13780	13780	13780	0
83	20240405	193800	1563441550	13780	13780	13780	13780	0
84	20240405	193700	1563441550	13780	13780	13780	13780	0
85	20240405	193600	1563441550	13780	13780	13780	13780	0
86	20240405	193500	1563441550	13780	13780	13780	13780	0
87	20240405	193400	1563441550	13780	13780	13780	13780	0
88	20240405	193300	1563441550	13780	13780	13780	13780	0
89	20240405	193200	1563441550	13780	13780	13780	13780	0
90	20240405	193100	1563441550	13780	13780	13780	13780	0
91	20240405	193000	1563441550	13780	13780	13780	13780	0
92	20240405	192900	1563441550	13780	13780	13780	13780	1461
93	20240405	192800	1563441550	13780	13780	13780	13780	0
94	20240405	192700	1563441550	13780	13780	13780	13780	0
95	20240405	192600	1563441550	13780	13780	13780	13780	0
96	20240405	192500	1563441550	13780	13780	13780	13780	0
97	20240405	192400	1563441550	13780	13780	13780	13780	0
98	20240405	192300	1563441550	13780	13780	13780	13780	0
99	20240405	192200	1563441550	13780	13780	13780	13780	0
100	20240405	192100	1563441550	13780	13780	13780	13780	0
101	20240405	192000	1563441550	13780	13780	13780	13780	0
102	20240405	191900	1563441550	13780	13780	13780	13780	0
103	20240405	191800	1563441550	13780	13780	13780	13780	0
104	20240405	191700	1563441550	13780	13780	13780	13780	0
105	20240405	191600	1563441550	13780	13780	13780	13780	0
106	20240405	191500	1563441550	13780	13780	13780	13780	0
107	20240405	191400	1563441550	13780	13780	13780	13780	0
108	20240405	191300	1563441550	13780	13780	13780	13780	0
109	20240405	191200	1563441550	13780	13780	13780	13780	0
110	20240405	191100	1563441550	13780	13780	13780	13780	0
111	20240405	191000	1563441550	13780	13780	13780	13780	0
112	20240405	190900	1563441550	13780	13780	13780	13780	0
113	20240405	190800	1563441550	13780	13780	13780	13780	0
114	20240405	190700	1563441550	13780	13780	13780	13780	0
115	20240405	190600	1563441550	13780	13780	13780	13780	0
116	20240405	190500	1563441550	13780	13780	13780	13780	0
117	20240405	190400	1563441550	13780	13780	13780	13780	0
118	20240405	190300	1563441550	13780	13780	13780	13780	0
119	20240405	190200	1563441550	13780	13780	13780	13780	0
120	20240405	190100	1563441550	13780	13780	13780	13780	0
121	20240405	190000	1563441550	13780	13780	13780	13780	0
122	20240405	185900	1563441550	13780	13780	13780	13780	1461
123	20240405	185800	1563441550	13780	13780	13780	13780	0
124	20240405	185700	1563441550	13780	13780	13780	13780	0
125	20240405	185600	1563441550	13780	13780	13780	13780	0
126	20240405	185500	1563441550	13780	13780	13780	13780	0
127	20240405	185400	1563441550	13780	13780	13780	13780	0
128	20240405	185300	1563441550	13780	13780	13780	13780	0
129	20240405	185200	1563441550	13780	13780	13780	13780	0
130	20240405	185100	1563441550	13780	13780	13780	13780	0
131	20240405	185000	1563441550	13780	13780	13780	13780	0
132	20240405	184900	1563441550	13780	13780	13780	13780	0
133	20240405	184800	1563441550	13780	13780	13780	13780	0
134	20240405	184700	1563441550	13780	13780	13780	13780	0
135	20240405	184600	1563441550	13780	13780	13780	13780	0
136	20240405	184500	1563441550	13780	13780	13780	13780	0
137	20240405	184400	1563441550	13780	13780	13780	13780	0
138	20240405	184300	1563441550	13780	13780	13780	13780	0
139	20240405	184200	1563441550	13780	13780	13780	13780	0
140	20240405	184100	1563441550	13780	13780	13780	13780	0
141	20240405	184000	1563441550	13780	13780	13780	13780	0
142	20240405	183900	1563441550	13780	13780	13780	13780	0
143	20240405	183800	1563441550	13780	13780	13780	13780	0
144	20240405	183700	1563441550	13780	13780	13780	13780	0
145	20240405	183600	1563441550	13780	13780	13780	13780	0
146	20240405	183500	1563441550	13780	13780	13780	13780	0
147	20240405	183400	1563441550	13780	13780	13780	13780	0
148	20240405	183300	1563441550	13780	13780	13780	13780	0
149	20240405	183200	1563441550	13780	13780	13780	13780	0
150	20240405	183100	1563441550	13780	13780	13780	13780	0
151	20240405	183000	1563441550	13780	13780	13780	13780	0
152	20240405	182900	1563441550	13780	13780	13780	13780	1461
153	20240405	182800	1563441550	13780	13780	13780	13780	0
154	20240405	182700	1563441550	13780	13780	13780	13780	0
155	20240405	182600	1563441550	13780	13780	13780	13780	0
156	20240405	182500	1563441550	13780	13780	13780	13780	0
157	20240405	182400	1563441550	13780	13780	13780	13780	0
158	20240405	182300	1563441550	13780	13780	13780	13780	0
159	20240405	182200	1563441550	13780	13780	13780	13780	0
160	20240405	182100	1563441550	13780	13780	13780	13780	0
161	20240405	182000	1563441550	13780	13780	13780	13780	0
162	20240405	181900	1563441550	13780	13780	13780	13780	0
