KissMeData/396270/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	205200	1700189850	11770	11770	11770	11770	2098
3	20240405	205100	1700189850	11770	11770	11770	11770	0
4	20240405	205000	1700189850	11770	11770	11770	11770	0
5	20240405	204900	1700189850	11770	11770	11770	11770	0
6	20240405	204800	1700189850	11770	11770	11770	11770	0
7	20240405	204700	1700189850	11770	11770	11770	11770	0
8	20240405	204600	1700189850	11770	11770	11770	11770	0
9	20240405	204500	1700189850	11770	11770	11770	11770	0
10	20240405	204400	1700189850	11770	11770	11770	11770	0
11	20240405	204300	1700189850	11770	11770	11770	11770	0
12	20240405	204200	1700189850	11770	11770	11770	11770	0
13	20240405	204100	1700189850	11770	11770	11770	11770	0
14	20240405	204000	1700189850	11770	11770	11770	11770	0
15	20240405	203900	1700189850	11770	11770	11770	11770	0
16	20240405	203800	1700189850	11770	11770	11770	11770	0
17	20240405	203700	1700189850	11770	11770	11770	11770	0
18	20240405	203600	1700189850	11770	11770	11770	11770	0
19	20240405	203500	1700189850	11770	11770	11770	11770	0
20	20240405	203400	1700189850	11770	11770	11770	11770	0
21	20240405	203300	1700189850	11770	11770	11770	11770	0
22	20240405	203200	1700189850	11770	11770	11770	11770	0
23	20240405	203100	1700189850	11770	11770	11770	11770	0
24	20240405	203000	1700189850	11770	11770	11770	11770	0
25	20240405	202900	1700189850	11770	11770	11770	11770	0
26	20240405	202800	1700189850	11770	11770	11770	11770	0
27	20240405	202700	1700189850	11770	11770	11770	11770	0
28	20240405	202600	1700189850	11770	11770	11770	11770	0
29	20240405	202500	1700189850	11770	11770	11770	11770	0
30	20240405	202400	1700189850	11770	11770	11770	11770	0
31	20240405	202300	1700189850	11770	11770	11770	11770	0
32	20240405	202200	1700189850	11770	11770	11770	11770	2098
33	20240405	202100	1700189850	11770	11770	11770	11770	0
34	20240405	202000	1700189850	11770	11770	11770	11770	0
35	20240405	201900	1700189850	11770	11770	11770	11770	0
36	20240405	201800	1700189850	11770	11770	11770	11770	0
37	20240405	201700	1700189850	11770	11770	11770	11770	0
38	20240405	201600	1700189850	11770	11770	11770	11770	0
39	20240405	201500	1700189850	11770	11770	11770	11770	0
40	20240405	201400	1700189850	11770	11770	11770	11770	0
41	20240405	201300	1700189850	11770	11770	11770	11770	0
42	20240405	201200	1700189850	11770	11770	11770	11770	0
43	20240405	201100	1700189850	11770	11770	11770	11770	0
44	20240405	201000	1700189850	11770	11770	11770	11770	0
45	20240405	200900	1700189850	11770	11770	11770	11770	0
46	20240405	200800	1700189850	11770	11770	11770	11770	0
47	20240405	200700	1700189850	11770	11770	11770	11770	0
48	20240405	200600	1700189850	11770	11770	11770	11770	0
49	20240405	200500	1700189850	11770	11770	11770	11770	0
50	20240405	200400	1700189850	11770	11770	11770	11770	0
51	20240405	200300	1700189850	11770	11770	11770	11770	0
52	20240405	200200	1700189850	11770	11770	11770	11770	0
53	20240405	200100	1700189850	11770	11770	11770	11770	0
54	20240405	200000	1700189850	11770	11770	11770	11770	0
55	20240405	195900	1700189850	11770	11770	11770	11770	0
56	20240405	195800	1700189850	11770	11770	11770	11770	0
57	20240405	195700	1700189850	11770	11770	11770	11770	0
58	20240405	195600	1700189850	11770	11770	11770	11770	0
59	20240405	195500	1700189850	11770	11770	11770	11770	0
60	20240405	195400	1700189850	11770	11770	11770	11770	0
61	20240405	195300	1700189850	11770	11770	11770	11770	0
62	20240405	195200	1700189850	11770	11770	11770	11770	2098
63	20240405	195100	1700189850	11770	11770	11770	11770	0
64	20240405	195000	1700189850	11770	11770	11770	11770	0
65	20240405	194900	1700189850	11770	11770	11770	11770	0
66	20240405	194800	1700189850	11770	11770	11770	11770	0
67	20240405	194700	1700189850	11770	11770	11770	11770	0
68	20240405	194600	1700189850	11770	11770	11770	11770	0
69	20240405	194500	1700189850	11770	11770	11770	11770	0
70	20240405	194400	1700189850	11770	11770	11770	11770	0
71	20240405	194300	1700189850	11770	11770	11770	11770	0
72	20240405	194200	1700189850	11770	11770	11770	11770	0
73	20240405	194100	1700189850	11770	11770	11770	11770	0
74	20240405	194000	1700189850	11770	11770	11770	11770	0
75	20240405	193900	1700189850	11770	11770	11770	11770	0
76	20240405	193800	1700189850	11770	11770	11770	11770	0
77	20240405	193700	1700189850	11770	11770	11770	11770	0
78	20240405	193600	1700189850	11770	11770	11770	11770	0
79	20240405	193500	1700189850	11770	11770	11770	11770	0
80	20240405	193400	1700189850	11770	11770	11770	11770	0
81	20240405	193300	1700189850	11770	11770	11770	11770	0
82	20240405	193200	1700189850	11770	11770	11770	11770	0
83	20240405	193100	1700189850	11770	11770	11770	11770	0
84	20240405	193000	1700189850	11770	11770	11770	11770	0
85	20240405	192900	1700189850	11770	11770	11770	11770	0
86	20240405	192800	1700189850	11770	11770	11770	11770	0
87	20240405	192700	1700189850	11770	11770	11770	11770	0
88	20240405	192600	1700189850	11770	11770	11770	11770	0
89	20240405	192500	1700189850	11770	11770	11770	11770	0
90	20240405	192400	1700189850	11770	11770	11770	11770	0
91	20240405	192300	1700189850	11770	11770	11770	11770	0
