KissMeData/026960/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	191000	1580129850	18530	18530	18530	18530	2290
3	20240422	190900	1580129850	18530	18530	18530	18530	0
4	20240422	190800	1580129850	18530	18530	18530	18530	0
5	20240422	190700	1580129850	18530	18530	18530	18530	0
6	20240422	190600	1580129850	18530	18530	18530	18530	0
7	20240422	190500	1580129850	18530	18530	18530	18530	0
8	20240422	190400	1580129850	18530	18530	18530	18530	0
9	20240422	190300	1580129850	18530	18530	18530	18530	0
10	20240422	190200	1580129850	18530	18530	18530	18530	0
11	20240422	190100	1580129850	18530	18530	18530	18530	0
12	20240422	190000	1580129850	18530	18530	18530	18530	0
13	20240422	185900	1580129850	18530	18530	18530	18530	0
14	20240422	185800	1580129850	18530	18530	18530	18530	0
15	20240422	185700	1580129850	18530	18530	18530	18530	0
16	20240422	185600	1580129850	18530	18530	18530	18530	0
17	20240422	185500	1580129850	18530	18530	18530	18530	0
18	20240422	185400	1580129850	18530	18530	18530	18530	0
19	20240422	185300	1580129850	18530	18530	18530	18530	0
20	20240422	185200	1580129850	18530	18530	18530	18530	0
21	20240422	185100	1580129850	18530	18530	18530	18530	0
22	20240422	185000	1580129850	18530	18530	18530	18530	0
23	20240422	184900	1580129850	18530	18530	18530	18530	0
24	20240422	184800	1580129850	18530	18530	18530	18530	0
25	20240422	184700	1580129850	18530	18530	18530	18530	0
26	20240422	184600	1580129850	18530	18530	18530	18530	0
27	20240422	184500	1580129850	18530	18530	18530	18530	0
28	20240422	184400	1580129850	18530	18530	18530	18530	0
29	20240422	184300	1580129850	18530	18530	18530	18530	0
30	20240422	184200	1580129850	18530	18530	18530	18530	0
31	20240422	184100	1580129850	18530	18530	18530	18530	0
32	20240422	184000	1580129850	18530	18530	18530	18530	2290
33	20240422	183900	1580129850	18530	18530	18530	18530	0
34	20240422	183800	1580129850	18530	18530	18530	18530	0
35	20240422	183700	1580129850	18530	18530	18530	18530	0
36	20240422	183600	1580129850	18530	18530	18530	18530	0
37	20240422	183500	1580129850	18530	18530	18530	18530	0
38	20240422	183400	1580129850	18530	18530	18530	18530	0
39	20240422	183300	1580129850	18530	18530	18530	18530	0
40	20240422	183200	1580129850	18530	18530	18530	18530	0
41	20240422	183100	1580129850	18530	18530	18530	18530	0
42	20240422	183000	1580129850	18530	18530	18530	18530	0
43	20240422	182900	1580129850	18530	18530	18530	18530	0
44	20240422	182800	1580129850	18530	18530	18530	18530	0
45	20240422	182700	1580129850	18530	18530	18530	18530	0
46	20240422	182600	1580129850	18530	18530	18530	18530	0
47	20240422	182500	1580129850	18530	18530	18530	18530	0
48	20240422	182400	1580129850	18530	18530	18530	18530	0
49	20240422	182300	1580129850	18530	18530	18530	18530	0
50	20240422	182200	1580129850	18530	18530	18530	18530	0
51	20240422	182100	1580129850	18530	18530	18530	18530	0
52	20240422	182000	1580129850	18530	18530	18530	18530	0
53	20240422	181900	1580129850	18530	18530	18530	18530	0
54	20240422	181800	1580129850	18530	18530	18530	18530	0
55	20240422	181700	1580129850	18530	18530	18530	18530	0
56	20240422	181600	1580129850	18530	18530	18530	18530	0
57	20240422	181500	1580129850	18530	18530	18530	18530	0
58	20240422	181400	1580129850	18530	18530	18530	18530	0
59	20240422	181300	1580129850	18530	18530	18530	18530	0
60	20240422	181200	1580129850	18530	18530	18530	18530	0
61	20240422	181100	1580129850	18530	18530	18530	18530	0
62	20240422	181000	1580129850	18530	18530	18530	18530	2290
63	20240422	180900	1580129850	18530	18530	18530	18530	0
64	20240422	180800	1580129850	18530	18530	18530	18530	0
65	20240422	180700	1580129850	18530	18530	18530	18530	0
66	20240422	180600	1580129850	18530	18530	18530	18530	0
67	20240422	180500	1580129850	18530	18530	18530	18530	0
68	20240422	180400	1580129850	18530	18530	18530	18530	0
69	20240422	180300	1580129850	18530	18530	18530	18530	0
70	20240422	180200	1580129850	18530	18530	18530	18530	0
71	20240422	180100	1580129850	18530	18530	18530	18530	0
72	20240422	180000	1580129850	18530	18530	18530	18530	0
73	20240422	175900	1580129850	18530	18530	18530	18530	0
74	20240422	175800	1580129850	18530	18530	18530	18530	0
75	20240422	175700	1580129850	18530	18530	18530	18530	0
76	20240422	175600	1580129850	18530	18530	18530	18530	0
77	20240422	175500	1580129850	18530	18530	18530	18530	0
78	20240422	175400	1580129850	18530	18530	18530	18530	0