163	20240405	181800	1563441550	13780	13780	13780	13780	0
164	20240405	181700	1563441550	13780	13780	13780	13780	0
165	20240405	181600	1563441550	13780	13780	13780	13780	0
166	20240405	181500	1563441550	13780	13780	13780	13780	0
167	20240405	181400	1563441550	13780	13780	13780	13780	0
168	20240405	181300	1563441550	13780	13780	13780	13780	0
169	20240405	181200	1563441550	13780	13780	13780	13780	0
170	20240405	181100	1563441550	13780	13780	13780	13780	0
171	20240405	181000	1563441550	13780	13780	13780	13780	0
172	20240405	180900	1563441550	13780	13780	13780	13780	0
173	20240405	180800	1563441550	13780	13780	13780	13780	0
174	20240405	180700	1563441550	13780	13780	13780	13780	0
175	20240405	180600	1563441550	13780	13780	13780	13780	0
176	20240405	180500	1563441550	13780	13780	13780	13780	0
177	20240405	180400	1563441550	13780	13780	13780	13780	0
178	20240405	180300	1563441550	13780	13780	13780	13780	0
179	20240405	180200	1563441550	13780	13780	13780	13780	0
180	20240405	180100	1563441550	13780	13780	13780	13780	0
181	20240405	180000	1563441550	13780	13780	13780	13780	0
182	20240405	175900	1563441550	13780	13780	13780	13780	1461
183	20240405	175800	1563441550	13780	13780	13780	13780	0
184	20240405	175700	1563441550	13780	13780	13780	13780	0
185	20240405	175600	1563441550	13780	13780	13780	13780	0
186	20240405	175500	1563441550	13780	13780	13780	13780	0
187	20240405	175400	1563441550	13780	13780	13780	13780	0
188	20240405	175300	1563441550	13780	13780	13780	13780	0
189	20240405	175200	1563441550	13780	13780	13780	13780	0
190	20240405	175100	1563441550	13780	13780	13780	13780	0
191	20240405	175000	1563441550	13780	13780	13780	13780	0
192	20240405	174900	1563441550	13780	13780	13780	13780	0
193	20240405	174800	1563441550	13780	13780	13780	13780	0
194	20240405	174700	1563441550	13780	13780	13780	13780	0
195	20240405	174600	1563441550	13780	13780	13780	13780	0
196	20240405	174500	1563441550	13780	13780	13780	13780	0
197	20240405	174400	1563441550	13780	13780	13780	13780	0
198	20240405	174300	1563441550	13780	13780	13780	13780	0
199	20240405	174200	1563441550	13780	13780	13780	13780	0
200	20240405	174100	1563441550	13780	13780	13780	13780	0
201	20240405	174000	1563441550	13780	13780	13780	13780	0
202	20240405	173900	1563441550	13780	13780	13780	13780	0
203	20240405	173800	1563441550	13780	13780	13780	13780	0
204	20240405	173700	1563441550	13780	13780	13780	13780	0
205	20240405	173600	1563441550	13780	13780	13780	13780	0
206	20240405	173500	1563441550	13780	13780	13780	13780	0
207	20240405	173400	1563441550	13780	13780	13780	13780	0
208	20240405	173300	1563441550	13780	13780	13780	13780	0
209	20240405	173200	1563441550	13780	13780	13780	13780	0
210	20240405	173100	1563441550	13780	13780	13780	13780	0
211	20240405	173000	1563441550	13780	13780	13780	13780	0
212	20240405	172900	1563441550	13780	13780	13780	13780	1461
213	20240405	172800	1563441550	13780	13780	13780	13780	0
214	20240405	172700	1563441550	13780	13780	13780	13780	0
215	20240405	172600	1563441550	13780	13780	13780	13780	0
216	20240405	172500	1563441550	13780	13780	13780	13780	0
217	20240405	172400	1563441550	13780	13780	13780	13780	0
218	20240405	172300	1563441550	13780	13780	13780	13780	0
219	20240405	172200	1563441550	13780	13780	13780	13780	0
220	20240405	172100	1563441550	13780	13780	13780	13780	0
221	20240405	172000	1563441550	13780	13780	13780	13780	0
222	20240405	171900	1563441550	13780	13780	13780	13780	0
223	20240405	171800	1563441550	13780	13780	13780	13780	0
224	20240405	171700	1563441550	13780	13780	13780	13780	0
225	20240405	171600	1563441550	13780	13780	13780	13780	0
226	20240405	171500	1563441550	13780	13780	13780	13780	0
227	20240405	171400	1563441550	13780	13780	13780	13780	0
228	20240405	171300	1563441550	13780	13780	13780	13780	0
229	20240405	171200	1563441550	13780	13780	13780	13780	0
230	20240405	171100	1563441550	13780	13780	13780	13780	0
231	20240405	171000	1563441550	13780	13780	13780	13780	0
232	20240405	170900	1563441550	13780	13780	13780	13780	0
233	20240405	170800	1563441550	13780	13780	13780	13780	0
234	20240405	170700	1563441550	13780	13780	13780	13780	0
235	20240405	170600	1563441550	13780	13780	13780	13780	0
236	20240405	170500	1563441550	13780	13780	13780	13780	0
237	20240405	170400	1563441550	13780	13780	13780	13780	0
238	20240405	170300	1563441550	13780	13780	13780	13780	0
239	20240405	170200	1563441550	13780	13780	13780	13780	0
240	20240405	170100	1563441550	13780	13780	13780	13780	0
241	20240405	170000	1563441550	13780	13780	13780	13780	0
242	20240405	165900	1563441550	13780	13780	13780	13780	1461