92	20240405	192200	1700189850	11770	11770	11770	11770	2098
93	20240405	192100	1700189850	11770	11770	11770	11770	0
94	20240405	192000	1700189850	11770	11770	11770	11770	0
95	20240405	191900	1700189850	11770	11770	11770	11770	0
96	20240405	191800	1700189850	11770	11770	11770	11770	0
97	20240405	191700	1700189850	11770	11770	11770	11770	0
98	20240405	191600	1700189850	11770	11770	11770	11770	0
99	20240405	191500	1700189850	11770	11770	11770	11770	0
100	20240405	191400	1700189850	11770	11770	11770	11770	0
101	20240405	191300	1700189850	11770	11770	11770	11770	0
102	20240405	191200	1700189850	11770	11770	11770	11770	0
103	20240405	191100	1700189850	11770	11770	11770	11770	0
104	20240405	191000	1700189850	11770	11770	11770	11770	0
105	20240405	190900	1700189850	11770	11770	11770	11770	0
106	20240405	190800	1700189850	11770	11770	11770	11770	0
107	20240405	190700	1700189850	11770	11770	11770	11770	0
108	20240405	190600	1700189850	11770	11770	11770	11770	0
109	20240405	190500	1700189850	11770	11770	11770	11770	0
110	20240405	190400	1700189850	11770	11770	11770	11770	0
111	20240405	190300	1700189850	11770	11770	11770	11770	0
112	20240405	190200	1700189850	11770	11770	11770	11770	0
113	20240405	190100	1700189850	11770	11770	11770	11770	0
114	20240405	190000	1700189850	11770	11770	11770	11770	0
115	20240405	185900	1700189850	11770	11770	11770	11770	0
116	20240405	185800	1700189850	11770	11770	11770	11770	0
117	20240405	185700	1700189850	11770	11770	11770	11770	0
118	20240405	185600	1700189850	11770	11770	11770	11770	0
119	20240405	185500	1700189850	11770	11770	11770	11770	0
120	20240405	185400	1700189850	11770	11770	11770	11770	0
121	20240405	185300	1700189850	11770	11770	11770	11770	0
122	20240405	185200	1700189850	11770	11770	11770	11770	2098
123	20240405	185100	1700189850	11770	11770	11770	11770	0
124	20240405	185000	1700189850	11770	11770	11770	11770	0
125	20240405	184900	1700189850	11770	11770	11770	11770	0
126	20240405	184800	1700189850	11770	11770	11770	11770	0
127	20240405	184700	1700189850	11770	11770	11770	11770	0
128	20240405	184600	1700189850	11770	11770	11770	11770	0
129	20240405	184500	1700189850	11770	11770	11770	11770	0
130	20240405	184400	1700189850	11770	11770	11770	11770	0
131	20240405	184300	1700189850	11770	11770	11770	11770	0
132	20240405	184200	1700189850	11770	11770	11770	11770	0
133	20240405	184100	1700189850	11770	11770	11770	11770	0
134	20240405	184000	1700189850	11770	11770	11770	11770	0
135	20240405	183900	1700189850	11770	11770	11770	11770	0
136	20240405	183800	1700189850	11770	11770	11770	11770	0
137	20240405	183700	1700189850	11770	11770	11770	11770	0
138	20240405	183600	1700189850	11770	11770	11770	11770	0
139	20240405	183500	1700189850	11770	11770	11770	11770	0
140	20240405	183400	1700189850	11770	11770	11770	11770	0
141	20240405	183300	1700189850	11770	11770	11770	11770	0
142	20240405	183200	1700189850	11770	11770	11770	11770	0
143	20240405	183100	1700189850	11770	11770	11770	11770	0
144	20240405	183000	1700189850	11770	11770	11770	11770	0
145	20240405	182900	1700189850	11770	11770	11770	11770	0
146	20240405	182800	1700189850	11770	11770	11770	11770	0
147	20240405	182700	1700189850	11770	11770	11770	11770	0
148	20240405	182600	1700189850	11770	11770	11770	11770	0
149	20240405	182500	1700189850	11770	11770	11770	11770	0
150	20240405	182400	1700189850	11770	11770	11770	11770	0
151	20240405	182300	1700189850	11770	11770	11770	11770	0
152	20240405	182200	1700189850	11770	11770	11770	11770	2098
153	20240405	182100	1700189850	11770	11770	11770	11770	0
154	20240405	182000	1700189850	11770	11770	11770	11770	0
155	20240405	181900	1700189850	11770	11770	11770	11770	0
156	20240405	181800	1700189850	11770	11770	11770	11770	0
157	20240405	181700	1700189850	11770	11770	11770	11770	0
158	20240405	181600	1700189850	11770	11770	11770	11770	0
159	20240405	181500	1700189850	11770	11770	11770	11770	0
160	20240405	181400	1700189850	11770	11770	11770	11770	0
161	20240405	181300	1700189850	11770	11770	11770	11770	0
162	20240405	181200	1700189850	11770	11770	11770	11770	0
163	20240405	181100	1700189850	11770	11770	11770	11770	0
164	20240405	181000	1700189850	11770	11770	11770	11770	0
165	20240405	180900	1700189850	11770	11770	11770	11770	0
166	20240405	180800	1700189850	11770	11770	11770	11770	0
167	20240405	180700	1700189850	11770	11770	11770	11770	0
168	20240405	180600	1700189850	11770	11770	11770	11770	0
169	20240405	180500	1700189850	11770	11770	11770	11770	0
170	20240405	180400	1700189850	11770	11770	11770	11770	0
171	20240405	180300	1700189850	11770	11770	11770	11770	0
172	20240405	180200	1700189850	11770	11770	11770	11770	0
173	20240405	180100	1700189850	11770	11770	11770	11770	0
174	20240405	180000	1700189850	11770	11770	11770	11770	0
175	20240405	175900	1700189850	11770	11770	11770	11770	0
176	20240405	175800	1700189850	11770	11770	11770	11770	0
177	20240405	175700	1700189850	11770	11770	11770	11770	0
178	20240405	175600	1700189850	11770	11770	11770	11770	0
179	20240405	175500	1700189850	11770	11770	11770	11770	0
180	20240405	175400	1700189850	11770	11770	11770	11770	0
181	20240405	175300	1700189850	11770	11770	11770	11770	0
