KissMeData/384470/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	205700	1770459600	12940	12940	12940	12940	4863
3	20240419	205600	1770459600	12940	12940	12940	12940	0
4	20240419	205500	1770459600	12940	12940	12940	12940	0
5	20240419	205400	1770459600	12940	12940	12940	12940	0
6	20240419	205300	1770459600	12940	12940	12940	12940	0
7	20240419	205200	1770459600	12940	12940	12940	12940	0
8	20240419	205100	1770459600	12940	12940	12940	12940	0
9	20240419	205000	1770459600	12940	12940	12940	12940	0
10	20240419	204900	1770459600	12940	12940	12940	12940	0
11	20240419	204800	1770459600	12940	12940	12940	12940	0
12	20240419	204700	1770459600	12940	12940	12940	12940	0
13	20240419	204600	1770459600	12940	12940	12940	12940	0
14	20240419	204500	1770459600	12940	12940	12940	12940	0
15	20240419	204400	1770459600	12940	12940	12940	12940	0
16	20240419	204300	1770459600	12940	12940	12940	12940	0
17	20240419	204200	1770459600	12940	12940	12940	12940	0
18	20240419	204100	1770459600	12940	12940	12940	12940	0
19	20240419	204000	1770459600	12940	12940	12940	12940	0
20	20240419	203900	1770459600	12940	12940	12940	12940	0
21	20240419	203800	1770459600	12940	12940	12940	12940	0
22	20240419	203700	1770459600	12940	12940	12940	12940	0
23	20240419	203600	1770459600	12940	12940	12940	12940	0
24	20240419	203500	1770459600	12940	12940	12940	12940	0
25	20240419	203400	1770459600	12940	12940	12940	12940	0
26	20240419	203300	1770459600	12940	12940	12940	12940	0
27	20240419	203200	1770459600	12940	12940	12940	12940	0
28	20240419	203100	1770459600	12940	12940	12940	12940	0
29	20240419	203000	1770459600	12940	12940	12940	12940	0
30	20240419	202900	1770459600	12940	12940	12940	12940	0
31	20240419	202800	1770459600	12940	12940	12940	12940	0
32	20240419	202700	1770459600	12940	12940	12940	12940	4863
33	20240419	202600	1770459600	12940	12940	12940	12940	0
34	20240419	202500	1770459600	12940	12940	12940	12940	0
35	20240419	202400	1770459600	12940	12940	12940	12940	0
36	20240419	202300	1770459600	12940	12940	12940	12940	0
37	20240419	202200	1770459600	12940	12940	12940	12940	0
38	20240419	202100	1770459600	12940	12940	12940	12940	0
39	20240419	202000	1770459600	12940	12940	12940	12940	0
40	20240419	201900	1770459600	12940	12940	12940	12940	0
41	20240419	201800	1770459600	12940	12940	12940	12940	0
42	20240419	201700	1770459600	12940	12940	12940	12940	0
43	20240419	201600	1770459600	12940	12940	12940	12940	0
44	20240419	201500	1770459600	12940	12940	12940	12940	0
45	20240419	201400	1770459600	12940	12940	12940	12940	0
46	20240419	201300	1770459600	12940	12940	12940	12940	0
47	20240419	201200	1770459600	12940	12940	12940	12940	0
48	20240419	201100	1770459600	12940	12940	12940	12940	0
49	20240419	201000	1770459600	12940	12940	12940	12940	0
50	20240419	200900	1770459600	12940	12940	12940	12940	0
51	20240419	200800	1770459600	12940	12940	12940	12940	0
52	20240419	200700	1770459600	12940	12940	12940	12940	0
53	20240419	200600	1770459600	12940	12940	12940	12940	0
54	20240419	200500	1770459600	12940	12940	12940	12940	0
55	20240419	200400	1770459600	12940	12940	12940	12940	0
56	20240419	200300	1770459600	12940	12940	12940	12940	0
57	20240419	200200	1770459600	12940	12940	12940	12940	0
58	20240419	200100	1770459600	12940	12940	12940	12940	0
59	20240419	200000	1770459600	12940	12940	12940	12940	0
60	20240419	195900	1770459600	12940	12940	12940	12940	0
61	20240419	195800	1770459600	12940	12940	12940	12940	0
62	20240419	195700	1770459600	12940	12940	12940	12940	4863
63	20240419	195600	1770459600	12940	12940	12940	12940	0
64	20240419	195500	1770459600	12940	12940	12940	12940	0
65	20240419	195400	1770459600	12940	12940	12940	12940	0
66	20240419	195300	1770459600	12940	12940	12940	12940	0
67	20240419	195200	1770459600	12940	12940	12940	12940	0
68	20240419	195100	1770459600	12940	12940	12940	12940	0
69	20240419	195000	1770459600	12940	12940	12940	12940	0
70	20240419	194900	1770459600	12940	12940	12940	12940	0
71	20240419	194800	1770459600	12940	12940	12940	12940	0
72	20240419	194700	1770459600	12940	12940	12940	12940	0
73	20240419	194600	1770459600	12940	12940	12940	12940	0
74	20240419	194500	1770459600	12940	12940	12940	12940	0
75	20240419	194400	1770459600	12940	12940	12940	12940	0
76	20240419	194300	1770459600	12940	12940	12940	12940	0
77	20240419	194200	1770459600	12940	12940	12940	12940	0
78	20240419	194100	1770459600	12940	12940	12940	12940	0
79	20240419	194000	1770459600	12940	12940	12940	12940	0
80	20240419	193900	1770459600	12940	12940	12940	12940	0
81	20240419	193800	1770459600	12940	12940	12940	12940	0
82	20240419	193700	1770459600	12940	12940	12940	12940	0
83	20240419	193600	1770459600	12940	12940	12940	12940	0
84	20240419	193500	1770459600	12940	12940	12940	12940	0
85	20240419	193400	1770459600	12940	12940	12940	12940	0
86	20240419	193300	1770459600	12940	12940	12940	12940	0
87	20240419	193200	1770459600	12940	12940	12940	12940	0
88	20240419	193100	1770459600	12940	12940	12940	12940	0
89	20240419	193000	1770459600	12940	12940	12940	12940	0
90	20240419	192900	1770459600	12940	12940	12940	12940	0
91	20240419	192800	1770459600	12940	12940	12940	12940	0
92	20240419	192700	1770459600	12940	12940	12940	12940	4863