243	20240405	165800	1563441550	13780	13780	13780	13780	0
244	20240405	165700	1563441550	13780	13780	13780	13780	0
245	20240405	165600	1563441550	13780	13780	13780	13780	0
246	20240405	165500	1563441550	13780	13780	13780	13780	0
247	20240405	165400	1563441550	13780	13780	13780	13780	0
248	20240405	165300	1563441550	13780	13780	13780	13780	0
249	20240405	165200	1563441550	13780	13780	13780	13780	0
250	20240405	165100	1563441550	13780	13780	13780	13780	0
251	20240405	165000	1563441550	13780	13780	13780	13780	0
252	20240405	164900	1563441550	13780	13780	13780	13780	0
253	20240405	164800	1563441550	13780	13780	13780	13780	0
254	20240405	164700	1563441550	13780	13780	13780	13780	0
255	20240405	164600	1563441550	13780	13780	13780	13780	0
256	20240405	164500	1563441550	13780	13780	13780	13780	0
257	20240405	164400	1563441550	13780	13780	13780	13780	0
258	20240405	164300	1563441550	13780	13780	13780	13780	0
259	20240405	164200	1563441550	13780	13780	13780	13780	0
260	20240405	164100	1563441550	13780	13780	13780	13780	0
261	20240405	164000	1563441550	13780	13780	13780	13780	0
262	20240405	163900	1563441550	13780	13780	13780	13780	0
263	20240405	163800	1563441550	13780	13780	13780	13780	0
264	20240405	163700	1563441550	13780	13780	13780	13780	0
265	20240405	163600	1563441550	13780	13780	13780	13780	0
266	20240405	163500	1563441550	13780	13780	13780	13780	0
267	20240405	163400	1563441550	13780	13780	13780	13780	0
268	20240405	163300	1563441550	13780	13780	13780	13780	0
269	20240405	163200	1563441550	13780	13780	13780	13780	0
270	20240405	163100	1563441550	13780	13780	13780	13780	0
271	20240405	163000	1563441550	13780	13780	13780	13780	0
272	20240405	162900	1563441550	13780	13780	13780	13780	1461
273	20240405	162800	1563441550	13780	13780	13780	13780	0
274	20240405	162700	1563441550	13780	13780	13780	13780	0
275	20240405	162600	1563441550	13780	13780	13780	13780	0
276	20240405	162500	1563441550	13780	13780	13780	13780	0
277	20240405	162400	1563441550	13780	13780	13780	13780	0
278	20240405	162300	1563441550	13780	13780	13780	13780	0
279	20240405	162200	1563441550	13780	13780	13780	13780	0
280	20240405	162100	1563441550	13780	13780	13780	13780	0
281	20240405	162000	1563441550	13780	13780	13780	13780	0
282	20240405	161900	1563441550	13780	13780	13780	13780	0
283	20240405	161800	1563441550	13780	13780	13780	13780	0
284	20240405	161700	1563441550	13780	13780	13780	13780	0
285	20240405	161600	1563441550	13780	13780	13780	13780	0
286	20240405	161500	1563441550	13780	13780	13780	13780	0
287	20240405	161400	1563441550	13780	13780	13780	13780	0
288	20240405	161300	1563441550	13780	13780	13780	13780	0
289	20240405	161200	1563441550	13780	13780	13780	13780	0
290	20240405	161100	1563441550	13780	13780	13780	13780	0
291	20240405	161000	1563441550	13780	13780	13780	13780	0
292	20240405	160900	1563441550	13780	13780	13780	13780	0
293	20240405	160800	1563441550	13780	13780	13780	13780	0
294	20240405	160700	1563441550	13780	13780	13780	13780	0
295	20240405	160600	1563441550	13780	13780	13780	13780	0
296	20240405	160500	1563441550	13780	13780	13780	13780	0
297	20240405	160400	1563441550	13780	13780	13780	13780	0
298	20240405	160300	1563441550	13780	13780	13780	13780	0
299	20240405	160200	1563441550	13780	13780	13780	13780	0
300	20240405	160100	1563441550	13780	13780	13780	13780	0
301	20240405	160000	1563441550	13780	13780	13780	13780	0
302	20240405	155900	1563441550	13780	13780	13780	13780	1461
303	20240405	155800	1563441550	13780	13780	13780	13780	0
304	20240405	155700	1563441550	13780	13780	13780	13780	0
305	20240405	155600	1563441550	13780	13780	13780	13780	0
306	20240405	155500	1563441550	13780	13780	13780	13780	0
307	20240405	155400	1563441550	13780	13780	13780	13780	0
308	20240405	155300	1563441550	13780	13780	13780	13780	0
309	20240405	155200	1563441550	13780	13780	13780	13780	0
310	20240405	155100	1563441550	13780	13780	13780	13780	0
311	20240405	155000	1563441550	13780	13780	13780	13780	0
312	20240405	154900	1563441550	13780	13780	13780	13780	0
313	20240405	154800	1563441550	13780	13780	13780	13780	0
314	20240405	154700	1563441550	13780	13780	13780	13780	0
315	20240405	154600	1563441550	13780	13780	13780	13780	0
316	20240405	154500	1563441550	13780	13780	13780	13780	0
317	20240405	154400	1563441550	13780	13780	13780	13780	0
318	20240405	154300	1563441550	13780	13780	13780	13780	0
319	20240405	154200	1563441550	13780	13780	13780	13780	0
320	20240405	154100	1563441550	13780	13780	13780	13780	0
321	20240405	154000	1563441550	13780	13780	13780	13780	0
322	20240405	153900	1563441550	13780	13780	13780	13780	0
323	20240405	153800	1563441550	13780	13780	13780	13780	0