79	20240422	175300	1580129850	18530	18530	18530	18530	0
80	20240422	175200	1580129850	18530	18530	18530	18530	0
81	20240422	175100	1580129850	18530	18530	18530	18530	0
82	20240422	175000	1580129850	18530	18530	18530	18530	0
83	20240422	174900	1580129850	18530	18530	18530	18530	0
84	20240422	174800	1580129850	18530	18530	18530	18530	0
85	20240422	174700	1580129850	18530	18530	18530	18530	0
86	20240422	174600	1580129850	18530	18530	18530	18530	0
87	20240422	174500	1580129850	18530	18530	18530	18530	0
88	20240422	174400	1580129850	18530	18530	18530	18530	0
89	20240422	174300	1580129850	18530	18530	18530	18530	0
90	20240422	174200	1580129850	18530	18530	18530	18530	0
91	20240422	174100	1580129850	18530	18530	18530	18530	0
92	20240422	174000	1580129850	18530	18530	18530	18530	2290
93	20240422	173900	1580129850	18530	18530	18530	18530	0
94	20240422	173800	1580129850	18530	18530	18530	18530	0
95	20240422	173700	1580129850	18530	18530	18530	18530	0
96	20240422	173600	1580129850	18530	18530	18530	18530	0
97	20240422	173500	1580129850	18530	18530	18530	18530	0
98	20240422	173400	1580129850	18530	18530	18530	18530	0
99	20240422	173300	1580129850	18530	18530	18530	18530	0
100	20240422	173200	1580129850	18530	18530	18530	18530	0
101	20240422	173100	1580129850	18530	18530	18530	18530	0
102	20240422	173000	1580129850	18530	18530	18530	18530	0
103	20240422	172900	1580129850	18530	18530	18530	18530	0
104	20240422	172800	1580129850	18530	18530	18530	18530	0
105	20240422	172700	1580129850	18530	18530	18530	18530	0
106	20240422	172600	1580129850	18530	18530	18530	18530	0
107	20240422	172500	1580129850	18530	18530	18530	18530	0
108	20240422	172400	1580129850	18530	18530	18530	18530	0
109	20240422	172300	1580129850	18530	18530	18530	18530	0
110	20240422	172200	1580129850	18530	18530	18530	18530	0
111	20240422	172100	1580129850	18530	18530	18530	18530	0
112	20240422	172000	1580129850	18530	18530	18530	18530	0
113	20240422	171900	1580129850	18530	18530	18530	18530	0
114	20240422	171800	1580129850	18530	18530	18530	18530	0
115	20240422	171700	1580129850	18530	18530	18530	18530	0
116	20240422	171600	1580129850	18530	18530	18530	18530	0
117	20240422	171500	1580129850	18530	18530	18530	18530	0
118	20240422	171400	1580129850	18530	18530	18530	18530	0
119	20240422	171300	1580129850	18530	18530	18530	18530	0
120	20240422	171200	1580129850	18530	18530	18530	18530	0
121	20240422	171100	1580129850	18530	18530	18530	18530	0
122	20240422	171000	1580129850	18530	18530	18530	18530	2290
123	20240422	170900	1580129850	18530	18530	18530	18530	0
124	20240422	170800	1580129850	18530	18530	18530	18530	0
125	20240422	170700	1580129850	18530	18530	18530	18530	0
126	20240422	170600	1580129850	18530	18530	18530	18530	0
127	20240422	170500	1580129850	18530	18530	18530	18530	0
128	20240422	170400	1580129850	18530	18530	18530	18530	0
129	20240422	170300	1580129850	18530	18530	18530	18530	0
130	20240422	170200	1580129850	18530	18530	18530	18530	0
131	20240422	170100	1580129850	18530	18530	18530	18530	0
132	20240422	170000	1580129850	18530	18530	18530	18530	0
133	20240422	165900	1580129850	18530	18530	18530	18530	0
134	20240422	165800	1580129850	18530	18530	18530	18530	0
135	20240422	165700	1580129850	18530	18530	18530	18530	0
136	20240422	165600	1580129850	18530	18530	18530	18530	0
137	20240422	165500	1580129850	18530	18530	18530	18530	0
138	20240422	165400	1580129850	18530	18530	18530	18530	0
139	20240422	165300	1580129850	18530	18530	18530	18530	0
140	20240422	165200	1580129850	18530	18530	18530	18530	0
141	20240422	165100	1580129850	18530	18530	18530	18530	0
142	20240422	165000	1580129850	18530	18530	18530	18530	0
143	20240422	164900	1580129850	18530	18530	18530	18530	0
144	20240422	164800	1580129850	18530	18530	18530	18530	0
145	20240422	164700	1580129850	18530	18530	18530	18530	0
146	20240422	164600	1580129850	18530	18530	18530	18530	0
147	20240422	164500	1580129850	18530	18530	18530	18530	0
148	20240422	164400	1580129850	18530	18530	18530	18530	0
149	20240422	164300	1580129850	18530	18530	18530	18530	0
150	20240422	164200	1580129850	18530	18530	18530	18530	0
151	20240422	164100	1580129850	18530	18530	18530	18530	0
152	20240422	164000	1580129850	18530	18530	18530	18530	2290
153	20240422	163900	1580129850	18530	18530	18530	18530	0
154	20240422	163800	1580129850	18530	18530	18530	18530	0
155	20240422	163700	1580129850	18530	18530	18530	18530	0