93	20240419	192600	1770459600	12940	12940	12940	12940	0
94	20240419	192500	1770459600	12940	12940	12940	12940	0
95	20240419	192400	1770459600	12940	12940	12940	12940	0
96	20240419	192300	1770459600	12940	12940	12940	12940	0
97	20240419	192200	1770459600	12940	12940	12940	12940	0
98	20240419	192100	1770459600	12940	12940	12940	12940	0
99	20240419	192000	1770459600	12940	12940	12940	12940	0
100	20240419	191900	1770459600	12940	12940	12940	12940	0
101	20240419	191800	1770459600	12940	12940	12940	12940	0
102	20240419	191700	1770459600	12940	12940	12940	12940	0
103	20240419	191600	1770459600	12940	12940	12940	12940	0
104	20240419	191500	1770459600	12940	12940	12940	12940	0
105	20240419	191400	1770459600	12940	12940	12940	12940	0
106	20240419	191300	1770459600	12940	12940	12940	12940	0
107	20240419	191200	1770459600	12940	12940	12940	12940	0
108	20240419	191100	1770459600	12940	12940	12940	12940	0
109	20240419	191000	1770459600	12940	12940	12940	12940	0
110	20240419	190900	1770459600	12940	12940	12940	12940	0
111	20240419	190800	1770459600	12940	12940	12940	12940	0
112	20240419	190700	1770459600	12940	12940	12940	12940	0
113	20240419	190600	1770459600	12940	12940	12940	12940	0
114	20240419	190500	1770459600	12940	12940	12940	12940	0
115	20240419	190400	1770459600	12940	12940	12940	12940	0
116	20240419	190300	1770459600	12940	12940	12940	12940	0
117	20240419	190200	1770459600	12940	12940	12940	12940	0
118	20240419	190100	1770459600	12940	12940	12940	12940	0
119	20240419	190000	1770459600	12940	12940	12940	12940	0
120	20240419	185900	1770459600	12940	12940	12940	12940	0
121	20240419	185800	1770459600	12940	12940	12940	12940	0
122	20240419	185700	1770459600	12940	12940	12940	12940	4863
123	20240419	185600	1770459600	12940	12940	12940	12940	0
124	20240419	185500	1770459600	12940	12940	12940	12940	0
125	20240419	185400	1770459600	12940	12940	12940	12940	0
126	20240419	185300	1770459600	12940	12940	12940	12940	0
127	20240419	185200	1770459600	12940	12940	12940	12940	0
128	20240419	185100	1770459600	12940	12940	12940	12940	0
129	20240419	185000	1770459600	12940	12940	12940	12940	0
130	20240419	184900	1770459600	12940	12940	12940	12940	0
131	20240419	184800	1770459600	12940	12940	12940	12940	0
132	20240419	184700	1770459600	12940	12940	12940	12940	0
133	20240419	184600	1770459600	12940	12940	12940	12940	0
134	20240419	184500	1770459600	12940	12940	12940	12940	0
135	20240419	184400	1770459600	12940	12940	12940	12940	0
136	20240419	184300	1770459600	12940	12940	12940	12940	0
137	20240419	184200	1770459600	12940	12940	12940	12940	0
138	20240419	184100	1770459600	12940	12940	12940	12940	0
139	20240419	184000	1770459600	12940	12940	12940	12940	0
140	20240419	183900	1770459600	12940	12940	12940	12940	0
141	20240419	183800	1770459600	12940	12940	12940	12940	0
142	20240419	183700	1770459600	12940	12940	12940	12940	0
143	20240419	183600	1770459600	12940	12940	12940	12940	0
144	20240419	183500	1770459600	12940	12940	12940	12940	0
145	20240419	183400	1770459600	12940	12940	12940	12940	0
146	20240419	183300	1770459600	12940	12940	12940	12940	0
147	20240419	183200	1770459600	12940	12940	12940	12940	0
148	20240419	183100	1770459600	12940	12940	12940	12940	0
149	20240419	183000	1770459600	12940	12940	12940	12940	0
150	20240419	182900	1770459600	12940	12940	12940	12940	0
151	20240419	182800	1770459600	12940	12940	12940	12940	0
152	20240419	182700	1770459600	12940	12940	12940	12940	4863
153	20240419	182600	1770459600	12940	12940	12940	12940	0
154	20240419	182500	1770459600	12940	12940	12940	12940	0
155	20240419	182400	1770459600	12940	12940	12940	12940	0
156	20240419	182300	1770459600	12940	12940	12940	12940	0
157	20240419	182200	1770459600	12940	12940	12940	12940	0
158	20240419	182100	1770459600	12940	12940	12940	12940	0
159	20240419	182000	1770459600	12940	12940	12940	12940	0
160	20240419	181900	1770459600	12940	12940	12940	12940	0
161	20240419	181800	1770459600	12940	12940	12940	12940	0
162	20240419	181700	1770459600	12940	12940	12940	12940	0
163	20240419	181600	1770459600	12940	12940	12940	12940	0
164	20240419	181500	1770459600	12940	12940	12940	12940	0
165	20240419	181400	1770459600	12940	12940	12940	12940	0
166	20240419	181300	1770459600	12940	12940	12940	12940	0
167	20240419	181200	1770459600	12940	12940	12940	12940	0
168	20240419	181100	1770459600	12940	12940	12940	12940	0
169	20240419	181000	1770459600	12940	12940	12940	12940	0
170	20240419	180900	1770459600	12940	12940	12940	12940	0
171	20240419	180800	1770459600	12940	12940	12940	12940	0
172	20240419	180700	1770459600	12940	12940	12940	12940	0
173	20240419	180600	1770459600	12940	12940	12940	12940	0
174	20240419	180500	1770459600	12940	12940	12940	12940	0
175	20240419	180400	1770459600	12940	12940	12940	12940	0
176	20240419	180300	1770459600	12940	12940	12940	12940	0
177	20240419	180200	1770459600	12940	12940	12940	12940	0
178	20240419	180100	1770459600	12940	12940	12940	12940	0
179	20240419	180000	1770459600	12940	12940	12940	12940	0
180	20240419	175900	1770459600	12940	12940	12940	12940	0
181	20240419	175800	1770459600	12940	12940	12940	12940	0
182	20240419	175700	1770459600	12940	12940	12940	12940	4863
183	20240419	175600	1770459600	12940	12940	12940	12940	0