324	20240405	153700	1563441550	13780	13780	13780	13780	0
325	20240405	153600	1563441550	13780	13780	13780	13780	0
326	20240405	153500	1563441550	13780	13780	13780	13780	0
327	20240405	153400	1563441550	13780	13780	13780	13780	0
328	20240405	153300	1563441550	13780	13780	13780	13780	0
329	20240405	153200	1563441550	13780	13780	13780	13780	0
330	20240405	153100	1563441550	13780	13780	13780	13780	0
331	20240405	153000	1563441550	13780	13780	13780	13780	1461
332	20240405	152900	1543308970	13780	13780	13780	13780	0
333	20240405	152800	1543308970	13780	13780	13780	13780	0
334	20240405	152700	1543308970	13780	13780	13780	13780	0
335	20240405	152600	1543308970	13780	13780	13780	13780	0
336	20240405	152500	1543308970	13780	13780	13780	13780	0
337	20240405	152400	1543308970	13780	13780	13780	13780	0
338	20240405	152300	1543308970	13780	13780	13780	13780	0
339	20240405	152200	1543308970	13780	13780	13780	13780	0
340	20240405	152100	1543308970	13780	13780	13780	13780	0
341	20240405	152000	1543308970	13780	13780	13780	13780	0
342	20240405	151900	1543308970	13780	13850	13880	13770	561
343	20240405	151800	1535548370	13780	13800	13860	13780	1027
344	20240405	151700	1521379970	13860	13840	13860	13800	2103
345	20240405	151600	1492338570	13870	13870	13870	13870	307
346	20240405	151500	1488080480	13870	13840	13870	13840	111
347	20240405	151400	1486542740	13850	13880	13880	13850	896
348	20240405	151300	1474121620	13890	13890	13890	13890	0
349	20240405	151200	1474121620	13890	13890	13890	13890	16
350	20240405	151100	1473899380	13890	13890	13890	13890	126
351	20240405	151000	1472149240	13890	13890	13890	13890	0
352	20240405	150900	1472149240	13890	13860	13890	13850	195
353	20240405	150800	1469446590	13870	13860	13870	13860	52
354	20240405	150700	1468725730	13860	13860	13860	13860	64
355	20240405	150600	1467838690	13870	13870	13870	13870	1
356	20240405	150500	1467824820	13870	13870	13870	13860	25
357	20240405	150400	1467478100	13890	13890	13890	13890	0
358	20240405	150300	1467478100	13890	13890	13890	13890	0
359	20240405	150200	1467478100	13890	13890	13890	13890	5
360	20240405	150100	1467408650	13850	13870	13870	13850	52
361	20240405	150000	1466687930	13870	13870	13870	13870	30
362	20240405	145900	1466271830	13870	13870	13870	13870	1
363	20240405	145800	1466257960	13900	13870	13900	13870	521
364	20240405	145700	1459023980	13860	13850	13860	13830	112
365	20240405	145600	1457472810	13840	13840	13840	13840	51
366	20240405	145500	1456766970	13840	13840	13840	13840	1
367	20240405	145400	1456753130	13820	13840	13840	13820	71
368	20240405	145300	1455771140	13840	13840	13840	13840	45
369	20240405	145200	1455148340	13840	13840	13840	13840	10
370	20240405	145100	1455009940	13800	13820	13830	13800	217
371	20240405	145000	1452009420	13820	13820	13820	13820	0
372	20240405	144900	1452009420	13820	13820	13820	13820	33
373	20240405	144800	1451553360	13810	13810	13810	13810	101
374	20240405	144700	1450158550	13810	13810	13810	13810	269
375	20240405	144600	1446443660	13810	13810	13810	13810	1
376	20240405	144500	1446429850	13810	13810	13810	13810	309
377	20240405	144400	1442162560	13800	13800	13800	13800	0
378	20240405	144300	1442162560	13800	13800	13800	13800	400
379	20240405	144200	1436642560	13800	13800	13800	13800	12
380	20240405	144100	1436476960	13800	13800	13800	13800	1
381	20240405	144000	1436463160	13800	13800	13800	13800	614
382	20240405	143900	1427989960	13810	13810	13810	13810	1
383	20240405	143800	1427976150	13810	13810	13810	13810	0
384	20240405	143700	1427976150	13810	13810	13810	13810	1
385	20240405	143600	1427962340	13810	13810	13810	13810	92
386	20240405	143500	1426691820	13810	13810	13810	13810	97
387	20240405	143400	1425352250	13800	13800	13800	13800	0
388	20240405	143300	1425352250	13800	13800	13800	13800	513
389	20240405	143200	1418272850	13800	13800	13800	13800	1
390	20240405	143100	1418259050	13800	13760	13800	13760	1163
391	20240405	143000	1402215430	13770	13780	13780	13770	173
392	20240405	142900	1399833060	13790	13790	13790	13790	72
393	20240405	142800	1398840180	13810	13810	13810	13810	0
394	20240405	142700	1398840180	13810	13810	13810	13810	0
395	20240405	142600	1398840180	13810	13780	13810	13770	56
396	20240405	142500	1398068310	13780	13780	13780	13780	0
397	20240405	142400	1398068310	13780	13790	13790	13780	107
398	20240405	142300	1396593350	13810	13810	13810	13810	2
399	20240405	142200	1396565730	13810	13810	13810	13810	1
400	20240405	142100	1396551920	13800	13830	13830	13800	1308
401	20240405	142000	1378486690	13830	13830	13830	13830	0
402	20240405	141900	1378486690	13830	13830	13830	13830	4