156	20240422	163600	1580129850	18530	18530	18530	18530	0
157	20240422	163500	1580129850	18530	18530	18530	18530	0
158	20240422	163400	1580129850	18530	18530	18530	18530	0
159	20240422	163300	1580129850	18530	18530	18530	18530	0
160	20240422	163200	1580129850	18530	18530	18530	18530	0
161	20240422	163100	1580129850	18530	18530	18530	18530	0
162	20240422	163000	1580129850	18530	18530	18530	18530	0
163	20240422	162900	1580129850	18530	18530	18530	18530	0
164	20240422	162800	1580129850	18530	18530	18530	18530	0
165	20240422	162700	1580129850	18530	18530	18530	18530	0
166	20240422	162600	1580129850	18530	18530	18530	18530	0
167	20240422	162500	1580129850	18530	18530	18530	18530	0
168	20240422	162400	1580129850	18530	18530	18530	18530	0
169	20240422	162300	1580129850	18530	18530	18530	18530	0
170	20240422	162200	1580129850	18530	18530	18530	18530	0
171	20240422	162100	1580129850	18530	18530	18530	18530	0
172	20240422	162000	1580129850	18530	18530	18530	18530	0
173	20240422	161900	1580129850	18530	18530	18530	18530	0
174	20240422	161800	1580129850	18530	18530	18530	18530	0
175	20240422	161700	1580129850	18530	18530	18530	18530	0
176	20240422	161600	1580129850	18530	18530	18530	18530	0
177	20240422	161500	1580129850	18530	18530	18530	18530	0
178	20240422	161400	1580129850	18530	18530	18530	18530	0
179	20240422	161300	1580129850	18530	18530	18530	18530	0
180	20240422	161200	1580129850	18530	18530	18530	18530	0
181	20240422	161100	1580129850	18530	18530	18530	18530	0
182	20240422	161000	1580129850	18530	18530	18530	18530	2290
183	20240422	160900	1580129850	18530	18530	18530	18530	0
184	20240422	160800	1580129850	18530	18530	18530	18530	0
185	20240422	160700	1580129850	18530	18530	18530	18530	0
186	20240422	160600	1580129850	18530	18530	18530	18530	0
187	20240422	160500	1580129850	18530	18530	18530	18530	0
188	20240422	160400	1580129850	18530	18530	18530	18530	0
189	20240422	160300	1580129850	18530	18530	18530	18530	0
190	20240422	160200	1580129850	18530	18530	18530	18530	0
191	20240422	160100	1580129850	18530	18530	18530	18530	0
192	20240422	160000	1580129850	18530	18530	18530	18530	0
193	20240422	155900	1580129850	18530	18530	18530	18530	0
194	20240422	155800	1580129850	18530	18530	18530	18530	0
195	20240422	155700	1580129850	18530	18530	18530	18530	0
196	20240422	155600	1580129850	18530	18530	18530	18530	0
197	20240422	155500	1580129850	18530	18530	18530	18530	0
198	20240422	155400	1580129850	18530	18530	18530	18530	0
199	20240422	155300	1580129850	18530	18530	18530	18530	0
200	20240422	155200	1580129850	18530	18530	18530	18530	0
201	20240422	155100	1580129850	18530	18530	18530	18530	0
202	20240422	155000	1580129850	18530	18530	18530	18530	0
203	20240422	154900	1580129850	18530	18530	18530	18530	0
204	20240422	154800	1580129850	18530	18530	18530	18530	0
205	20240422	154700	1580129850	18530	18530	18530	18530	0
206	20240422	154600	1580129850	18530	18530	18530	18530	0
207	20240422	154500	1580129850	18530	18530	18530	18530	0
208	20240422	154400	1580129850	18530	18530	18530	18530	0
209	20240422	154300	1580129850	18530	18530	18530	18530	0
210	20240422	154200	1580129850	18530	18530	18530	18530	0
211	20240422	154100	1580129850	18530	18530	18530	18530	0
212	20240422	154000	1580129850	18530	18530	18530	18530	2290
213	20240422	153900	1580129850	18530	18530	18530	18530	0
214	20240422	153800	1580129850	18530	18530	18530	18530	0
215	20240422	153700	1580129850	18530	18530	18530	18530	0
216	20240422	153600	1580129850	18530	18530	18530	18530	0
217	20240422	153500	1580129850	18530	18530	18530	18530	0
218	20240422	153400	1580129850	18530	18530	18530	18530	0
219	20240422	153300	1580129850	18530	18530	18530	18530	0
220	20240422	153200	1580129850	18530	18530	18530	18530	0
221	20240422	153100	1580129850	18530	18530	18530	18530	0
222	20240422	153000	1580129850	18530	18530	18530	18530	2290
223	20240422	152900	1537696150	18520	18520	18520	18520	0
224	20240422	152800	1537696150	18520	18520	18520	18520	0
225	20240422	152700	1537696150	18520	18520	18520	18520	0
226	20240422	152600	1537696150	18520	18520	18520	18520	0
227	20240422	152500	1537696150	18520	18520	18520	18520	0
228	20240422	152400	1537696150	18520	18520	18520	18520	0
229	20240422	152300	1537696150	18520	18520	18520	18520	0
230	20240422	152200	1537696150	18520	18520	18520	18520	0
231	20240422	152100	1537696150	18520	18520	18520	18520	0
232	20240422	152000	1537696150	18520	18520	18520	18520	0