184	20240419	175500	1770459600	12940	12940	12940	12940	0
185	20240419	175400	1770459600	12940	12940	12940	12940	0
186	20240419	175300	1770459600	12940	12940	12940	12940	0
187	20240419	175200	1770459600	12940	12940	12940	12940	0
188	20240419	175100	1770459600	12940	12940	12940	12940	0
189	20240419	175000	1770459600	12940	12940	12940	12940	0
190	20240419	174900	1770459600	12940	12940	12940	12940	0
191	20240419	174800	1770459600	12940	12940	12940	12940	0
192	20240419	174700	1770459600	12940	12940	12940	12940	0
193	20240419	174600	1770459600	12940	12940	12940	12940	0
194	20240419	174500	1770459600	12940	12940	12940	12940	0
195	20240419	174400	1770459600	12940	12940	12940	12940	0
196	20240419	174300	1770459600	12940	12940	12940	12940	0
197	20240419	174200	1770459600	12940	12940	12940	12940	0
198	20240419	174100	1770459600	12940	12940	12940	12940	0
199	20240419	174000	1770459600	12940	12940	12940	12940	0
200	20240419	173900	1770459600	12940	12940	12940	12940	0
201	20240419	173800	1770459600	12940	12940	12940	12940	0
202	20240419	173700	1770459600	12940	12940	12940	12940	0
203	20240419	173600	1770459600	12940	12940	12940	12940	0
204	20240419	173500	1770459600	12940	12940	12940	12940	0
205	20240419	173400	1770459600	12940	12940	12940	12940	0
206	20240419	173300	1770459600	12940	12940	12940	12940	0
207	20240419	173200	1770459600	12940	12940	12940	12940	0
208	20240419	173100	1770459600	12940	12940	12940	12940	0
209	20240419	173000	1770459600	12940	12940	12940	12940	0
210	20240419	172900	1770459600	12940	12940	12940	12940	0
211	20240419	172800	1770459600	12940	12940	12940	12940	0
212	20240419	172700	1770459600	12940	12940	12940	12940	4863
213	20240419	172600	1770459600	12940	12940	12940	12940	0
214	20240419	172500	1770459600	12940	12940	12940	12940	0
215	20240419	172400	1770459600	12940	12940	12940	12940	0
216	20240419	172300	1770459600	12940	12940	12940	12940	0
217	20240419	172200	1770459600	12940	12940	12940	12940	0
218	20240419	172100	1770459600	12940	12940	12940	12940	0
219	20240419	172000	1770459600	12940	12940	12940	12940	0
220	20240419	171900	1770459600	12940	12940	12940	12940	0
221	20240419	171800	1770459600	12940	12940	12940	12940	0
222	20240419	171700	1770459600	12940	12940	12940	12940	0
223	20240419	171600	1770459600	12940	12940	12940	12940	0
224	20240419	171500	1770459600	12940	12940	12940	12940	0
225	20240419	171400	1770459600	12940	12940	12940	12940	0
226	20240419	171300	1770459600	12940	12940	12940	12940	0
227	20240419	171200	1770459600	12940	12940	12940	12940	0
228	20240419	171100	1770459600	12940	12940	12940	12940	0
229	20240419	171000	1770459600	12940	12940	12940	12940	0
230	20240419	170900	1770459600	12940	12940	12940	12940	0
231	20240419	170800	1770459600	12940	12940	12940	12940	0
232	20240419	170700	1770459600	12940	12940	12940	12940	0
233	20240419	170600	1770459600	12940	12940	12940	12940	0
234	20240419	170500	1770459600	12940	12940	12940	12940	0
235	20240419	170400	1770459600	12940	12940	12940	12940	0
236	20240419	170300	1770459600	12940	12940	12940	12940	0
237	20240419	170200	1770459600	12940	12940	12940	12940	0
238	20240419	170100	1770459600	12940	12940	12940	12940	0
239	20240419	170000	1770459600	12940	12940	12940	12940	0
240	20240419	165900	1770459600	12940	12940	12940	12940	0
241	20240419	165800	1770459600	12940	12940	12940	12940	0
242	20240419	165700	1770459600	12940	12940	12940	12940	4863
243	20240419	165600	1770459600	12940	12940	12940	12940	0
244	20240419	165500	1770459600	12940	12940	12940	12940	0
245	20240419	165400	1770459600	12940	12940	12940	12940	0
246	20240419	165300	1770459600	12940	12940	12940	12940	0
247	20240419	165200	1770459600	12940	12940	12940	12940	0
248	20240419	165100	1770459600	12940	12940	12940	12940	0
249	20240419	165000	1770459600	12940	12940	12940	12940	0
250	20240419	164900	1770459600	12940	12940	12940	12940	0
251	20240419	164800	1770459600	12940	12940	12940	12940	0
252	20240419	164700	1770459600	12940	12940	12940	12940	0
253	20240419	164600	1770459600	12940	12940	12940	12940	0
254	20240419	164500	1770459600	12940	12940	12940	12940	0
255	20240419	164400	1770459600	12940	12940	12940	12940	0
256	20240419	164300	1770459600	12940	12940	12940	12940	0
257	20240419	164200	1770459600	12940	12940	12940	12940	0
258	20240419	164100	1770459600	12940	12940	12940	12940	0
259	20240419	164000	1770459600	12940	12940	12940	12940	0
260	20240419	163900	1770459600	12940	12940	12940	12940	0
261	20240419	163800	1770459600	12940	12940	12940	12940	0
262	20240419	163700	1770459600	12940	12940	12940	12940	0
263	20240419	163600	1770459600	12940	12940	12940	12940	0
264	20240419	163500	1770459600	12940	12940	12940	12940	0
265	20240419	163400	1770459600	12940	12940	12940	12940	0
266	20240419	163300	1770459600	12940	12940	12940	12940	0
267	20240419	163200	1770459600	12940	12940	12940	12940	0
268	20240419	163100	1770459600	12940	12940	12940	12940	0
269	20240419	163000	1770459600	12940	12940	12940	12940	0
270	20240419	162900	1770459600	12940	12940	12940	12940	0
271	20240419	162800	1770459600	12940	12940	12940	12940	0
272	20240419	162700	1770459600	12940	12940	12940	12940	4863
273	20240419	162600	1770459600	12940	12940	12940	12940	0