403	20240405	141800	1378431370	13830	13830	13830	13830	0
404	20240405	141700	1378431370	13830	13830	13830	13830	0
405	20240405	141600	1378431370	13830	13830	13830	13830	172
406	20240405	141500	1376052610	13850	13850	13850	13850	0
407	20240405	141400	1376052610	13850	13830	13850	13830	8
408	20240405	141300	1375941950	13830	13840	13840	13830	20
409	20240405	141200	1375665330	13850	13850	13850	13850	0
410	20240405	141100	1375665330	13850	13850	13850	13850	20
411	20240405	141000	1375388330	13850	13850	13850	13850	20
412	20240405	140900	1375111330	13850	13860	13860	13850	207
413	20240405	140800	1372244080	13850	13860	13860	13850	14
414	20240405	140700	1372050080	13860	13860	13860	13860	2
415	20240405	140600	1372022360	13860	13860	13860	13860	2
416	20240405	140500	1371994640	13860	13820	13860	13820	11
417	20240405	140400	1371842580	13820	13820	13820	13820	30
418	20240405	140300	1371427980	13810	13850	13850	13810	25
419	20240405	140200	1371082620	13860	13870	13870	13860	106
420	20240405	140100	1369613440	13880	13880	13880	13880	0
421	20240405	140000	1369613440	13880	13880	13880	13880	1
422	20240405	135900	1369599560	13890	13890	13890	13890	50
423	20240405	135800	1368905060	13890	13890	13890	13890	100
424	20240405	135700	1367516060	13890	13850	13890	13850	201
425	20240405	135600	1364731360	13860	13860	13860	13860	19
426	20240405	135500	1364468020	13860	13800	13860	13800	31
427	20240405	135400	1364038420	13860	13790	13860	13790	245
428	20240405	135300	1360645000	13810	13790	13810	13790	5
429	20240405	135200	1360576030	13790	13790	13790	13790	14
430	20240405	135100	1360382970	13790	13790	13790	13790	2
431	20240405	135000	1360355390	13790	13810	13810	13790	97
432	20240405	134900	1359016420	13800	13800	13800	13800	43
433	20240405	134800	1358423020	13800	13810	13810	13800	106
434	20240405	134700	1356960050	13810	13850	13850	13810	167
435	20240405	134600	1354651960	13850	13850	13850	13850	0
436	20240405	134500	1354651960	13850	13890	13890	13850	250
437	20240405	134400	1351188010	13890	13890	13890	13890	4
438	20240405	134300	1351132450	13860	13860	13860	13860	0
439	20240405	134200	1351132450	13860	13860	13860	13860	0
440	20240405	134100	1351132450	13860	13860	13860	13860	1
441	20240405	134000	1351118590	13860	13900	13900	13860	110
442	20240405	133900	1349593360	13900	13920	13920	13890	36
443	20240405	133800	1349093060	13920	13920	13920	13920	26
444	20240405	133700	1348731140	13920	13890	13920	13890	152
445	20240405	133600	1346615660	13880	13870	13880	13870	1079
446	20240405	133500	1331639560	13870	13870	13870	13870	23
447	20240405	133400	1331320550	13870	13860	13870	13860	23
448	20240405	133300	1331001550	13850	13850	13850	13850	98
449	20240405	133200	1329644250	13850	13870	13870	13850	55
450	20240405	133100	1328881510	13880	13870	13880	13870	89
451	20240405	133000	1327646700	13880	13930	13930	13880	349
452	20240405	132900	1322792930	13940	13960	13960	13940	142
453	20240405	132800	1320812620	13970	13980	13980	13970	330
454	20240405	132700	1316200750	14000	14000	14000	13980	244
455	20240405	132600	1312786150	14000	14080	14100	14000	1763
456	20240405	132500	1288036500	14060	14060	14100	14060	224
457	20240405	132400	1284886860	14060	14110	14120	14060	136
458	20240405	132300	1282967250	14120	14120	14120	14090	837
459	20240405	132200	1271155680	14140	14080	14140	14080	3256
460	20240405	132100	1225205460	14090	14050	14090	14040	882
461	20240405	132000	1212798710	14060	14040	14060	14040	334
462	20240405	131900	1208106550	14040	14050	14050	14040	2136
463	20240405	131800	1178106960	14070	14100	14100	14060	1793
464	20240405	131700	1152872810	14110	14060	14130	14050	1969
465	20240405	131600	1125105900	14080	13940	14100	13940	4678
466	20240405	131500	1059561330	13950	13880	13960	13880	3918
467	20240405	131400	1005042460	13880	13780	13880	13780	4154
468	20240405	131300	947530430	13780	13760	13780	13760	793
469	20240405	131200	936606250	13760	13740	13760	13740	271
470	20240405	131100	932882690	13740	13690	13740	13690	109
471	20240405	131000	931386150	13680	13680	13680	13680	200
472	20240405	130900	928650150	13730	13730	13730	13730	1
473	20240405	130800	928636420	13680	13680	13680	13680	200
474	20240405	130700	925900420	13680	13680	13680	13680	0
475	20240405	130600	925900420	13680	13680	13680	13680	106
476	20240405	130500	924450340	13680	13690	13690	13680	400
477	20240405	130400	918977530	13690	13700	13700	13690	83
478	20240405	130300	917840860	13730	13720	13730	13720	191
479	20240405	130200	915220330	13720	13720	13720	13720	58
480	20240405	130100	914424570	13680	13680	13680	13680	57