233	20240422	151900	1537696150	18520	18520	18520	18520	49
234	20240422	151800	1536788670	18510	18520	18520	18510	3
235	20240422	151700	1536733120	18510	18510	18520	18510	24
236	20240422	151600	1536288860	18510	18510	18520	18510	29
237	20240422	151500	1535751940	18520	18510	18520	18510	13
238	20240422	151400	1535511200	18520	18510	18520	18510	97
239	20240422	151300	1533714980	18510	18500	18510	18500	99
240	20240422	151200	1531882670	18500	18520	18520	18500	694
241	20240422	151100	1519036580	18530	18530	18530	18530	14
242	20240422	151000	1518777160	18530	18530	18540	18530	137
243	20240422	150900	1516238150	18530	18540	18540	18530	191
244	20240422	150800	1512698370	18540	18540	18540	18540	16
245	20240422	150700	1512401730	18520	18520	18520	18520	0
246	20240422	150600	1512401730	18520	18530	18530	18520	110
247	20240422	150500	1510363530	18530	18530	18530	18520	86
248	20240422	150400	1508770500	18530	18520	18540	18520	442
249	20240422	150300	1500581570	18520	18520	18520	18520	90
250	20240422	150200	1498914770	18510	18510	18510	18510	1
251	20240422	150100	1498896260	18510	18510	18510	18510	96
252	20240422	150000	1497119300	18510	18540	18540	18500	125
253	20240422	145900	1494805880	18530	18520	18530	18500	194
254	20240422	145800	1491213340	18520	18530	18530	18520	257
255	20240422	145700	1486452590	18530	18530	18530	18530	301
256	20240422	145600	1480875060	18520	18520	18520	18520	0
257	20240422	145500	1480875060	18520	18520	18530	18520	43
258	20240422	145400	1480078680	18530	18530	18530	18520	4
259	20240422	145300	1480004570	18530	18530	18530	18530	0
260	20240422	145200	1480004570	18530	18530	18530	18530	270
261	20240422	145100	1475001470	18530	18530	18530	18530	1
262	20240422	145000	1474982940	18530	18520	18530	18520	58
263	20240422	144900	1473908760	18520	18530	18530	18520	367
264	20240422	144800	1467111450	18530	18530	18530	18530	43
265	20240422	144700	1466314660	18520	18520	18520	18520	0
266	20240422	144600	1466314660	18520	18530	18530	18520	70
267	20240422	144500	1465017760	18530	18520	18530	18520	23
268	20240422	144400	1464591780	18510	18510	18510	18510	120
269	20240422	144300	1462370580	18520	18500	18520	18500	3
270	20240422	144200	1462315040	18500	18520	18520	18500	172
271	20240422	144100	1459132500	18520	18530	18530	18510	744
272	20240422	144000	1445355020	18510	18520	18530	18510	286
273	20240422	143900	1440059870	18520	18520	18520	18520	0
274	20240422	143800	1440059870	18520	18530	18530	18520	26
275	20240422	143700	1439578300	18520	18520	18520	18520	30
276	20240422	143600	1439022700	18530	18520	18530	18520	51
277	20240422	143500	1438077680	18520	18520	18520	18520	67
278	20240422	143400	1436836840	18520	18520	18520	18520	3
279	20240422	143300	1436781280	18530	18520	18530	18500	146
280	20240422	143200	1434077360	18520	18520	18520	18520	13
281	20240422	143100	1433836600	18530	18500	18530	18500	84
282	20240422	143000	1432280950	18500	18530	18530	18500	12
283	20240422	142900	1432058650	18530	18530	18530	18530	96
284	20240422	142800	1430279770	18500	18520	18530	18500	81
285	20240422	142700	1428781060	18520	18500	18520	18500	169
286	20240422	142600	1425653120	18500	18500	18500	18500	80
287	20240422	142500	1424173120	18490	18490	18490	18490	24
288	20240422	142400	1423729360	18500	18500	18510	18500	35
289	20240422	142300	1423081840	18510	18490	18510	18490	16
290	20240422	142200	1422785840	18500	18510	18510	18500	71
291	20240422	142100	1421472320	18510	18510	18520	18510	850
292	20240422	142000	1405738250	18520	18520	18520	18520	200
293	20240422	141900	1402034250	18520	18520	18520	18520	177
294	20240422	141800	1398756210	18510	18510	18510	18510	2
295	20240422	141700	1398719190	18520	18520	18520	18520	22
296	20240422	141600	1398311750	18520	18520	18520	18520	4
297	20240422	141500	1398237670	18520	18520	18520	18520	1
298	20240422	141400	1398219150	18520	18510	18520	18510	12
299	20240422	141300	1397997010	18510	18510	18510	18510	23
300	20240422	141200	1397571280	18510	18510	18520	18510	13
301	20240422	141100	1397330630	18510	18520	18520	18510	59
302	20240422	141000	1396237960	18520	18530	18530	18520	551
303	20240422	140900	1386033360	18520	18520	18530	18520	6
304	20240422	140800	1385922220	18520	18530	18530	18520	9
305	20240422	140700	1385755470	18540	18530	18540	18530	14
306	20240422	140600	1385496030	18540	18540	18540	18540	1
307	20240422	140500	1385477490	18540	18530	18540	18530	270
308	20240422	140400	1380474370	18530	18530	18530	18530	20