182	20240405	175200	1700189850	11770	11770	11770	11770	2098
183	20240405	175100	1700189850	11770	11770	11770	11770	0
184	20240405	175000	1700189850	11770	11770	11770	11770	0
185	20240405	174900	1700189850	11770	11770	11770	11770	0
186	20240405	174800	1700189850	11770	11770	11770	11770	0
187	20240405	174700	1700189850	11770	11770	11770	11770	0
188	20240405	174600	1700189850	11770	11770	11770	11770	0
189	20240405	174500	1700189850	11770	11770	11770	11770	0
190	20240405	174400	1700189850	11770	11770	11770	11770	0
191	20240405	174300	1700189850	11770	11770	11770	11770	0
192	20240405	174200	1700189850	11770	11770	11770	11770	0
193	20240405	174100	1700189850	11770	11770	11770	11770	0
194	20240405	174000	1700189850	11770	11770	11770	11770	0
195	20240405	173900	1700189850	11770	11770	11770	11770	0
196	20240405	173800	1700189850	11770	11770	11770	11770	0
197	20240405	173700	1700189850	11770	11770	11770	11770	0
198	20240405	173600	1700189850	11770	11770	11770	11770	0
199	20240405	173500	1700189850	11770	11770	11770	11770	0
200	20240405	173400	1700189850	11770	11770	11770	11770	0
201	20240405	173300	1700189850	11770	11770	11770	11770	0
202	20240405	173200	1700189850	11770	11770	11770	11770	0
203	20240405	173100	1700189850	11770	11770	11770	11770	0
204	20240405	173000	1700189850	11770	11770	11770	11770	0
205	20240405	172900	1700189850	11770	11770	11770	11770	0
206	20240405	172800	1700189850	11770	11770	11770	11770	0
207	20240405	172700	1700189850	11770	11770	11770	11770	0
208	20240405	172600	1700189850	11770	11770	11770	11770	0
209	20240405	172500	1700189850	11770	11770	11770	11770	0
210	20240405	172400	1700189850	11770	11770	11770	11770	0
211	20240405	172300	1700189850	11770	11770	11770	11770	0
212	20240405	172200	1700189850	11770	11770	11770	11770	2098
213	20240405	172100	1700189850	11770	11770	11770	11770	0
214	20240405	172000	1700189850	11770	11770	11770	11770	0
215	20240405	171900	1700189850	11770	11770	11770	11770	0
216	20240405	171800	1700189850	11770	11770	11770	11770	0
217	20240405	171700	1700189850	11770	11770	11770	11770	0
218	20240405	171600	1700189850	11770	11770	11770	11770	0
219	20240405	171500	1700189850	11770	11770	11770	11770	0
220	20240405	171400	1700189850	11770	11770	11770	11770	0
221	20240405	171300	1700189850	11770	11770	11770	11770	0
222	20240405	171200	1700189850	11770	11770	11770	11770	0
223	20240405	171100	1700189850	11770	11770	11770	11770	0
224	20240405	171000	1700189850	11770	11770	11770	11770	0
225	20240405	170900	1700189850	11770	11770	11770	11770	0
226	20240405	170800	1700189850	11770	11770	11770	11770	0
227	20240405	170700	1700189850	11770	11770	11770	11770	0
228	20240405	170600	1700189850	11770	11770	11770	11770	0
229	20240405	170500	1700189850	11770	11770	11770	11770	0
230	20240405	170400	1700189850	11770	11770	11770	11770	0
231	20240405	170300	1700189850	11770	11770	11770	11770	0
232	20240405	170200	1700189850	11770	11770	11770	11770	0
233	20240405	170100	1700189850	11770	11770	11770	11770	0
234	20240405	170000	1700189850	11770	11770	11770	11770	0
235	20240405	165900	1700189850	11770	11770	11770	11770	0
236	20240405	165800	1700189850	11770	11770	11770	11770	0
237	20240405	165700	1700189850	11770	11770	11770	11770	0
238	20240405	165600	1700189850	11770	11770	11770	11770	0
239	20240405	165500	1700189850	11770	11770	11770	11770	0
240	20240405	165400	1700189850	11770	11770	11770	11770	0
241	20240405	165300	1700189850	11770	11770	11770	11770	0
242	20240405	165200	1700189850	11770	11770	11770	11770	2098
243	20240405	165100	1700189850	11770	11770	11770	11770	0
244	20240405	165000	1700189850	11770	11770	11770	11770	0
245	20240405	164900	1700189850	11770	11770	11770	11770	0
246	20240405	164800	1700189850	11770	11770	11770	11770	0
247	20240405	164700	1700189850	11770	11770	11770	11770	0
248	20240405	164600	1700189850	11770	11770	11770	11770	0
249	20240405	164500	1700189850	11770	11770	11770	11770	0
250	20240405	164400	1700189850	11770	11770	11770	11770	0
251	20240405	164300	1700189850	11770	11770	11770	11770	0
252	20240405	164200	1700189850	11770	11770	11770	11770	0
253	20240405	164100	1700189850	11770	11770	11770	11770	0
254	20240405	164000	1700189850	11770	11770	11770	11770	0
255	20240405	163900	1700189850	11770	11770	11770	11770	0
256	20240405	163800	1700189850	11770	11770	11770	11770	0
257	20240405	163700	1700189850	11770	11770	11770	11770	0
258	20240405	163600	1700189850	11770	11770	11770	11770	0
259	20240405	163500	1700189850	11770	11770	11770	11770	0
260	20240405	163400	1700189850	11770	11770	11770	11770	0
261	20240405	163300	1700189850	11770	11770	11770	11770	0
262	20240405	163200	1700189850	11770	11770	11770	11770	0
263	20240405	163100	1700189850	11770	11770	11770	11770	0
264	20240405	163000	1700189850	11770	11770	11770	11770	0
265	20240405	162900	1700189850	11770	11770	11770	11770	0
266	20240405	162800	1700189850	11770	11770	11770	11770	0
267	20240405	162700	1700189850	11770	11770	11770	11770	0
268	20240405	162600	1700189850	11770	11770	11770	11770	0
269	20240405	162500	1700189850	11770	11770	11770	11770	0
270	20240405	162400	1700189850	11770	11770	11770	11770	0
271	20240405	162300	1700189850	11770	11770	11770	11770	0