481	20240405	130000	913644810	13720	13680	13720	13680	33
482	20240405	125900	913193330	13680	13680	13680	13680	0
483	20240405	125800	913193330	13680	13680	13680	13680	1
484	20240405	125700	913179650	13680	13720	13720	13680	525
485	20240405	125600	905996390	13730	13730	13730	13730	1
486	20240405	125500	905982660	13730	13730	13730	13730	1
487	20240405	125400	905968930	13690	13690	13690	13680	56
488	20240405	125300	905202440	13730	13730	13730	13730	0
489	20240405	125200	905202440	13730	13700	13730	13700	341
490	20240405	125100	900530710	13730	13700	13730	13700	3
491	20240405	125000	900489580	13700	13700	13700	13700	2
492	20240405	124900	900462180	13710	13740	13740	13710	4
493	20240405	124800	900407280	13730	13730	13730	13730	0
494	20240405	124700	900407280	13730	13730	13730	13730	100
495	20240405	124600	899034280	13730	13730	13730	13730	30
496	20240405	124500	898622380	13730	13690	13730	13680	133
497	20240405	124400	896802390	13690	13730	13730	13690	741
498	20240405	124300	886655540	13730	13730	13730	13730	10
499	20240405	124200	886518240	13730	13730	13730	13730	1
500	20240405	124100	886504510	13690	13690	13690	13690	66
501	20240405	124000	885600970	13690	13690	13690	13690	500
502	20240405	123900	878755970	13690	13690	13690	13690	3
503	20240405	123800	878714900	13740	13740	13740	13730	22
504	20240405	123700	878412690	13740	13710	13740	13710	100
505	20240405	123600	877039460	13710	13710	13710	13710	0
506	20240405	123500	877039460	13710	13710	13710	13710	0
507	20240405	123400	877039460	13710	13710	13710	13710	11
508	20240405	123300	876888650	13710	13690	13710	13690	374
509	20240405	123200	871761880	13680	13680	13680	13680	51
510	20240405	123100	871064200	13680	13680	13680	13680	1
511	20240405	123000	871050520	13680	13670	13680	13660	271
512	20240405	122900	867344730	13670	13660	13670	13660	202
513	20240405	122800	864583400	13660	13660	13660	13660	0
514	20240405	122700	864583400	13660	13660	13660	13660	131
515	20240405	122600	862793940	13660	13650	13660	13650	561
516	20240405	122500	855135680	13650	13650	13650	13650	4
517	20240405	122400	855081080	13650	13630	13650	13630	178
518	20240405	122300	852653240	13620	13620	13620	13620	50
519	20240405	122200	851972240	13630	13630	13630	13630	50
520	20240405	122100	851290740	13640	13650	13650	13640	3
521	20240405	122000	851249810	13650	13650	13650	13650	694
522	20240405	121900	841776710	13650	13650	13650	13650	400
523	20240405	121800	836316710	13650	13650	13650	13650	70
524	20240405	121700	835361210	13650	13650	13650	13650	0
525	20240405	121600	835361210	13650	13650	13650	13650	0
526	20240405	121500	835361210	13650	13650	13650	13650	2
527	20240405	121400	835333910	13660	13660	13660	13660	9
528	20240405	121300	835210970	13630	13630	13630	13630	345
529	20240405	121200	830508620	13620	13620	13620	13620	35
530	20240405	121100	830031920	13630	13630	13630	13630	1
531	20240405	121000	830018290	13630	13650	13650	13630	79
532	20240405	120900	828940270	13650	13650	13650	13650	800
533	20240405	120800	818020270	13650	13650	13650	13650	4
534	20240405	120700	817965670	13660	13650	13660	13650	243
535	20240405	120600	814647720	13660	13660	13660	13660	11
536	20240405	120500	814497460	13660	13660	13660	13660	1
537	20240405	120400	814483800	13660	13660	13660	13660	0
538	20240405	120300	814483800	13660	13660	13660	13660	0
539	20240405	120200	814483800	13660	13660	13660	13660	0
540	20240405	120100	814483800	13660	13630	13660	13630	37
541	20240405	120000	813979350	13640	13650	13650	13640	34
542	20240405	115900	813515290	13680	13680	13680	13680	1
543	20240405	115800	813501610	13680	13680	13680	13680	2
544	20240405	115700	813474250	13680	13680	13680	13680	0
545	20240405	115600	813474250	13680	13680	13680	13680	1
546	20240405	115500	813460570	13680	13680	13680	13680	0
547	20240405	115400	813460570	13680	13680	13680	13680	0
548	20240405	115300	813460570	13680	13680	13680	13680	1
549	20240405	115200	813446890	13680	13630	13680	13630	41
550	20240405	115100	812886910	13600	13600	13600	13600	41
551	20240405	115000	812329310	13620	13610	13620	13610	274
552	20240405	114900	808599930	13610	13610	13610	13610	33
553	20240405	114800	808150800	13600	13600	13600	13600	0
554	20240405	114700	808150800	13600	13560	13600	13550	378
555	20240405	114600	803014990	13550	13550	13550	13550	1889
556	20240405	114500	777419040	13550	13580	13600	13550	2015
557	20240405	114400	750080220	13580	13560	13580	13530	358
558	20240405	114300	745229310	13560	13560	13560	13550	576
559	20240405	114200	737424230	13560	13600	13600	13560	624
560	20240405	114100	728955880	13600	13610	13610	13600	111
561	20240405	114000	727446260	13610	13600	13610	13600	2