309	20240422	140300	1380103770	18530	18540	18540	18530	79
310	20240422	140200	1378639870	18540	18540	18540	18540	5
311	20240422	140100	1378547170	18530	18540	18540	18530	122
312	20240422	140000	1376285870	18560	18560	18560	18560	2
313	20240422	135900	1376248750	18540	18550	18550	18540	290
314	20240422	135800	1370869260	18550	18570	18570	18550	144
315	20240422	135700	1368195220	18560	18560	18570	18560	97
316	20240422	135600	1366394870	18560	18560	18560	18550	12
317	20240422	135500	1366172170	18560	18560	18560	18560	49
318	20240422	135400	1365262730	18560	18560	18560	18560	19
319	20240422	135300	1364910090	18560	18560	18560	18560	8
320	20240422	135200	1364761610	18560	18560	18560	18560	16
321	20240422	135100	1364464650	18560	18550	18570	18550	76
322	20240422	135000	1363054070	18550	18550	18550	18550	227
323	20240422	134900	1358843220	18550	18550	18600	18550	107
324	20240422	134800	1356856730	18600	18600	18600	18600	2
325	20240422	134700	1356819530	18560	18580	18600	18560	358
326	20240422	134600	1350167730	18600	18580	18600	18570	604
327	20240422	134500	1338935560	18580	18580	18590	18580	333
328	20240422	134400	1332748410	18570	18570	18570	18560	30
329	20240422	134300	1332191420	18560	18540	18560	18540	354
330	20240422	134200	1325622750	18550	18550	18550	18550	11
331	20240422	134100	1325418700	18550	18550	18550	18550	146
332	20240422	134000	1322710400	18550	18550	18550	18550	16
333	20240422	133900	1322413600	18550	18540	18550	18540	84
334	20240422	133800	1320856190	18540	18540	18540	18540	8
335	20240422	133700	1320707870	18540	18530	18540	18520	207
336	20240422	133600	1316872450	18530	18530	18530	18530	2
337	20240422	133500	1316835390	18530	18530	18530	18530	30
338	20240422	133400	1316279490	18530	18510	18530	18510	300
339	20240422	133300	1310725030	18510	18510	18510	18510	27
340	20240422	133200	1310225260	18510	18480	18510	18480	1159
341	20240422	133100	1288780000	18480	18480	18480	18480	53
342	20240422	133000	1287800560	18470	18480	18480	18470	259
343	20240422	132900	1283015310	18490	18490	18490	18480	53
344	20240422	132800	1282035840	18480	18500	18500	18480	129
345	20240422	132700	1279650650	18500	18490	18500	18490	20
346	20240422	132600	1279280820	18490	18500	18500	18490	134
347	20240422	132500	1276802140	18500	18500	18500	18500	2
348	20240422	132400	1276765140	18490	18490	18490	18490	10
349	20240422	132300	1276580240	18490	18490	18490	18490	0
350	20240422	132200	1276580240	18490	18500	18500	18490	38
351	20240422	132100	1275877600	18480	18480	18480	18480	10
352	20240422	132000	1275692800	18500	18490	18500	18490	47
353	20240422	131900	1274823730	18490	18490	18490	18490	12
354	20240422	131800	1274601850	18500	18500	18500	18500	0
355	20240422	131700	1274601850	18500	18470	18500	18470	290
356	20240422	131600	1269242420	18460	18460	18460	18460	66
357	20240422	131500	1268024060	18460	18460	18460	18460	2
358	20240422	131400	1267987140	18450	18450	18450	18450	36
359	20240422	131300	1267322940	18460	18460	18460	18450	675
360	20240422	131200	1254868980	18450	18450	18450	18450	100
361	20240422	131100	1253023980	18450	18450	18450	18450	100
362	20240422	131000	1251178980	18460	18450	18460	18450	3
363	20240422	130900	1251123610	18450	18460	18460	18450	584
364	20240422	130800	1240343380	18450	18480	18480	18450	684
365	20240422	130700	1227709200	18470	18470	18470	18470	0
366	20240422	130600	1227709200	18470	18480	18480	18470	374
367	20240422	130500	1220797940	18480	18480	18480	18480	0
368	20240422	130400	1220797940	18480	18480	18480	18480	2
369	20240422	130300	1220760980	18480	18470	18480	18460	607
370	20240422	130200	1209552670	18480	18480	18480	18480	14
371	20240422	130100	1209293950	18480	18500	18500	18480	368
372	20240422	130000	1202489850	18500	18500	18500	18500	101
373	20240422	125900	1200621350	18500	18500	18500	18490	312
374	20240422	125800	1194850750	18500	18490	18500	18490	556
375	20240422	125700	1184565280	18490	18490	18490	18480	100
376	20240422	125600	1182716580	18490	18490	18490	18490	3
377	20240422	125500	1182661110	18490	18490	18490	18490	1
378	20240422	125400	1182642620	18490	18490	18500	18490	167
379	20240422	125300	1179553480	18480	18470	18480	18470	172
380	20240422	125200	1176375920	18470	18430	18470	18430	395
381	20240422	125100	1169084070	18450	18430	18450	18430	146
382	20240422	125000	1166391250	18420	18380	18420	18380	617
383	20240422	124900	1155029310	18360	18370	18380	18350	125