272	20240405	162200	1700189850	11770	11770	11770	11770	2098
273	20240405	162100	1700189850	11770	11770	11770	11770	0
274	20240405	162000	1700189850	11770	11770	11770	11770	0
275	20240405	161900	1700189850	11770	11770	11770	11770	0
276	20240405	161800	1700189850	11770	11770	11770	11770	0
277	20240405	161700	1700189850	11770	11770	11770	11770	0
278	20240405	161600	1700189850	11770	11770	11770	11770	0
279	20240405	161500	1700189850	11770	11770	11770	11770	0
280	20240405	161400	1700189850	11770	11770	11770	11770	0
281	20240405	161300	1700189850	11770	11770	11770	11770	0
282	20240405	161200	1700189850	11770	11770	11770	11770	0
283	20240405	161100	1700189850	11770	11770	11770	11770	0
284	20240405	161000	1700189850	11770	11770	11770	11770	0
285	20240405	160900	1700189850	11770	11770	11770	11770	0
286	20240405	160800	1700189850	11770	11770	11770	11770	0
287	20240405	160700	1700189850	11770	11770	11770	11770	0
288	20240405	160600	1700189850	11770	11770	11770	11770	0
289	20240405	160500	1700189850	11770	11770	11770	11770	0
290	20240405	160400	1700189850	11770	11770	11770	11770	0
291	20240405	160300	1700189850	11770	11770	11770	11770	0
292	20240405	160200	1700189850	11770	11770	11770	11770	0
293	20240405	160100	1700189850	11770	11770	11770	11770	0
294	20240405	160000	1700189850	11770	11770	11770	11770	0
295	20240405	155900	1700189850	11770	11770	11770	11770	0
296	20240405	155800	1700189850	11770	11770	11770	11770	0
297	20240405	155700	1700189850	11770	11770	11770	11770	0
298	20240405	155600	1700189850	11770	11770	11770	11770	0
299	20240405	155500	1700189850	11770	11770	11770	11770	0
300	20240405	155400	1700189850	11770	11770	11770	11770	0
301	20240405	155300	1700189850	11770	11770	11770	11770	0
302	20240405	155200	1700189850	11770	11770	11770	11770	2098
303	20240405	155100	1700189850	11770	11770	11770	11770	0
304	20240405	155000	1700189850	11770	11770	11770	11770	0
305	20240405	154900	1700189850	11770	11770	11770	11770	0
306	20240405	154800	1700189850	11770	11770	11770	11770	0
307	20240405	154700	1700189850	11770	11770	11770	11770	0
308	20240405	154600	1700189850	11770	11770	11770	11770	0
309	20240405	154500	1700189850	11770	11770	11770	11770	0
310	20240405	154400	1700189850	11770	11770	11770	11770	0
311	20240405	154300	1700189850	11770	11770	11770	11770	0
312	20240405	154200	1700189850	11770	11770	11770	11770	0
313	20240405	154100	1700189850	11770	11770	11770	11770	0
314	20240405	154000	1700189850	11770	11770	11770	11770	0
315	20240405	153900	1700189850	11770	11770	11770	11770	0
316	20240405	153800	1700189850	11770	11770	11770	11770	0
317	20240405	153700	1700189850	11770	11770	11770	11770	0
318	20240405	153600	1700189850	11770	11770	11770	11770	0
319	20240405	153500	1700189850	11770	11770	11770	11770	0
320	20240405	153400	1700189850	11770	11770	11770	11770	0
321	20240405	153300	1700189850	11770	11770	11770	11770	0
322	20240405	153200	1700189850	11770	11770	11770	11770	0
323	20240405	153100	1700189850	11770	11770	11770	11770	0
324	20240405	153000	1700189850	11770	11770	11770	11770	2098
325	20240405	152900	1675496390	11770	11770	11770	11770	0
326	20240405	152800	1675496390	11770	11770	11770	11770	0
327	20240405	152700	1675496390	11770	11770	11770	11770	0
328	20240405	152600	1675496390	11770	11770	11770	11770	0
329	20240405	152500	1675496390	11770	11770	11770	11770	0
330	20240405	152400	1675496390	11770	11770	11770	11770	0
331	20240405	152300	1675496390	11770	11770	11770	11770	0
332	20240405	152200	1675496390	11770	11770	11770	11770	0
333	20240405	152100	1675496390	11770	11770	11770	11770	0
334	20240405	152000	1675496390	11770	11770	11770	11770	0
335	20240405	151900	1675496390	11770	11780	11780	11770	309
336	20240405	151800	1671858010	11780	11780	11780	11780	150
337	20240405	151700	1670091010	11780	11790	11800	11780	2055
338	20240405	151600	1645872130	11790	11800	11800	11790	273
339	20240405	151500	1642653120	11790	11800	11800	11790	144
340	20240405	151400	1640954770	11800	11800	11800	11800	233
341	20240405	151300	1638205370	11800	11800	11800	11800	60
342	20240405	151200	1637497370	11800	11790	11800	11790	161
343	20240405	151100	1635598550	11790	11780	11790	11780	303
344	20240405	151000	1632027970	11780	11770	11780	11760	942
345	20240405	150900	1620940660	11780	11780	11780	11770	85
346	20240405	150800	1619939470	11760	11760	11760	11750	103
347	20240405	150700	1618728360	11750	11750	11760	11750	898
348	20240405	150600	1608176520	11760	11770	11770	11760	285
349	20240405	150500	1604824240	11760	11780	11780	11760	366
350	20240405	150400	1600518930	11760	11760	11760	11760	500
351	20240405	150300	1594638930	11760	11780	11780	11760	222
352	20240405	150200	1592025750	11770	11770	11770	11770	5
353	20240405	150100	1591966900	11760	11780	11780	11760	1577
354	20240405	150000	1573413720	11780	11790	11790	11780	559
355	20240405	145900	1566826350	11780	11780	11790	11770	573
356	20240405	145800	1560076380	11790	11770	11790	11770	87
357	20240405	145700	1559051990	11770	11790	11790	11770	1122
358	20240405	145600	1545842310	11790	11790	11790	11790	33
359	20240405	145500	1545453240	11790	11790	11790	11790	268
360	20240405	145400	1542293520	11790	11790	11790	11790	32
