KissMeData/138610/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	200200	2020640900	18710	18710	18710	18710	2441
3	20240402	200100	2020640900	18710	18710	18710	18710	0
4	20240402	200000	2020640900	18710	18710	18710	18710	0
5	20240402	195900	2020640900	18710	18710	18710	18710	0
6	20240402	195800	2020640900	18710	18710	18710	18710	0
7	20240402	195700	2020640900	18710	18710	18710	18710	0
8	20240402	195600	2020640900	18710	18710	18710	18710	0
9	20240402	195500	2020640900	18710	18710	18710	18710	0
10	20240402	195400	2020640900	18710	18710	18710	18710	0
11	20240402	195300	2020640900	18710	18710	18710	18710	0
12	20240402	195200	2020640900	18710	18710	18710	18710	0
13	20240402	195100	2020640900	18710	18710	18710	18710	0
14	20240402	195000	2020640900	18710	18710	18710	18710	0
15	20240402	194900	2020640900	18710	18710	18710	18710	0
16	20240402	194800	2020640900	18710	18710	18710	18710	0
17	20240402	194700	2020640900	18710	18710	18710	18710	0
18	20240402	194600	2020640900	18710	18710	18710	18710	0
19	20240402	194500	2020640900	18710	18710	18710	18710	0
20	20240402	194400	2020640900	18710	18710	18710	18710	0
21	20240402	194300	2020640900	18710	18710	18710	18710	0
22	20240402	194200	2020640900	18710	18710	18710	18710	0
23	20240402	194100	2020640900	18710	18710	18710	18710	0
24	20240402	194000	2020640900	18710	18710	18710	18710	0
25	20240402	193900	2020640900	18710	18710	18710	18710	0
26	20240402	193800	2020640900	18710	18710	18710	18710	0
27	20240402	193700	2020640900	18710	18710	18710	18710	0
28	20240402	193600	2020640900	18710	18710	18710	18710	0
29	20240402	193500	2020640900	18710	18710	18710	18710	0
30	20240402	193400	2020640900	18710	18710	18710	18710	0
31	20240402	193300	2020640900	18710	18710	18710	18710	0
32	20240402	193200	2020640900	18710	18710	18710	18710	2441
33	20240402	193100	2020640900	18710	18710	18710	18710	0
34	20240402	193000	2020640900	18710	18710	18710	18710	0
35	20240402	192900	2020640900	18710	18710	18710	18710	0
36	20240402	192800	2020640900	18710	18710	18710	18710	0
37	20240402	192700	2020640900	18710	18710	18710	18710	0
38	20240402	192600	2020640900	18710	18710	18710	18710	0
39	20240402	192500	2020640900	18710	18710	18710	18710	0
40	20240402	192400	2020640900	18710	18710	18710	18710	0
41	20240402	192300	2020640900	18710	18710	18710	18710	0
42	20240402	192200	2020640900	18710	18710	18710	18710	0
43	20240402	192100	2020640900	18710	18710	18710	18710	0
44	20240402	192000	2020640900	18710	18710	18710	18710	0
45	20240402	191900	2020640900	18710	18710	18710	18710	0
46	20240402	191800	2020640900	18710	18710	18710	18710	0
47	20240402	191700	2020640900	18710	18710	18710	18710	0
48	20240402	191600	2020640900	18710	18710	18710	18710	0
49	20240402	191500	2020640900	18710	18710	18710	18710	0
50	20240402	191400	2020640900	18710	18710	18710	18710	0
51	20240402	191300	2020640900	18710	18710	18710	18710	0
52	20240402	191200	2020640900	18710	18710	18710	18710	0
53	20240402	191100	2020640900	18710	18710	18710	18710	0
54	20240402	191000	2020640900	18710	18710	18710	18710	0
55	20240402	190900	2020640900	18710	18710	18710	18710	0
56	20240402	190800	2020640900	18710	18710	18710	18710	0
57	20240402	190700	2020640900	18710	18710	18710	18710	0
58	20240402	190600	2020640900	18710	18710	18710	18710	0
59	20240402	190500	2020640900	18710	18710	18710	18710	0
60	20240402	190400	2020640900	18710	18710	18710	18710	0
61	20240402	190300	2020640900	18710	18710	18710	18710	0
62	20240402	190200	2020640900	18710	18710	18710	18710	2441