384	20240422	124800	1152734630	18350	18370	18370	18350	29
385	20240422	124700	1152202460	18360	18340	18360	18330	4636
386	20240422	124600	1067140130	18340	18340	18340	18340	10
387	20240422	124500	1066956730	18340	18340	18340	18340	5
388	20240422	124400	1066865030	18340	18340	18340	18340	2
389	20240422	124300	1066828350	18330	18340	18340	18330	165
390	20240422	124200	1063803140	18350	18350	18350	18340	59
391	20240422	124100	1062720560	18340	18350	18350	18340	1241
392	20240422	124000	1039948710	18350	18350	18350	18350	20
393	20240422	123900	1039581710	18350	18360	18360	18350	181
394	20240422	123800	1036260260	18360	18360	18360	18360	1
395	20240422	123700	1036241900	18360	18360	18360	18360	17
396	20240422	123600	1035929780	18360	18350	18360	18350	33
397	20240422	123500	1035324220	18370	18370	18370	18370	2
398	20240422	123400	1035287480	18350	18370	18370	18350	141
399	20240422	123300	1032697330	18370	18370	18370	18370	23
400	20240422	123200	1032274820	18400	18390	18400	18390	114
401	20240422	123100	1030178340	18390	18410	18410	18390	191
402	20240422	123000	1026663380	18400	18390	18400	18390	215
403	20240422	122900	1022709210	18370	18360	18370	18350	1004
404	20240422	122800	1004282910	18370	18390	18390	18360	716
405	20240422	122700	991128220	18390	18390	18390	18390	111
406	20240422	122600	989086930	18390	18390	18390	18390	113
407	20240422	122500	987008860	18390	18400	18400	18390	206
408	20240422	122400	983218710	18400	18400	18400	18400	866
409	20240422	122300	967284310	18410	18410	18410	18410	15
410	20240422	122200	967008160	18410	18410	18410	18410	364
411	20240422	122100	960306920	18420	18420	18420	18420	6
412	20240422	122000	960196400	18420	18430	18430	18420	397
413	20240422	121900	952883610	18420	18420	18420	18420	52
414	20240422	121800	951925770	18430	18440	18440	18430	464
415	20240422	121700	943371210	18450	18450	18450	18450	732
416	20240422	121600	929865810	18460	18460	18460	18460	5
417	20240422	121500	929773510	18450	18450	18450	18450	292
418	20240422	121400	924386110	18460	18460	18460	18460	67
419	20240422	121300	923149290	18450	18460	18460	18450	36
420	20240422	121200	922484780	18460	18460	18460	18460	0
421	20240422	121100	922484780	18460	18460	18460	18460	2
422	20240422	121000	922447860	18460	18470	18470	18460	130
423	20240422	120900	920047960	18460	18470	18470	18460	3
424	20240422	120800	919992560	18460	18460	18460	18460	1
425	20240422	120700	919974100	18460	18460	18460	18460	61
426	20240422	120600	918848040	18470	18470	18480	18470	51
427	20240422	120500	917906050	18470	18470	18470	18460	204
428	20240422	120400	914138190	18470	18470	18470	18470	5
429	20240422	120300	914045840	18470	18470	18470	18470	2
430	20240422	120200	914008900	18470	18460	18470	18460	24
431	20240422	120100	913565820	18460	18460	18460	18460	246
432	20240422	120000	909024660	18460	18470	18470	18460	883
433	20240422	115900	892721490	18470	18470	18470	18470	6
434	20240422	115800	892610670	18470	18470	18470	18460	128
435	20240422	115700	890246520	18470	18470	18470	18470	104
436	20240422	115600	888325640	18460	18460	18460	18460	2
437	20240422	115500	888288720	18470	18470	18470	18470	68
438	20240422	115400	887032760	18480	18470	18480	18470	8
439	20240422	115300	886884970	18470	18480	18480	18470	620
440	20240422	115200	875429380	18480	18490	18490	18480	4
441	20240422	115100	875355430	18490	18490	18490	18490	7
442	20240422	115000	875226000	18490	18500	18500	18490	84
443	20240422	114900	873672780	18490	18490	18490	18490	0
444	20240422	114800	873672780	18490	18490	18490	18490	140
445	20240422	114700	871084180	18500	18490	18500	18490	8
446	20240422	114600	870936230	18490	18500	18500	18490	315
447	20240422	114500	865108740	18500	18500	18500	18490	504
448	20240422	114400	855784750	18500	18490	18500	18490	118
449	20240422	114300	853602250	18500	18500	18500	18500	0
450	20240422	114200	853602250	18500	18500	18500	18500	11
451	20240422	114100	853398750	18500	18500	18500	18500	0
452	20240422	114000	853398750	18500	18500	18500	18500	6
453	20240422	113900	853287750	18500	18500	18500	18500	10
454	20240422	113800	853102750	18510	18510	18510	18500	151
455	20240422	113700	850308630	18500	18500	18500	18500	16
456	20240422	113600	850012630	18500	18500	18500	18500	81
457	20240422	113500	848514130	18510	18510	18510	18510	2
458	20240422	113400	848477110	18510	18510	18510	18510	70
459	20240422	113300	847181410	18500	18510	18510	18500	16