274	20240419	162500	1770459600	12940	12940	12940	12940	0
275	20240419	162400	1770459600	12940	12940	12940	12940	0
276	20240419	162300	1770459600	12940	12940	12940	12940	0
277	20240419	162200	1770459600	12940	12940	12940	12940	0
278	20240419	162100	1770459600	12940	12940	12940	12940	0
279	20240419	162000	1770459600	12940	12940	12940	12940	0
280	20240419	161900	1770459600	12940	12940	12940	12940	0
281	20240419	161800	1770459600	12940	12940	12940	12940	0
282	20240419	161700	1770459600	12940	12940	12940	12940	0
283	20240419	161600	1770459600	12940	12940	12940	12940	0
284	20240419	161500	1770459600	12940	12940	12940	12940	0
285	20240419	161400	1770459600	12940	12940	12940	12940	0
286	20240419	161300	1770459600	12940	12940	12940	12940	0
287	20240419	161200	1770459600	12940	12940	12940	12940	0
288	20240419	161100	1770459600	12940	12940	12940	12940	0
289	20240419	161000	1770459600	12940	12940	12940	12940	0
290	20240419	160900	1770459600	12940	12940	12940	12940	0
291	20240419	160800	1770459600	12940	12940	12940	12940	0
292	20240419	160700	1770459600	12940	12940	12940	12940	0
293	20240419	160600	1770459600	12940	12940	12940	12940	0
294	20240419	160500	1770459600	12940	12940	12940	12940	0
295	20240419	160400	1770459600	12940	12940	12940	12940	0
296	20240419	160300	1770459600	12940	12940	12940	12940	0
297	20240419	160200	1770459600	12940	12940	12940	12940	0
298	20240419	160100	1770459600	12940	12940	12940	12940	0
299	20240419	160000	1770459600	12940	12940	12940	12940	0
300	20240419	155900	1770459600	12940	12940	12940	12940	0
301	20240419	155800	1770459600	12940	12940	12940	12940	0
302	20240419	155700	1770459600	12940	12940	12940	12940	4863
303	20240419	155600	1770459600	12940	12940	12940	12940	0
304	20240419	155500	1770459600	12940	12940	12940	12940	0
305	20240419	155400	1770459600	12940	12940	12940	12940	0
306	20240419	155300	1770459600	12940	12940	12940	12940	0
307	20240419	155200	1770459600	12940	12940	12940	12940	0
308	20240419	155100	1770459600	12940	12940	12940	12940	0
309	20240419	155000	1770459600	12940	12940	12940	12940	0
310	20240419	154900	1770459600	12940	12940	12940	12940	0
311	20240419	154800	1770459600	12940	12940	12940	12940	0
312	20240419	154700	1770459600	12940	12940	12940	12940	0
313	20240419	154600	1770459600	12940	12940	12940	12940	0
314	20240419	154500	1770459600	12940	12940	12940	12940	0
315	20240419	154400	1770459600	12940	12940	12940	12940	0
316	20240419	154300	1770459600	12940	12940	12940	12940	0
317	20240419	154200	1770459600	12940	12940	12940	12940	0
318	20240419	154100	1770459600	12940	12940	12940	12940	0
319	20240419	154000	1770459600	12940	12940	12940	12940	0
320	20240419	153900	1770459600	12940	12940	12940	12940	0
321	20240419	153800	1770459600	12940	12940	12940	12940	0
322	20240419	153700	1770459600	12940	12940	12940	12940	0
323	20240419	153600	1770459600	12940	12940	12940	12940	0
324	20240419	153500	1770459600	12940	12940	12940	12940	0
325	20240419	153400	1770459600	12940	12940	12940	12940	0
326	20240419	153300	1770459600	12940	12940	12940	12940	0
327	20240419	153200	1770459600	12940	12940	12940	12940	0
328	20240419	153100	1770459600	12940	12940	12940	12940	0
329	20240419	153000	1770459600	12940	12940	12940	12940	4863
330	20240419	152900	1707532380	13050	13050	13050	13050	0
331	20240419	152800	1707532380	13050	13050	13050	13050	0
332	20240419	152700	1707532380	13050	13050	13050	13050	0
333	20240419	152600	1707532380	13050	13050	13050	13050	0
334	20240419	152500	1707532380	13050	13050	13050	13050	0
335	20240419	152400	1707532380	13050	13050	13050	13050	0
336	20240419	152300	1707532380	13050	13050	13050	13050	0
337	20240419	152200	1707532380	13050	13050	13050	13050	0
338	20240419	152100	1707532380	13050	13050	13050	13050	0
339	20240419	152000	1707532380	13050	13050	13050	13050	0
340	20240419	151900	1707532380	13050	13050	13050	13050	119
341	20240419	151800	1705979430	13060	13040	13060	13040	188
342	20240419	151700	1703527500	13040	12990	13040	12990	408
343	20240419	151600	1698222180	13030	13030	13030	13030	210
344	20240419	151500	1695485880	13030	12990	13040	12970	676
345	20240419	151400	1686697640	13000	13010	13010	13000	2061
346	20240419	151300	1659904300	13000	13070	13070	13000	2750
347	20240419	151200	1624121500	13050	13070	13070	13050	622
348	20240419	151100	1615993610	13080	13080	13080	13080	30
349	20240419	151000	1615601210	13080	13070	13080	13070	221
350	20240419	150900	1612710730	13080	13090	13090	13080	94
351	20240419	150800	1611481080	13120	13100	13120	13090	142
352	20240419	150700	1609621590	13120	13120	13120	13120	7
353	20240419	150600	1609529750	13100	13100	13100	13100	0
354	20240419	150500	1609529750	13100	13110	13110	13100	110
355	20240419	150400	1608088610	13110	13110	13110	13110	187
356	20240419	150300	1605637040	13100	13100	13110	13100	156
357	20240419	150200	1603593430	13090	13090	13090	13090	0
358	20240419	150100	1603593430	13090	13100	13100	13090	60
359	20240419	150000	1602807930	13100	13100	13100	13100	0
360	20240419	145900	1602807930	13100	13100	13100	13100	2
361	20240419	145800	1602781730	13100	13100	13100	13100	82
362	20240419	145700	1601707530	13100	13100	13100	13100	0
363	20240419	145600	1601707530	13100	13100	13100	13100	50