361	20240405	145300	1541916240	11780	11790	11790	11780	133
362	20240405	145200	1540349180	11780	11780	11780	11770	65
363	20240405	145100	1539583710	11770	11780	11790	11770	1267
364	20240405	145000	1524666500	11780	11800	11800	11780	953
365	20240405	144900	1513435660	11800	11790	11800	11790	153
366	20240405	144800	1511631420	11800	11800	11800	11800	92
367	20240405	144700	1510545820	11800	11790	11800	11790	316
368	20240405	144600	1506820130	11790	11800	11800	11790	219
369	20240405	144500	1504237300	11800	11820	11820	11800	283
370	20240405	144400	1500897160	11820	11820	11820	11820	64
371	20240405	144300	1500140680	11800	11810	11810	11800	144
372	20240405	144200	1498441110	11810	11810	11810	11810	50
373	20240405	144100	1497850610	11820	11820	11820	11820	105
374	20240405	144000	1496609510	11820	11810	11820	11810	104
375	20240405	143900	1495381230	11800	11820	11830	11800	839
376	20240405	143800	1485474870	11820	11830	11830	11820	93
377	20240405	143700	1484374940	11820	11830	11830	11820	302
378	20240405	143600	1480803980	11830	11820	11830	11820	142
379	20240405	143500	1479125120	11830	11820	11830	11820	50
380	20240405	143400	1478533810	11830	11830	11830	11830	104
381	20240405	143300	1477303490	11830	11830	11830	11830	77
382	20240405	143200	1476392580	11820	11830	11830	11820	65
383	20240405	143100	1475623700	11810	11810	11810	11810	6
384	20240405	143000	1475552840	11810	11810	11810	11810	66
385	20240405	142900	1474773380	11810	11810	11810	11810	190
386	20240405	142800	1472529480	11810	11810	11810	11800	97
387	20240405	142700	1471384030	11810	11810	11810	11800	82
388	20240405	142600	1470415670	11810	11810	11810	11810	34
389	20240405	142500	1470014130	11800	11860	11860	11800	331
390	20240405	142400	1466099510	11870	11850	11870	11850	62
391	20240405	142300	1465364070	11850	11860	11860	11850	248
392	20240405	142200	1462422920	11860	11850	11860	11850	42
393	20240405	142100	1461924900	11850	11850	11850	11840	403
394	20240405	142000	1457152390	11850	11850	11850	11850	60
395	20240405	141900	1456441390	11840	11840	11840	11840	66
396	20240405	141800	1455659950	11840	11850	11850	11840	80
397	20240405	141700	1454712410	11850	11850	11850	11850	69
398	20240405	141600	1453894760	11850	11850	11850	11850	46
399	20240405	141500	1453349660	11850	11850	11850	11850	77
400	20240405	141400	1452437210	11850	11850	11850	11850	32
401	20240405	141300	1452058010	11850	11850	11850	11850	50
402	20240405	141200	1451465510	11850	11850	11850	11850	7
403	20240405	141100	1451382560	11850	11840	11850	11840	103
404	20240405	141000	1450162820	11830	11820	11830	11820	34
405	20240405	140900	1449760610	11810	11810	11810	11810	2440
406	20240405	140800	1420944210	11810	11810	11810	11810	626
407	20240405	140700	1413551150	11790	11800	11800	11790	880
408	20240405	140600	1403168150	11800	11800	11800	11800	210
409	20240405	140500	1400690150	11790	11790	11790	11790	200
410	20240405	140400	1398332150	11790	11790	11790	11790	450
411	20240405	140300	1393026650	11780	11790	11790	11780	9
412	20240405	140200	1392920550	11790	11790	11790	11790	465
413	20240405	140100	1387438200	11790	11790	11790	11790	23
414	20240405	140000	1387167030	11790	11790	11790	11790	515
415	20240405	135900	1381095180	11780	11780	11780	11780	0
416	20240405	135800	1381095180	11780	11770	11780	11770	109
417	20240405	135700	1379811990	11770	11770	11770	11760	564
418	20240405	135600	1373173850	11770	11770	11770	11770	500
419	20240405	135500	1367288850	11770	11770	11770	11770	62
420	20240405	135400	1366559110	11770	11770	11770	11770	391
421	20240405	135300	1361957040	11770	11770	11770	11770	120
422	20240405	135200	1360544640	11770	11770	11770	11770	174
423	20240405	135100	1358496660	11760	11770	11770	11760	245
424	20240405	135000	1355615240	11770	11770	11770	11770	0
425	20240405	134900	1355615240	11770	11770	11770	11770	256
426	20240405	134800	1352602120	11770	11770	11770	11760	673
427	20240405	134700	1344681830	11770	11770	11770	11770	1
428	20240405	134600	1344670060	11770	11760	11770	11760	185
429	20240405	134500	1342493960	11760	11760	11760	11760	830
430	20240405	134400	1332733160	11760	11760	11760	11760	60
431	20240405	134300	1332027560	11770	11770	11770	11770	20
432	20240405	134200	1331792160	11760	11760	11760	11760	0
433	20240405	134100	1331792160	11760	11770	11770	11760	55
434	20240405	134000	1331145340	11770	11770	11770	11770	7
435	20240405	133900	1331062950	11770	11760	11770	11760	579
436	20240405	133800	1324248790	11770	11770	11770	11760	212
437	20240405	133700	1321753900	11760	11760	11760	11760	66
438	20240405	133600	1320977740	11770	11770	11770	11760	127
439	20240405	133500	1319483950	11770	11770	11770	11770	12
440	20240405	133400	1319342710	11770	11760	11770	11760	250
441	20240405	133300	1316402210	11760	11770	11770	11760	14
442	20240405	133200	1316237470	11770	11770	11770	11770	26
443	20240405	133100	1315931450	11770	11770	11770	11770	5
444	20240405	133000	1315872600	11760	11760	11760	11760	67
445	20240405	132900	1315084680	11760	11760	11760	11760	20
446	20240405	132800	1314849480	11760	11770	11770	11760	9
447	20240405	132700	1314743630	11760	11750	11760	11750	248
448	20240405	132600	1311827350	11750	11750	11750	11750	29