562	20240405	113900	727419050	13610	13610	13610	13610	10
563	20240405	113800	727282950	13610	13600	13710	13600	112
564	20240405	113700	725755710	13580	13590	13590	13580	269
565	20240405	113600	722102550	13600	13620	13620	13600	4802
566	20240405	113500	656795300	13620	13620	13620	13620	2
567	20240405	113400	656768060	13610	13610	13610	13610	40
568	20240405	113300	656223660	13600	13610	13640	13600	203
569	20240405	113200	653457860	13600	13600	13600	13600	80
570	20240405	113100	652369860	13600	13610	13610	13600	644
571	20240405	113000	643606830	13610	13610	13610	13600	2185
572	20240405	112900	613873680	13620	13640	13640	13620	1184
573	20240405	112800	597746670	13640	13650	13650	13640	682
574	20240405	112700	588437480	13650	13660	13660	13650	231
575	20240405	112600	585284040	13650	13660	13660	13650	10
576	20240405	112500	585147450	13650	13660	13660	13650	199
577	20240405	112400	582430110	13660	13660	13660	13660	0
578	20240405	112300	582430110	13660	13660	13660	13660	163
579	20240405	112200	580203530	13660	13660	13660	13660	137
580	20240405	112100	578332110	13660	13660	13660	13660	6
581	20240405	112000	578250150	13660	13670	13670	13660	501
582	20240405	111900	571404390	13650	13650	13650	13650	0
583	20240405	111800	571404390	13650	13670	13670	13650	283
584	20240405	111700	567541120	13680	13700	13700	13680	437
585	20240405	111600	561562940	13700	13680	13700	13680	56
586	20240405	111500	560796840	13680	13700	13700	13680	1118
587	20240405	111400	545481110	13700	13720	13720	13700	2080
588	20240405	111300	516964300	13720	13710	13720	13710	200
589	20240405	111200	514221300	13710	13720	13720	13710	20
590	20240405	111100	513947090	13720	13720	13720	13720	28
591	20240405	111000	513562930	13720	13720	13720	13720	162
592	20240405	110900	511340290	13720	13740	13740	13720	764
593	20240405	110800	500854320	13740	13740	13740	13740	117
594	20240405	110700	499246740	13750	13750	13750	13750	61
595	20240405	110600	498407990	13750	13760	13760	13750	845
596	20240405	110500	486788180	13760	13760	13760	13760	40
597	20240405	110400	486237780	13780	13780	13780	13780	0
598	20240405	110300	486237780	13780	13780	13780	13780	0
599	20240405	110200	486237780	13780	13780	13780	13780	0
600	20240405	110100	486237780	13780	13780	13780	13780	0
601	20240405	110000	486237780	13780	13780	13780	13780	0
602	20240405	105900	486237780	13780	13760	13780	13760	102
603	20240405	105800	484834220	13760	13760	13760	13760	0
604	20240405	105700	484834220	13760	13760	13760	13760	1
605	20240405	105600	484820460	13760	13760	13760	13760	3
606	20240405	105500	484779180	13760	13770	13770	13760	128
607	20240405	105400	483017300	13800	13800	13800	13800	1
608	20240405	105300	483003500	13800	13800	13800	13800	15
609	20240405	105200	482796500	13760	13770	13770	13760	263
610	20240405	105100	479177320	13760	13760	13760	13760	22
611	20240405	105000	478874600	13760	13760	13760	13760	0
612	20240405	104900	478874600	13760	13760	13760	13760	1
613	20240405	104800	478860840	13760	13790	13800	13760	5
614	20240405	104700	478791940	13840	13800	13840	13800	58
615	20240405	104600	477990890	13800	13800	13810	13800	841
616	20240405	104500	466384990	13810	13810	13810	13810	85
617	20240405	104400	465211140	13840	13840	13840	13840	0
618	20240405	104300	465211140	13840	13820	13840	13810	219
619	20240405	104200	462186470	13840	13830	13850	13830	169
620	20240405	104100	459846830	13830	13830	13830	13830	250
621	20240405	104000	456389330	13840	13840	13840	13840	4
622	20240405	103900	456333970	13850	13850	13850	13850	0
623	20240405	103800	456333970	13850	13810	13850	13810	23
624	20240405	103700	456015690	13810	13810	13810	13810	2
625	20240405	103600	455988070	13850	13810	13850	13810	539
626	20240405	103500	448535310	13840	13840	13840	13810	23
627	20240405	103400	448217020	13820	13820	13820	13820	525
628	20240405	103300	440961520	13820	13820	13820	13820	29
629	20240405	103200	440560740	13820	13840	13840	13820	33
630	20240405	103100	440104040	13820	13820	13820	13820	10
631	20240405	103000	439965840	13840	13800	13840	13800	1470
632	20240405	102900	419643720	13790	13790	13790	13790	42
633	20240405	102800	419064540	13760	13760	13760	13760	0
634	20240405	102700	419064540	13760	13790	13790	13760	2
635	20240405	102600	419036990	13760	13790	13790	13760	6
636	20240405	102500	418954400	13750	13750	13750	13750	0
637	20240405	102400	418954400	13750	13750	13750	13750	17
638	20240405	102300	418720650	13750	13760	13760	13750	100
639	20240405	102200	417344730	13760	13760	13760	13760	0
640	20240405	102100	417344730	13760	13780	13800	13760	6
641	20240405	102000	417262060	13790	13800	13800	13790	2