364	20240419	145500	1601052530	13080	13080	13080	13080	0
365	20240419	145400	1601052530	13080	13090	13110	13080	258
366	20240419	145300	1597674710	13090	13090	13090	13090	0
367	20240419	145200	1597674710	13090	13090	13090	13090	0
368	20240419	145100	1597674710	13090	13080	13090	13080	123
369	20240419	145000	1596065640	13080	13090	13090	13080	53
370	20240419	144900	1595371990	13110	13110	13110	13110	55
371	20240419	144800	1594650940	13100	13090	13100	13090	352
372	20240419	144700	1590039830	13090	13090	13090	13080	91
373	20240419	144600	1588849000	13100	13100	13100	13100	1
374	20240419	144500	1588835900	13020	13020	13020	13020	0
375	20240419	144400	1588835900	13020	13070	13070	13020	22
376	20240419	144300	1588549090	13120	13070	13120	13070	386
377	20240419	144200	1583495890	13060	13060	13060	13060	200
378	20240419	144100	1580883890	13010	13020	13020	13010	1023
379	20240419	144000	1567573140	13020	13020	13020	13020	0
380	20240419	143900	1567573140	13020	13020	13020	13020	0
381	20240419	143800	1567573140	13020	13030	13030	13020	1002
382	20240419	143700	1554526060	13080	13060	13080	13020	1001
383	20240419	143600	1541476900	13060	13090	13090	13060	55
384	20240419	143500	1540758060	13090	13120	13120	13090	66
385	20240419	143400	1539893460	13100	13100	13100	13100	21
386	20240419	143300	1539618360	13100	13100	13100	13100	20
387	20240419	143200	1539356360	13100	13100	13100	13100	0
388	20240419	143100	1539356360	13100	13100	13100	13100	56
389	20240419	143000	1538622760	13070	13070	13100	13070	323
390	20240419	142900	1534394440	13070	13050	13070	13050	15
391	20240419	142800	1534198410	13050	13050	13050	13050	0
392	20240419	142700	1534198410	13050	13050	13060	13040	66
393	20240419	142600	1533337110	13060	13050	13070	13040	162
394	20240419	142500	1531223640	13060	13060	13060	13060	0
395	20240419	142400	1531223640	13060	13060	13060	13060	0
396	20240419	142300	1531223640	13060	13060	13060	13050	15
397	20240419	142200	1531027750	13050	13050	13050	13050	5
398	20240419	142100	1530962500	13060	13090	13090	13060	20
399	20240419	142000	1530701000	13040	13080	13080	13040	173
400	20240419	141900	1528442520	13050	13050	13050	13040	112
401	20240419	141800	1526981810	13050	13050	13050	13050	1
402	20240419	141700	1526968760	13030	13030	13030	13030	0
403	20240419	141600	1526968760	13030	13030	13030	13030	0
404	20240419	141500	1526968760	13030	13030	13030	13030	1
405	20240419	141400	1526955730	13090	13060	13090	13020	1731
406	20240419	141300	1504387880	13040	13040	13040	13040	26
407	20240419	141200	1504048840	13050	13070	13070	13050	786
408	20240419	141100	1493790820	13060	13070	13070	13060	30
409	20240419	141000	1493398920	13070	13070	13070	13070	0
410	20240419	140900	1493398920	13070	13070	13070	13070	0
411	20240419	140800	1493398920	13070	13070	13070	13070	19
412	20240419	140700	1493150590	13080	13100	13100	13080	910
413	20240419	140600	1481245380	13100	13100	13100	13100	106
414	20240419	140500	1479856780	13070	13070	13070	13070	0
415	20240419	140400	1479856780	13070	13070	13070	13070	50
416	20240419	140300	1479203280	13050	13060	13060	13050	35
417	20240419	140200	1478746200	13060	13070	13070	13060	1000
418	20240419	140100	1465686140	13120	13120	13120	13120	2
419	20240419	140000	1465659900	13050	13120	13120	13050	24
420	20240419	135900	1465345560	13120	13070	13120	13070	105
421	20240419	135800	1463968210	13120	13120	13120	13120	5
422	20240419	135700	1463902610	13120	13120	13120	13120	1
423	20240419	135600	1463889490	13050	13070	13070	13050	1000
424	20240419	135500	1450836670	13070	13070	13070	13070	300
425	20240419	135400	1446915670	13070	13070	13070	13070	0
426	20240419	135300	1446915670	13070	13080	13080	13070	401
427	20240419	135200	1441670600	13120	13120	13120	13070	1309
428	20240419	135100	1424538470	13120	13120	13120	13120	50
429	20240419	135000	1423882470	13150	13150	13150	13150	1
430	20240419	134900	1423869320	13070	13070	13070	13070	6
431	20240419	134800	1423790900	13080	13090	13090	13080	1000
432	20240419	134700	1410705900	13070	13130	13130	13070	1021
433	20240419	134600	1397344320	13140	13150	13150	13140	78
434	20240419	134500	1396318630	13150	13160	13160	13150	1000
435	20240419	134400	1383163630	13190	13190	13190	13190	30
436	20240419	134300	1382767930	13190	13140	13190	13140	27
437	20240419	134200	1382412750	13130	13130	13130	13130	23
438	20240419	134100	1382110760	13130	13130	13130	13130	1
439	20240419	134000	1382097630	13080	13080	13080	13080	0
440	20240419	133900	1382097630	13080	13100	13100	13080	1001
441	20240419	133800	1368994380	13180	13180	13180	13180	10
442	20240419	133700	1368862580	13170	13170	13170	13170	35
443	20240419	133600	1368401630	13180	13180	13180	13180	1
444	20240419	133500	1368388450	13100	13150	13150	13100	1006
445	20240419	133400	1355209550	13100	13140	13140	13100	514
446	20240419	133300	1348467430	13140	13180	13180	13140	1022
447	20240419	133200	1335015400	13190	13190	13190	13190	0
448	20240419	133100	1335015400	13190	13190	13190	13190	6
449	20240419	133000	1334936260	13200	13200	13200	13200	1
450	20240419	132900	1334923060	13200	13190	13200	13190	160
451	20240419	132800	1332811580	13190	13190	13190	13190	15
452	20240419	132700	1332613730	13180	13190	13190	13180	135