449	20240405	132500	1311486600	11750	11760	11760	11750	99
450	20240405	132400	1310323050	11760	11760	11760	11760	10
451	20240405	132300	1310205450	11760	11760	11760	11760	346
452	20240405	132200	1306136490	11760	11760	11760	11760	24
453	20240405	132100	1305854250	11760	11750	11760	11750	35
454	20240405	132000	1305442950	11750	11750	11750	11750	191
455	20240405	131900	1303198700	11750	11750	11750	11750	0
456	20240405	131800	1303198700	11750	11750	11750	11750	283
457	20240405	131700	1299873450	11750	11750	11750	11750	1
458	20240405	131600	1299861700	11750	11750	11750	11750	1088
459	20240405	131500	1287077700	11760	11760	11760	11760	8
460	20240405	131400	1286983620	11760	11750	11760	11750	779
461	20240405	131300	1277830280	11750	11760	11760	11750	140
462	20240405	131200	1276185270	11760	11760	11760	11760	100
463	20240405	131100	1275009270	11760	11760	11760	11760	173
464	20240405	131000	1272974790	11760	11760	11760	11760	212
465	20240405	130900	1270481670	11760	11760	11760	11760	29
466	20240405	130800	1270140630	11770	11770	11770	11770	30
467	20240405	130700	1269787530	11770	11770	11770	11770	14
468	20240405	130600	1269622750	11760	11770	11770	11760	96
469	20240405	130500	1268493720	11760	11760	11760	11760	100
470	20240405	130400	1267317720	11760	11760	11760	11760	66
471	20240405	130300	1266541560	11760	11770	11770	11760	824
472	20240405	130200	1256851300	11770	11760	11770	11760	149
473	20240405	130100	1255098910	11760	11760	11760	11760	0
474	20240405	130000	1255098910	11760	11760	11760	11760	5
475	20240405	125900	1255040110	11760	11770	11770	11760	108
476	20240405	125800	1253769810	11770	11770	11770	11770	2
477	20240405	125700	1253746270	11770	11770	11770	11770	5
478	20240405	125600	1253687420	11770	11770	11770	11770	0
479	20240405	125500	1253687420	11770	11750	11770	11750	512
480	20240405	125400	1247666940	11760	11760	11760	11750	56
481	20240405	125300	1247008400	11750	11750	11750	11750	3
482	20240405	125200	1246973150	11760	11760	11760	11760	5
483	20240405	125100	1246914350	11760	11760	11760	11750	230
484	20240405	125000	1244211710	11760	11760	11760	11750	300
485	20240405	124900	1240685870	11760	11760	11760	11760	32
486	20240405	124800	1240309550	11750	11750	11750	11750	2194
487	20240405	124700	1214530050	11750	11760	11760	11750	340
488	20240405	124600	1210534950	11760	11760	11760	11760	30
489	20240405	124500	1210182150	11760	11760	11760	11760	885
490	20240405	124400	1199774550	11760	11780	11780	11760	16
491	20240405	124300	1199586180	11780	11780	11780	11780	2
492	20240405	124200	1199562620	11780	11780	11780	11780	4
493	20240405	124100	1199515500	11760	11760	11760	11760	303
494	20240405	124000	1195952220	11760	11760	11760	11760	289
495	20240405	123900	1192553580	11760	11760	11760	11760	241
496	20240405	123800	1189719420	11760	11760	11760	11760	27
497	20240405	123700	1189401900	11760	11760	11760	11750	144
498	20240405	123600	1187709780	11760	11760	11760	11760	12
499	20240405	123500	1187568660	11760	11760	11760	11750	388
500	20240405	123400	1183006190	11760	11750	11760	11750	335
501	20240405	123300	1179067940	11750	11760	11760	11750	290
502	20240405	123200	1175660420	11750	11750	11750	11750	217
503	20240405	123100	1173110670	11750	11750	11750	11750	40
504	20240405	123000	1172640670	11750	11750	11760	11750	336
505	20240405	122900	1168692610	11750	11760	11760	11750	253
506	20240405	122800	1165717990	11750	11750	11760	11750	510
507	20240405	122700	1159722490	11750	11750	11750	11750	1496
508	20240405	122600	1142144490	11760	11760	11760	11750	402
509	20240405	122500	1137417170	11760	11760	11760	11760	3
510	20240405	122400	1137381890	11760	11760	11760	11750	764
511	20240405	122300	1128404740	11760	11760	11760	11760	33
512	20240405	122200	1128016660	11760	11760	11760	11750	171
513	20240405	122100	1126006360	11750	11750	11750	11750	0
514	20240405	122000	1126006360	11750	11750	11750	11750	144
515	20240405	121900	1124314360	11750	11760	11760	11750	344
516	20240405	121800	1120269310	11760	11760	11760	11760	105
517	20240405	121700	1119034510	11760	11750	11760	11750	260
518	20240405	121600	1115977160	11760	11750	11760	11750	52
519	20240405	121500	1115365910	11760	11750	11760	11750	513
520	20240405	121400	1109337930	11750	11760	11760	11750	201
521	20240405	121300	1106976170	11760	11750	11760	11750	72
522	20240405	121200	1106130160	11760	11760	11760	11760	157
523	20240405	121100	1104283840	11760	11750	11760	11750	304
524	20240405	121000	1100711830	11760	11760	11760	11760	0
525	20240405	120900	1100711830	11760	11760	11760	11760	30
526	20240405	120800	1100359030	11760	11760	11760	11760	51
527	20240405	120700	1099759270	11760	11760	11760	11760	75
528	20240405	120600	1098877270	11760	11770	11770	11760	304
529	20240405	120500	1095302190	11760	11770	11770	11760	56
530	20240405	120400	1094643380	11780	11780	11780	11780	103
531	20240405	120300	1093430040	11780	11780	11780	11780	0
532	20240405	120200	1093430040	11780	11780	11780	11780	27
533	20240405	120100	1093111980	11760	11770	11770	11760	86
534	20240405	120000	1092100570	11750	11750	11750	11750	0
535	20240405	115900	1092100570	11750	11770	11770	11750	1097
536	20240405	115800	1079199500	11770	11760	11780	11760	325