460	20240422	113200	846885390	18500	18500	18500	18500	20
461	20240422	113100	846515390	18510	18510	18510	18500	16
462	20240422	113000	846219360	18510	18510	18510	18510	202
463	20240422	112900	842480340	18510	18510	18510	18510	405
464	20240422	112800	834983790	18510	18520	18520	18510	8
465	20240422	112700	834835660	18520	18520	18520	18520	0
466	20240422	112600	834835660	18520	18510	18520	18510	5
467	20240422	112500	834743070	18510	18510	18510	18510	0
468	20240422	112400	834743070	18510	18510	18510	18510	11
469	20240422	112300	834539460	18530	18540	18600	18530	1596
470	20240422	112200	804888930	18530	18540	18540	18530	43
471	20240422	112100	804091900	18540	18500	18540	18500	563
472	20240422	112000	793675800	18490	18490	18490	18490	11
473	20240422	111900	793472410	18490	18500	18500	18490	4
474	20240422	111800	793398430	18490	18490	18490	18490	10
475	20240422	111700	793213530	18500	18500	18500	18500	1
476	20240422	111600	793195030	18500	18490	18500	18490	22
477	20240422	111500	792788230	18490	18490	18490	18490	100
478	20240422	111400	790939230	18490	18500	18500	18490	55
479	20240422	111300	789922240	18490	18490	18500	18490	35
480	20240422	111200	789275080	18500	18520	18520	18500	199
481	20240422	111100	785592230	18520	18520	18520	18510	30
482	20240422	111000	785036760	18520	18520	18520	18520	11
483	20240422	110900	784833040	18510	18520	18520	18510	159
484	20240422	110800	781889870	18520	18520	18520	18520	1
485	20240422	110700	781871350	18510	18520	18520	18510	3
486	20240422	110600	781815800	18510	18520	18520	18510	8
487	20240422	110500	781667650	18520	18520	18560	18510	83
488	20240422	110400	780130490	18560	18520	18560	18520	44
489	20240422	110300	779315530	18520	18520	18520	18520	29
490	20240422	110200	778778450	18550	18550	18550	18550	103
491	20240422	110100	776867800	18560	18560	18560	18560	0
492	20240422	110000	776867800	18560	18530	18560	18530	950
493	20240422	105900	759246590	18530	18530	18530	18530	0
494	20240422	105800	759246590	18530	18530	18530	18530	17
495	20240422	105700	758931580	18530	18500	18530	18500	184
496	20240422	105600	755523890	18500	18510	18510	18500	64
497	20240422	105500	754339380	18510	18510	18510	18510	95
498	20240422	105400	752580930	18510	18510	18510	18510	21
499	20240422	105300	752192220	18520	18520	18520	18510	40
500	20240422	105200	751451790	18520	18520	18520	18520	0
501	20240422	105100	751451790	18520	18520	18530	18460	1358
502	20240422	105000	726345200	18530	18540	18540	18530	22
503	20240422	104900	725937530	18530	18530	18530	18530	114
504	20240422	104800	723825110	18530	18530	18530	18530	117
505	20240422	104700	721657100	18530	18530	18530	18530	52
506	20240422	104600	720693540	18530	18530	18530	18520	191
507	20240422	104500	717154320	18530	18530	18530	18530	2
508	20240422	104400	717117260	18530	18530	18530	18520	18
509	20240422	104300	716783730	18530	18530	18530	18530	71
510	20240422	104200	715468100	18530	18530	18530	18530	5
511	20240422	104100	715375450	18530	18530	18530	18530	7
512	20240422	104000	715245740	18530	18540	18540	18530	87
513	20240422	103900	713632890	18540	18550	18550	18540	271
514	20240422	103800	708608340	18550	18550	18550	18540	307
515	20240422	103700	702913520	18550	18550	18550	18550	121
516	20240422	103600	700668970	18550	18550	18550	18550	14
517	20240422	103500	700409270	18540	18530	18540	18530	122
518	20240422	103400	698148500	18530	18530	18570	18520	1137
519	20240422	103300	677057650	18520	18520	18520	18520	25
520	20240422	103200	676594650	18520	18520	18520	18520	478
521	20240422	103100	667742090	18510	18500	18510	18500	240
522	20240422	103000	663299790	18500	18510	18510	18500	163
523	20240422	102900	660283780	18510	18500	18510	18500	32
524	20240422	102800	659691770	18470	18470	18470	18470	3
525	20240422	102700	659636360	18470	18470	18470	18470	24
526	20240422	102600	659193080	18510	18480	18510	18460	288
527	20240422	102500	653872520	18480	18490	18490	18480	45
528	20240422	102400	653040840	18490	18490	18490	18490	4
529	20240422	102300	652966880	18480	18480	18480	18480	1
530	20240422	102200	652948400	18480	18510	18510	18480	8
531	20240422	102100	652800500	18510	18510	18510	18510	1
532	20240422	102000	652781990	18510	18490	18510	18460	496
533	20240422	101900	643608770	18490	18480	18490	18470	1017
534	20240422	101800	624816770	18480	18500	18500	18480	33
535	20240422	101700	624206910	18490	18490	18500	18490	50
536	20240422	101600	623282390	18490	18500	18500	18490	152