453	20240419	132600	1330833140	13190	13180	13190	13180	25
454	20240419	132500	1330503440	13200	13200	13200	13200	3
455	20240419	132400	1330463840	13190	13190	13190	13190	513
456	20240419	132300	1323697370	13200	13180	13200	13180	53
457	20240419	132200	1322998790	13200	13200	13200	13200	0
458	20240419	132100	1322998790	13200	13210	13210	13170	1040
459	20240419	132000	1309295320	13200	13200	13200	13200	0
460	20240419	131900	1309295320	13200	13200	13200	13100	410
461	20240419	131800	1303906180	13200	13180	13200	13180	100
462	20240419	131700	1302587780	13180	13180	13180	13180	2
463	20240419	131600	1302561420	13200	13210	13210	13200	52
464	20240419	131500	1301874820	13210	13210	13210	13210	100
465	20240419	131400	1300553820	13160	13160	13160	13160	30
466	20240419	131300	1300159020	13150	13150	13150	13150	256
467	20240419	131200	1296792620	13110	13110	13110	13110	4
468	20240419	131100	1296740180	13130	13150	13150	13130	183
469	20240419	131000	1294336790	13130	13130	13130	13130	0
470	20240419	130900	1294336790	13130	13130	13130	13130	681
471	20240419	130800	1285395260	13130	13080	13130	13080	1254
472	20240419	130700	1268957820	13080	13080	13080	13080	26
473	20240419	130600	1268617740	13080	13090	13090	13080	9
474	20240419	130500	1268499960	13100	13100	13100	13100	38
475	20240419	130400	1268002160	13100	13100	13100	13100	10
476	20240419	130300	1267871160	13060	13060	13060	13060	0
477	20240419	130200	1267871160	13060	13100	13100	13060	63
478	20240419	130100	1267047060	13100	13090	13100	13090	161
479	20240419	130000	1264938900	13090	13070	13090	13060	282
480	20240419	125900	1261252460	13070	13070	13070	13070	1
481	20240419	125800	1261239390	13060	13070	13070	13060	9
482	20240419	125700	1261121820	13070	13060	13070	13060	255
483	20240419	125600	1257791470	13060	13060	13060	13060	0
484	20240419	125500	1257791470	13060	13060	13060	13060	0
485	20240419	125400	1257791470	13060	13030	13060	13030	688
486	20240419	125300	1248824200	13010	13030	13030	12970	667
487	20240419	125200	1240153550	13040	13050	13050	13040	13
488	20240419	125100	1239984010	13040	13050	13050	13040	580
489	20240419	125000	1232419880	13050	13060	13060	13050	144
490	20240419	124900	1230539520	13120	13120	13120	13120	10
491	20240419	124800	1230408320	13120	13120	13120	13120	0
492	20240419	124700	1230408320	13120	13050	13150	13050	1194
493	20240419	124600	1214747860	13040	13040	13050	13040	58
494	20240419	124500	1213991440	13000	13000	13000	13000	338
495	20240419	124400	1209597440	13040	13040	13040	13040	12
496	20240419	124300	1209440960	12980	13040	13040	12980	73
497	20240419	124200	1208493240	12980	12980	12980	12980	5
498	20240419	124100	1208428340	12980	12980	12980	12970	114
499	20240419	124000	1206949140	12980	13060	13060	12980	1924
500	20240419	123900	1181937200	13030	13060	13060	13030	53
501	20240419	123800	1181246010	13060	13060	13060	13060	160
502	20240419	123700	1179156410	13060	13050	13060	13050	241
503	20240419	123600	1176010340	13000	13000	13000	13000	0
504	20240419	123500	1176010340	13000	13110	13110	13000	923
505	20240419	123400	1163971290	13120	13100	13120	13100	133
506	20240419	123300	1162226990	13130	13130	13130	13130	61
507	20240419	123200	1161426060	13130	13140	13140	13130	65
508	20240419	123100	1160572550	13240	13240	13240	13240	10
509	20240419	123000	1160440150	13240	13110	13260	13110	927
510	20240419	122900	1148224160	13110	13110	13110	13110	0
511	20240419	122800	1148224160	13110	13110	13110	13110	1
512	20240419	122700	1148211050	13020	13100	13100	13020	30
513	20240419	122600	1147819840	13120	13130	13130	13120	14
514	20240419	122500	1147636140	13100	13030	13100	13030	928
515	20240419	122400	1135489610	12990	12990	12990	12990	0
516	20240419	122300	1135489610	12990	12990	12990	12990	0
517	20240419	122200	1135489610	12990	12990	12990	12990	1
518	20240419	122100	1135476620	12980	13030	13030	12980	180
519	20240419	122000	1133133470	13020	13010	13020	13010	175
520	20240419	121900	1130855220	12970	12970	12970	12970	14
521	20240419	121800	1130673640	12960	12960	12960	12960	0
522	20240419	121700	1130673640	12960	13000	13000	12960	445
523	20240419	121600	1124901260	13000	13020	13020	13000	129
524	20240419	121500	1123223740	13030	13030	13030	13030	0
525	20240419	121400	1123223740	13030	13030	13030	13030	1
526	20240419	121300	1123210710	13060	13060	13060	13060	45
527	20240419	121200	1122623010	12980	13020	13020	12980	100
528	20240419	121100	1121324970	12980	13060	13060	12980	406
529	20240419	121000	1116053820	13060	13050	13060	13050	76
530	20240419	120900	1115061320	13050	13050	13050	13050	9
531	20240419	120800	1114943870	13050	13030	13050	13030	198
532	20240419	120700	1112361950	13030	13030	13030	13030	39
533	20240419	120600	1111853780	12970	12980	13030	12970	197
534	20240419	120500	1109291850	12980	13000	13030	12980	328
535	20240419	120400	1105023910	13000	13010	13010	13000	33
536	20240419	120300	1104594620	13010	13010	13010	13010	100
537	20240419	120200	1103293620	13010	13000	13010	13000	721
538	20240419	120100	1093920450	12950	12950	12950	12950	6
539	20240419	120000	1093842750	12950	12950	12950	12950	6
540	20240419	115900	1093765050	12950	12950	12950	12950	20