642	20240405	101900	417234470	13800	13750	13800	13750	4
643	20240405	101800	417179370	13750	13770	13770	13750	589
644	20240405	101700	409068860	13750	13750	13750	13750	0
645	20240405	101600	409068860	13750	13800	13800	13750	207
646	20240405	101500	406213490	13800	13800	13800	13800	311
647	20240405	101400	401921690	13800	13770	13800	13770	531
648	20240405	101300	394594190	13770	13780	13800	13770	523
649	20240405	101200	387391170	13800	13800	13800	13800	514
650	20240405	101100	380297970	13810	13810	13810	13810	8
651	20240405	101000	380187490	13810	13810	13820	13800	506
652	20240405	100900	373204480	13800	13800	13800	13800	86
653	20240405	100800	372017680	13800	13800	13800	13800	529
654	20240405	100700	364717480	13800	13800	13800	13800	526
655	20240405	100600	357458680	13800	13810	13810	13800	325
656	20240405	100500	352972910	13810	13810	13810	13810	654
657	20240405	100400	343941170	13810	13810	13810	13810	342
658	20240405	100300	339218150	13820	13850	13850	13820	177
659	20240405	100200	336769470	13850	13860	13860	13850	6
660	20240405	100100	336686320	13870	13870	13870	13850	12
661	20240405	100000	336519900	13870	13860	13870	13850	93
662	20240405	095900	335231780	13870	13870	13870	13870	181
663	20240405	095800	332721310	13870	13850	13870	13850	1328
664	20240405	095700	314315510	13820	13830	13830	13820	50
665	20240405	095600	313624250	13850	13860	13860	13820	282
666	20240405	095500	309726220	13840	13820	13850	13820	836
667	20240405	095400	298154680	13830	13830	13830	13830	0
668	20240405	095300	298154680	13830	13830	13830	13830	0
669	20240405	095200	298154680	13830	13820	13840	13810	480
670	20240405	095100	291523540	13810	13830	13840	13810	411
671	20240405	095000	285839190	13810	13840	13840	13810	163
672	20240405	094900	283587910	13810	13840	13850	13810	77
673	20240405	094800	282522230	13850	13830	13850	13820	177
674	20240405	094700	280073200	13830	13850	13860	13830	872
675	20240405	094600	267995920	13850	13850	13850	13830	944
676	20240405	094500	254929660	13820	13820	13820	13820	0
677	20240405	094400	254929660	13820	13790	13860	13790	2264
678	20240405	094300	223629220	13780	13780	13780	13780	0
679	20240405	094200	223629220	13780	13770	13780	13770	268
680	20240405	094100	219937300	13770	13750	13770	13750	5
681	20240405	094000	219868530	13770	13760	13770	13760	63
682	20240405	093900	219001160	13750	13750	13780	13750	86
683	20240405	093800	217818510	13750	13780	13780	13750	21
684	20240405	093700	217529730	13750	13750	13750	13750	27
685	20240405	093600	217158480	13750	13750	13750	13750	213
686	20240405	093500	214229730	13750	13710	13750	13710	95
687	20240405	093400	212926680	13710	13760	13760	13710	904
688	20240405	093300	200523740	13770	13770	13770	13770	22
689	20240405	093200	200220800	13800	13800	13800	13800	52
690	20240405	093100	199503200	13800	13750	13800	13750	44
691	20240405	093000	198898100	13810	13770	13810	13740	103
692	20240405	092900	197480750	13810	13790	13810	13790	252
693	20240405	092800	194002750	13790	13730	13790	13730	1307
694	20240405	092700	176032170	13730	13720	13730	13720	66
695	20240405	092600	175126630	13720	13710	13720	13710	21
696	20240405	092500	174838710	13660	13660	13660	13660	0
697	20240405	092400	174838710	13660	13700	13700	13660	174
698	20240405	092300	172458750	13700	13670	13700	13670	673
699	20240405	092200	163253210	13630	13670	13670	13630	3
700	20240405	092100	163212280	13670	13670	13670	13610	22
701	20240405	092000	162911810	13600	13600	13600	13600	34
702	20240405	091900	162449410	13600	13610	13670	13600	3051
703	20240405	091800	120887510	13640	13600	13650	13600	1054
704	20240405	091700	106551540	13600	13640	13640	13600	922
705	20240405	091600	94006690	13640	13650	13650	13640	1077
706	20240405	091500	79316400	13640	13650	13650	13640	500
707	20240405	091400	72496300	13640	13700	13700	13640	968
708	20240405	091300	59286460	13690	13700	13700	13690	16
709	20240405	091200	59067270	13700	13700	13700	13700	2
710	20240405	091100	59039870	13700	13700	13700	13690	66
711	20240405	091000	58136240	13700	13680	13700	13650	464
712	20240405	090900	51801720	13690	13690	13690	13690	3
713	20240405	090800	51760650	13640	13690	13690	13640	312
714	20240405	090700	47492110	13690	13690	13690	13690	0
715	20240405	090600	47492110	13690	13650	13690	13650	172
716	20240405	090500	45143340	13650	13640	13650	13640	167
717	20240405	090400	42865230	13640	13570	13640	13550	891
718	20240405	090300	30751160	13580	13600	13600	13580	36
719	20240405	090200	30261590	13650	13650	13650	13550	313
720	20240405	090100	26015140	13550	13710	13710	13550	232
721	20240405	090000	22846550	13720	13740	13740	13720	1663