537	20240422	101500	620471870	18500	18500	18500	18500	186
538	20240422	101400	617030870	18490	18490	18490	18490	54
539	20240422	101300	616032410	18490	18470	18490	18470	202
540	20240422	101200	612300200	18500	18470	18500	18470	46
541	20240422	101100	611450520	18470	18460	18470	18460	33
542	20240422	101000	610841310	18460	18460	18460	18450	140
543	20240422	100900	608257790	18460	18460	18460	18460	1
544	20240422	100800	608239330	18460	18460	18460	18450	148
545	20240422	100700	605508380	18470	18460	18470	18460	61
546	20240422	100600	604382290	18460	18470	18470	18460	700
547	20240422	100500	591456290	18470	18480	18480	18460	366
548	20240422	100400	584695770	18500	18500	18500	18490	27
549	20240422	100300	584196280	18480	18490	18500	18480	354
550	20240422	100200	577652240	18490	18490	18490	18480	94
551	20240422	100100	575914190	18510	18520	18520	18510	13
552	20240422	100000	575673460	18520	18520	18520	18480	53
553	20240422	095900	574693020	18500	18470	18500	18470	43
554	20240422	095800	573897820	18480	18510	18510	18480	82
555	20240422	095700	572381200	18520	18470	18520	18470	352
556	20240422	095600	565875670	18470	18510	18510	18470	44
557	20240422	095500	565061710	18470	18490	18510	18470	98
558	20240422	095400	563249050	18510	18510	18510	18510	0
559	20240422	095300	563249050	18510	18500	18510	18460	220
560	20240422	095200	559184940	18510	18510	18510	18510	81
561	20240422	095100	557685630	18520	18540	18540	18520	117
562	20240422	095000	555518210	18530	18480	18530	18480	791
563	20240422	094900	540877730	18480	18470	18480	18460	90
564	20240422	094800	539215710	18470	18530	18530	18460	492
565	20240422	094700	530111110	18530	18530	18530	18530	6
566	20240422	094600	529999930	18530	18520	18530	18520	196
567	20240422	094500	526369990	18520	18460	18520	18460	857
568	20240422	094400	510537780	18460	18450	18460	18450	36
569	20240422	094300	509873230	18460	18460	18460	18450	5
570	20240422	094200	509780960	18460	18470	18470	18450	68
571	20240422	094100	508526270	18470	18480	18480	18450	609
572	20240422	094000	497280260	18490	18490	18490	18480	48
573	20240422	093900	496392940	18490	18520	18520	18490	1952
574	20240422	093800	460277620	18520	18510	18520	18510	24
575	20240422	093700	459833350	18510	18520	18520	18510	86
576	20240422	093600	458240860	18520	18510	18520	18510	319
577	20240422	093500	452336120	18510	18520	18520	18510	30
578	20240422	093400	451780770	18520	18510	18520	18510	87
579	20240422	093300	450170220	18510	18520	18530	18510	1039
580	20240422	093200	430930970	18520	18530	18530	18520	97
581	20240422	093100	429134480	18530	18560	18560	18530	649
582	20240422	093000	417102380	18560	18580	18580	18550	261
583	20240422	092900	412258530	18570	18580	18580	18570	100
584	20240422	092800	410401180	18580	18590	18590	18560	1395
585	20240422	092700	384486530	18590	18600	18600	18590	328
586	20240422	092600	378388010	18600	18610	18610	18600	311
587	20240422	092500	372603260	18610	18610	18610	18600	167
588	20240422	092400	369495430	18610	18590	18610	18590	278
589	20240422	092300	364324060	18590	18590	18590	18590	86
590	20240422	092200	362725320	18600	18600	18600	18600	684
591	20240422	092100	350002920	18590	18590	18600	18590	141
592	20240422	092000	347381710	18590	18600	18600	18590	65
593	20240422	091900	346172830	18590	18600	18600	18590	94
594	20240422	091800	344424610	18600	18610	18610	18590	140
595	20240422	091700	341820530	18600	18600	18610	18600	274
596	20240422	091600	336723520	18600	18600	18600	18590	313
597	20240422	091500	330903590	18600	18620	18620	18590	616
598	20240422	091400	319447230	18610	18610	18620	18590	1946
599	20240422	091300	283247170	18610	18600	18620	18600	913
600	20240422	091200	266259110	18600	18630	18630	18600	209
601	20240422	091100	262368730	18630	18670	18670	18630	172
602	20240422	091000	259161390	18670	18670	18670	18650	171
603	20240422	090900	255971580	18670	18680	18680	18670	689
604	20240422	090800	243101190	18680	18660	18680	18650	189
605	20240422	090700	239571820	18650	18680	18680	18590	996
606	20240422	090600	221024380	18670	18670	18690	18670	575
607	20240422	090500	210279350	18670	18680	18700	18650	1238
608	20240422	090400	187157670	18680	18680	18700	18670	539
609	20240422	090300	177086810	18680	18660	18720	18650	1406
610	20240422	090200	150792050	18660	18600	18660	18600	757
611	20240422	090100	136705840	18610	18590	18610	18590	160
612	20240422	090000	133729760	18590	18710	18720	18570	7127