541	20240419	115800	1093506050	12910	12960	12960	12910	978
542	20240419	115700	1080857180	12960	12960	12960	12960	0
543	20240419	115600	1080857180	12960	12960	12960	12960	44
544	20240419	115500	1080286940	12950	12950	12950	12950	0
545	20240419	115400	1080286940	12950	12930	12950	12930	985
546	20240419	115300	1067550290	12960	12960	12960	12960	77
547	20240419	115200	1066552370	13000	13000	13000	13000	0
548	20240419	115100	1066552370	13000	13000	13000	13000	0
549	20240419	115000	1066552370	13000	13000	13000	13000	1
550	20240419	114900	1066539370	12900	12960	12960	12900	931
551	20240419	114800	1054515240	13030	13030	13030	13030	0
552	20240419	114700	1054515240	13030	13030	13030	13030	3
553	20240419	114600	1054476150	12950	12970	12970	12950	22
554	20240419	114500	1054190830	12970	12970	12970	12950	337
555	20240419	114400	1049821960	12970	12970	12970	12970	85
556	20240419	114300	1048719510	12970	12970	12970	12970	0
557	20240419	114200	1048719510	12970	13040	13050	12970	163
558	20240419	114100	1046596210	13040	13030	13040	13030	18
559	20240419	114000	1046361650	13030	12970	13030	12970	118
560	20240419	113900	1044830590	12970	12960	12970	12960	25
561	20240419	113800	1044506580	12970	12970	12970	12970	2
562	20240419	113700	1044480640	12950	12950	12950	12950	10
563	20240419	113600	1044351140	12960	12970	12970	12960	544
564	20240419	113500	1037295890	12970	12960	12980	12960	89
565	20240419	113400	1036141960	12970	13000	13000	12970	1665
566	20240419	113300	1014536870	12990	12990	12990	12990	0
567	20240419	113200	1014536870	12990	13050	13050	12990	71
568	20240419	113100	1013611880	13060	13060	13060	13060	3
569	20240419	113000	1013572700	13060	13000	13060	13000	256
570	20240419	112900	1010244400	13000	13000	13000	13000	0
571	20240419	112800	1010244400	13000	13000	13000	13000	40
572	20240419	112700	1009724400	13020	13000	13020	13000	2
573	20240419	112600	1009698380	12930	12930	12930	12910	597
574	20240419	112500	1001987200	12920	12920	12940	12920	688
575	20240419	112400	993095840	12920	12900	12920	12880	1301
576	20240419	112300	976331550	12890	12890	12920	12890	516
577	20240419	112200	969674450	12890	12910	12910	12890	1354
578	20240419	112100	952209530	12900	12950	12950	12900	1733
579	20240419	112000	929810970	12940	13000	13000	12940	1540
580	20240419	111900	909825350	13000	12970	13000	12960	120
581	20240419	111800	908268540	12980	12980	12980	12980	9
582	20240419	111700	908151720	12950	12950	12950	12950	42
583	20240419	111600	907607820	12950	12990	13010	12950	2509
584	20240419	111500	875079950	13010	12980	13010	12980	308
585	20240419	111400	871077150	13000	12980	13010	12980	619
586	20240419	111300	863039600	12990	13020	13020	12990	3591
587	20240419	111200	816342440	13030	13040	13080	13010	289
588	20240419	111100	812577780	13030	13030	13030	13030	19
589	20240419	111000	812330210	13030	13060	13070	13030	285
590	20240419	110900	808613340	13070	13100	13100	13070	938
591	20240419	110800	796338290	13110	13100	13160	13100	132
592	20240419	110700	794607730	13100	13100	13100	13100	221
593	20240419	110600	791712630	13100	13140	13140	13100	1276
594	20240419	110500	774990020	13140	13130	13140	13110	306
595	20240419	110400	770974760	13130	13170	13170	13130	88
596	20240419	110300	769816840	13170	13170	13210	13120	247
597	20240419	110200	766566470	13110	13110	13110	13110	80
598	20240419	110100	765517670	13100	13130	13130	13100	481
599	20240419	110000	759213480	13120	13170	13170	13120	67
600	20240419	105900	758333740	13120	13200	13200	13110	1409
601	20240419	105800	739805440	13200	13210	13210	13200	709
602	20240419	105700	730443350	13210	13240	13240	13210	577
603	20240419	105600	722819780	13210	13210	13210	13210	30
604	20240419	105500	722423480	13200	13210	13210	13200	239
605	20240419	105400	719268580	13200	13270	13270	13200	1827
606	20240419	105300	695089830	13270	13270	13270	13270	19
607	20240419	105200	694837700	13280	13280	13280	13240	110
608	20240419	105100	693378100	13230	13220	13280	13220	158
609	20240419	105000	691288340	13220	13230	13230	13220	465
610	20240419	104900	685138590	13220	13270	13270	13220	1070
611	20240419	104800	670961080	13290	13280	13290	13280	598
612	20240419	104700	663017190	13270	13270	13270	13270	52
613	20240419	104600	662327150	13270	13270	13270	13270	20
614	20240419	104500	662061750	13280	13280	13280	13280	38
615	20240419	104400	661557110	13300	13280	13300	13270	265
616	20240419	104300	658039310	13280	13300	13360	13280	340
617	20240419	104200	653518430	13300	13350	13350	13300	106
618	20240419	104100	652104380	13350	13360	13360	13350	103
619	20240419	104000	650729300	13360	13350	13360	13350	20
620	20240419	103900	650462160	13350	13250	13350	13250	491
621	20240419	103800	643926550	13240	13240	13240	13230	65
622	20240419	103700	643066150	13280	13280	13280	13220	1380
623	20240419	103600	624785150	13310	13270	13310	13270	975
624	20240419	103500	611846860	13270	13290	13290	13260	938
625	20240419	103400	599397590	13300	13330	13350	13300	1299
626	20240419	103300	582097490	13340	13370	13370	13340	770
627	20240419	103200	571815580	13380	13440	13440	13380	619
628	20240419	103100	563531220	13380	13400	13400	13380	608
629	20240419	103000	555388180	13400	13420	13420	13400	316