537	20240405	115700	1075374450	11770	11770	11770	11770	56
538	20240405	115600	1074715330	11770	11770	11770	11770	65
539	20240405	115500	1073950280	11770	11770	11770	11770	0
540	20240405	115400	1073950280	11770	11770	11770	11770	168
541	20240405	115300	1071972920	11790	11790	11790	11790	9
542	20240405	115200	1071866810	11780	11760	11780	11760	743
543	20240405	115100	1063127040	11760	11760	11760	11760	175
544	20240405	115000	1061069040	11760	11770	11770	11760	455
545	20240405	114900	1055718140	11760	11760	11760	11760	14
546	20240405	114800	1055553500	11760	11760	11760	11760	601
547	20240405	114700	1048485740	11760	11760	11760	11760	132
548	20240405	114600	1046933420	11760	11760	11760	11760	0
549	20240405	114500	1046933420	11760	11780	11780	11760	4009
550	20240405	114400	999776750	11780	11780	11780	11780	0
551	20240405	114300	999776750	11780	11780	11780	11780	25
552	20240405	114200	999482250	11780	11780	11780	11780	26
553	20240405	114100	999175970	11780	11780	11780	11780	12
554	20240405	114000	999034610	11780	11770	11780	11770	15
555	20240405	113900	998857940	11770	11770	11770	11770	0
556	20240405	113800	998857940	11770	11780	11780	11770	82
557	20240405	113700	997892750	11780	11780	11780	11780	5
558	20240405	113600	997833850	11770	11770	11770	11770	66
559	20240405	113500	997057030	11770	11770	11770	11770	32
560	20240405	113400	996680390	11780	11780	11780	11780	53
561	20240405	113300	996056050	11780	11780	11780	11780	67
562	20240405	113200	995266790	11770	11770	11770	11770	0
563	20240405	113100	995266790	11770	11770	11770	11770	532
564	20240405	113000	989005150	11770	11790	11790	11770	458
565	20240405	112900	983609920	11790	11780	11790	11780	300
566	20240405	112800	980075800	11780	11780	11780	11770	289
567	20240405	112700	976671430	11770	11780	11780	11770	105
568	20240405	112600	975435530	11780	11780	11780	11780	71
569	20240405	112500	974599150	11790	11780	11790	11780	106
570	20240405	112400	973350420	11780	11790	11790	11780	76
571	20240405	112300	972455040	11790	11790	11790	11790	85
572	20240405	112200	971452890	11790	11780	11790	11780	89
573	20240405	112100	970404250	11790	11790	11790	11790	34
574	20240405	112000	970003390	11790	11790	11790	11790	501
575	20240405	111900	964096600	11790	11800	11800	11790	86
576	20240405	111800	963082460	11800	11800	11800	11800	52
577	20240405	111700	962468860	11800	11800	11800	11800	0
578	20240405	111600	962468860	11800	11790	11800	11790	22
579	20240405	111500	962209460	11800	11790	11800	11770	78
580	20240405	111400	961291170	11800	11800	11800	11800	45
581	20240405	111300	960760170	11770	11770	11770	11770	65
582	20240405	111200	959995120	11770	11770	11770	11770	120
583	20240405	111100	958582720	11760	11760	11760	11760	25
584	20240405	111000	958288720	11760	11770	11770	11760	619
585	20240405	110900	951003240	11780	11790	11790	11780	744
586	20240405	110800	942238020	11790	11790	11790	11790	67
587	20240405	110700	941448090	11790	11790	11790	11790	5
588	20240405	110600	941389140	11790	11780	11790	11780	245
589	20240405	110500	938501450	11780	11780	11780	11770	655
590	20240405	110400	930785750	11780	11790	11790	11780	14
591	20240405	110300	930620790	11780	11780	11780	11780	141
592	20240405	110200	928959810	11780	11790	11790	11780	311
593	20240405	110100	925293490	11790	11780	11790	11780	482
594	20240405	110000	919615480	11780	11790	11790	11780	81
595	20240405	105900	918661280	11790	11790	11790	11790	1
596	20240405	105800	918649490	11800	11800	11800	11800	5
597	20240405	105700	918590490	11800	11770	11800	11770	500
598	20240405	105600	912697790	11770	11760	11770	11760	139
599	20240405	105500	911063100	11760	11770	11770	11760	162
600	20240405	105400	909156890	11770	11760	11770	11760	139
601	20240405	105300	907522230	11760	11770	11770	11760	706
602	20240405	105200	899219610	11770	11770	11770	11760	214
603	20240405	105100	896702830	11770	11760	11770	11760	928
604	20240405	105000	885789510	11760	11760	11760	11750	1602
605	20240405	104900	866951350	11750	11760	11760	11750	924
606	20240405	104800	856089080	11760	11770	11770	11760	289
607	20240405	104700	852688550	11770	11770	11770	11770	267
608	20240405	104600	849545960	11770	11770	11780	11760	335
609	20240405	104500	845603610	11770	11800	11800	11770	337
610	20240405	104400	841632990	11800	11800	11800	11800	705
611	20240405	104300	833313990	11800	11800	11800	11780	1143
612	20240405	104200	819846020	11790	11800	11800	11790	958
613	20240405	104100	808542620	11800	11810	11810	11800	335
614	20240405	104000	804586280	11810	11810	11810	11810	244
615	20240405	103900	801704640	11810	11800	11810	11800	221
616	20240405	103800	799096660	11800	11810	11820	11800	3242
617	20240405	103700	760839630	11800	11800	11800	11800	648
618	20240405	103600	753193230	11810	11830	11830	11810	6214
619	20240405	103500	679753340	11830	11870	11870	11830	8460
620	20240405	103400	579552330	11880	11880	11880	11880	300
621	20240405	103300	575988330	11880	11860	11880	11860	266
622	20240405	103200	572829570	11880	11880	11880	11880	52
623	20240405	103100	572211810	11870	11870	11870	11870	359
624	20240405	103000	567950480	11880	11890	11890	11880	2004
625	20240405	102900	544142420	11890	11890	11890	11890	356
626	20240405	102800	539909580	11890	11890	11890	11890	1021
627	20240405	102700	527769890	11900	11900	11910	11900	524
628	20240405	102600	521533790	11900	11910	11910	11900	1749
629	20240405	102500	500719110	11910	11910	11910	11910	500
630	20240405	102400	494764110	11940	11940	11940	11940	38
631	20240405	102300	494310390	11940	11940	11940	11940	4
632	20240405	102200	494262630	11910	11910	11910	11910	0
633	20240405	102100	494262630	11910	11910	11910	11910	307
634	20240405	102000	490606260	11910	11950	11950	11910	122
635	20240405	101900	489151420	11960	11950	11960	11950	89
636	20240405	101800	488087850	11940	11940	11950	11940	207
637	20240405	101700	485616150	11940	11920	11940	11910	157
638	20240405	101600	483745050	11930	11930	11930	11930	0
639	20240405	101500	483745050	11930	11920	11930	11920	261
640	20240405	101400	480633820	11910	11900	11910	11900	736
641	20240405	101300	471872050	11890	11890	11890	11890	7
642	20240405	101200	471788820	11890	11890	11890	11880	135
643	20240405	101100	470183720	11880	11880	11880	11880	105
644	20240405	101000	468936320	11890	11880	11890	11880	464
645	20240405	100900	463423940	11880	11880	11880	11880	0
646	20240405	100800	463423940	11880	11900	11900	11880	161
647	20240405	100700	461510240	11880	11880	11880	11880	116
648	20240405	100600	460132160	11870	11880	11880	11870	841
649	20240405	100500	450145820	11880	11900	11900	11880	114
650	20240405	100400	448790240	11900	11900	11900	11900	135
651	20240405	100300	447183740	11900	11900	11900	11900	133
652	20240405	100200	445601040	11900	11900	11900	11900	1
653	20240405	100100	445589140	11880	11880	11880	11880	248
654	20240405	100000	442642900	11870	11880	11880	11870	39
655	20240405	095900	442179830	11870	11870	11870	11870	17
656	20240405	095800	441978040	11880	11860	11880	11850	494
657	20240405	095700	436119510	11860	11860	11870	11860	566
658	20240405	095600	429406140	11870	11860	11870	11850	1320
659	20240405	095500	413752130	11860	11870	11870	11860	402
660	20240405	095400	408984390	11850	11860	11860	11850	1443
661	20240405	095300	391870920	11870	11870	11870	11870	75
662	20240405	095200	390980670	11870	11860	11870	11860	564
663	20240405	095100	384291020	11870	11880	11880	11870	984
664	20240405	095000	372609350	11880	11870	11880	11870	50
665	20240405	094900	372015400	11870	11870	11870	11860	576
666	20240405	094800	365183280	11860	11870	11870	11860	107
667	20240405	094700	363914150	11860	11860	11870	11860	579
668	20240405	094600	357047180	11860	11870	11870	11860	400
669	20240405	094500	352302860	11860	11860	11860	11860	0
670	20240405	094400	352302860	11860	11870	11870	11860	137
671	20240405	094300	350677820	11860	11880	11900	11860	1669
672	20240405	094200	330856980	11860	11900	11900	11860	463
673	20240405	094100	325359490	11900	11900	11900	11900	80
674	20240405	094000	324407490	11870	11870	11870	11870	231
675	20240405	093900	321665520	11870	11870	11870	11870	300
676	20240405	093800	318104520	11870	11870	11870	11870	0
677	20240405	093700	318104520	11870	11870	11870	11870	377
678	20240405	093600	313629530	11890	11890	11890	11870	2456
679	20240405	093500	284455630	11900	11900	11900	11900	118
680	20240405	093400	283051430	11900	11870	11900	11870	93
681	20240405	093300	281946920	11900	11870	11900	11870	200
682	20240405	093200	279569920	11900	11890	11900	11870	2073
683	20240405	093100	254942590	11900	11910	11910	11900	186
684	20240405	093000	252729100	11910	11910	11910	11910	182
685	20240405	092900	250561480	11910	11910	11910	11890	226
686	20240405	092800	247871680	11920	11920	11920	11900	76
687	20240405	092700	246966550	11920	11940	11940	11920	14
688	20240405	092600	246799490	11950	11900	11950	11870	1301
689	20240405	092500	231353980	11870	11910	11950	11870	1385
690	20240405	092400	214883840	11900	11900	11910	11900	85
691	20240405	092300	213872320	11900	11900	11900	11900	79
692	20240405	092200	212932220	11900	11890	11900	11890	199
693	20240405	092100	210565610	11870	11890	11890	11870	175
694	20240405	092000	208487800	11890	11880	11890	11880	861
695	20240405	091900	198259010	11880	11910	11910	11880	1149
696	20240405	091800	184590720	11910	11910	11910	11910	1
697	20240405	091700	184578810	11910	11910	11910	11910	0
698	20240405	091600	184578810	11910	11860	11910	11860	154
699	20240405	091500	182745670	11860	11910	11910	11860	510
700	20240405	091400	176696570	11850	11880	11880	11850	2003
701	20240405	091300	152931690	11880	11910	11910	11880	1205
702	20240405	091200	138612780	11910	11870	11910	11860	143
703	20240405	091100	136915480	11910	11910	11910	11870	718
704	20240405	091000	128381870	11910	11920	11920	11880	134
705	20240405	090900	126789000	11920	11920	11920	11920	32
706	20240405	090800	126407560	11950	11850	11950	11850	1116
707	20240405	090700	113126240	11850	11900	11980	11850	1808
708	20240405	090600	91657790	11900	11930	11950	11900	1558
709	20240405	090500	73079030	11930	11930	11960	11930	92
710	20240405	090400	71981430	12000	11890	12000	11890	1072
711	20240405	090300	59186980	11890	11890	11940	11890	299
712	20240405	090200	55631820	11890	11840	11890	11830	367
713	20240405	090100	51285710	11830	11900	11950	11820	2027
714	20240405	090000	27231040	11950	11900	11950	11900	2288