630	20240419	102900	551149850	13430	13460	13460	13420	678
631	20240419	102800	542046190	13450	13520	13520	13440	1463
632	20240419	102700	522370480	13520	13520	13520	13520	0
633	20240419	102600	522370480	13520	13520	13520	13520	0
634	20240419	102500	522370480	13520	13460	13520	13450	219
635	20240419	102400	519422860	13450	13520	13520	13450	286
636	20240419	102300	515564460	13530	13530	13530	13460	101
637	20240419	102200	514198000	13470	13470	13470	13470	53
638	20240419	102100	513484090	13530	13470	13530	13470	102
639	20240419	102000	512110090	13500	13500	13500	13480	337
640	20240419	101900	507564880	13500	13540	13540	13500	1080
641	20240419	101800	492978870	13530	13560	13560	13530	263
642	20240419	101700	489415360	13570	13580	13580	13570	256
643	20240419	101600	485941270	13590	13650	13650	13590	1393
644	20240419	101500	466967430	13650	13650	13650	13650	79
645	20240419	101400	465889080	13650	13720	13720	13650	11
646	20240419	101300	465738860	13650	13650	13650	13650	200
647	20240419	101200	463008860	13730	13670	13730	13650	452
648	20240419	101100	456832670	13730	13670	13730	13670	108
649	20240419	101000	455356130	13730	13730	13730	13730	1
650	20240419	100900	455342400	13720	13710	13730	13710	271
651	20240419	100800	451624840	13730	13710	13730	13710	129
652	20240419	100700	449854790	13710	13710	13710	13700	114
653	20240419	100600	448292560	13710	13650	13710	13650	8
654	20240419	100500	448183060	13710	13710	13710	13710	54
655	20240419	100400	447442720	13630	13700	13730	13620	2120
656	20240419	100300	418356950	13730	13740	13740	13730	562
657	20240419	100200	410636750	13740	13660	13740	13660	698
658	20240419	100100	401070700	13610	13610	13610	13610	6
659	20240419	100000	400989040	13650	13650	13650	13650	40
660	20240419	095900	400443040	13650	13580	13650	13580	437
661	20240419	095800	394508370	13640	13640	13640	13640	1
662	20240419	095700	394494730	13640	13720	13720	13640	185
663	20240419	095600	391968150	13720	13640	13720	13640	59
664	20240419	095500	391163150	13640	13640	13640	13630	96
665	20240419	095400	389854220	13610	13600	13610	13600	189
666	20240419	095300	387282360	13600	13600	13600	13600	9
667	20240419	095200	387159960	13600	13590	13600	13530	780
668	20240419	095100	376597460	13550	13610	13610	13550	65
669	20240419	095000	375716650	13610	13610	13610	13610	41
670	20240419	094900	375158640	13610	13570	13610	13540	981
671	20240419	094800	361837060	13570	13570	13570	13570	0
672	20240419	094700	361837060	13570	13570	13570	13560	160
673	20240419	094600	359666240	13570	13510	13570	13510	2
674	20240419	094500	359639160	13570	13570	13570	13570	0
675	20240419	094400	359639160	13570	13510	13570	13510	115
676	20240419	094300	358085390	13580	13540	13580	13540	248
677	20240419	094200	354727430	13540	13540	13540	13540	25
678	20240419	094100	354388930	13540	13580	13580	13540	77
679	20240419	094000	353346270	13570	13540	13570	13460	393
680	20240419	093900	348025100	13540	13420	13540	13420	578
681	20240419	093800	340255180	13440	13440	13440	13440	0
682	20240419	093700	340255180	13440	13400	13440	13370	1007
683	20240419	093600	326777480	13400	13430	13450	13400	1395
684	20240419	093500	308051530	13440	13440	13440	13430	307
685	20240419	093400	303926120	13460	13450	13480	13450	334
686	20240419	093300	299432100	13480	13450	13480	13450	13
687	20240419	093200	299257220	13510	13550	13550	13450	1126
688	20240419	093100	284092170	13500	13540	13550	13500	31
689	20240419	093000	283673220	13550	13550	13550	13550	18
690	20240419	092900	283429320	13560	13560	13560	13560	37
691	20240419	092800	282927600	13570	13570	13570	13570	0
692	20240419	092700	282927600	13570	13520	13580	13450	412
693	20240419	092600	277383970	13520	13460	13520	13460	1318
694	20240419	092500	259626660	13450	13470	13490	13450	770
695	20240419	092400	249262250	13470	13500	13500	13470	2
696	20240419	092300	249235280	13500	13460	13500	13460	193
697	20240419	092200	246633780	13500	13510	13600	13500	373
698	20240419	092100	241595940	13640	13440	13640	13440	357
699	20240419	092000	236770060	13410	13440	13440	13400	2173
700	20240419	091900	207633020	13440	13480	13480	13440	388
701	20240419	091800	202408410	13480	13490	13490	13470	50
702	20240419	091700	201734410	13490	13490	13490	13480	117
703	20240419	091600	200156830	13490	13470	13490	13450	139
704	20240419	091500	198283100	13490	13450	13490	13450	965
705	20240419	091400	185299130	13450	13450	13450	13440	126
706	20240419	091300	183604440	13450	13450	13450	13440	44
707	20240419	091200	183012770	13440	13460	13460	13440	308
708	20240419	091100	178871750	13500	13500	13500	13500	1
709	20240419	091000	178858250	13500	13420	13500	13390	306
710	20240419	090900	174750210	13420	13430	13450	13400	816
711	20240419	090800	163801300	13420	13430	13430	13400	875
712	20240419	090700	152061120	13430	13430	13470	13400	454
713	20240419	090600	145972760	13470	13600	13600	13430	3564
714	20240419	090500	97793140	13590	13630	13630	13590	404
715	20240419	090400	92292280	13630	13620	13630	13620	255
716	20240419	090300	88816990	13620	13620	13630	13600	760
717	20240419	090200	78468470	13700	13710	13780	13580	2404
718	20240419	090100	45592180	13760	13600	13770	13590	2086
719	20240419	090000	17021830	13590	13580	13610	13580	1199