63	20240402	190100	2020640900	18710	18710	18710	18710	0
64	20240402	190000	2020640900	18710	18710	18710	18710	0
65	20240402	185900	2020640900	18710	18710	18710	18710	0
66	20240402	185800	2020640900	18710	18710	18710	18710	0
67	20240402	185700	2020640900	18710	18710	18710	18710	0
68	20240402	185600	2020640900	18710	18710	18710	18710	0
69	20240402	185500	2020640900	18710	18710	18710	18710	0
70	20240402	185400	2020640900	18710	18710	18710	18710	0
71	20240402	185300	2020640900	18710	18710	18710	18710	0
72	20240402	185200	2020640900	18710	18710	18710	18710	0
73	20240402	185100	2020640900	18710	18710	18710	18710	0
74	20240402	185000	2020640900	18710	18710	18710	18710	0
75	20240402	184900	2020640900	18710	18710	18710	18710	0
76	20240402	184800	2020640900	18710	18710	18710	18710	0
77	20240402	184700	2020640900	18710	18710	18710	18710	0
78	20240402	184600	2020640900	18710	18710	18710	18710	0
79	20240402	184500	2020640900	18710	18710	18710	18710	0
80	20240402	184400	2020640900	18710	18710	18710	18710	0
81	20240402	184300	2020640900	18710	18710	18710	18710	0
82	20240402	184200	2020640900	18710	18710	18710	18710	0
83	20240402	184100	2020640900	18710	18710	18710	18710	0
84	20240402	184000	2020640900	18710	18710	18710	18710	0
85	20240402	183900	2020640900	18710	18710	18710	18710	0
86	20240402	183800	2020640900	18710	18710	18710	18710	0
87	20240402	183700	2020640900	18710	18710	18710	18710	0
88	20240402	183600	2020640900	18710	18710	18710	18710	0
89	20240402	183500	2020640900	18710	18710	18710	18710	0
90	20240402	183400	2020640900	18710	18710	18710	18710	0
91	20240402	183300	2020640900	18710	18710	18710	18710	0
92	20240402	183200	2020640900	18710	18710	18710	18710	2441
93	20240402	183100	2020640900	18710	18710	18710	18710	0
94	20240402	183000	2020640900	18710	18710	18710	18710	0
95	20240402	182900	2020640900	18710	18710	18710	18710	0
96	20240402	182800	2020640900	18710	18710	18710	18710	0
97	20240402	182700	2020640900	18710	18710	18710	18710	0
98	20240402	182600	2020640900	18710	18710	18710	18710	0
99	20240402	182500	2020640900	18710	18710	18710	18710	0
100	20240402	182400	2020640900	18710	18710	18710	18710	0
101	20240402	182300	2020640900	18710	18710	18710	18710	0
102	20240402	182200	2020640900	18710	18710	18710	18710	0
103	20240402	182100	2020640900	18710	18710	18710	18710	0
104	20240402	182000	2020640900	18710	18710	18710	18710	0
105	20240402	181900	2020640900	18710	18710	18710	18710	0
106	20240402	181800	2020640900	18710	18710	18710	18710	0
107	20240402	181700	2020640900	18710	18710	18710	18710	0
108	20240402	181600	2020640900	18710	18710	18710	18710	0
109	20240402	181500	2020640900	18710	18710	18710	18710	0
110	20240402	181400	2020640900	18710	18710	18710	18710	0
111	20240402	181300	2020640900	18710	18710	18710	18710	0
112	20240402	181200	2020640900	18710	18710	18710	18710	0
113	20240402	181100	2020640900	18710	18710	18710	18710	0
114	20240402	181000	2020640900	18710	18710	18710	18710	0
115	20240402	180900	2020640900	18710	18710	18710	18710	0
116	20240402	180800	2020640900	18710	18710	18710	18710	0
117	20240402	180700	2020640900	18710	18710	18710	18710	0
118	20240402	180600	2020640900	18710	18710	18710	18710	0
119	20240402	180500	2020640900	18710	18710	18710	18710	0
120	20240402	180400	2020640900	18710	18710	18710	18710	0
121	20240402	180300	2020640900	18710	18710	18710	18710	0
122	20240402	180200	2020640900	18710	18710	18710	18710	2441
123	20240402	180100	2020640900	18710	18710	18710	18710	0
124	20240402	180000	2020640900	18710	18710	18710	18710	0
125	20240402	175900	2020640900	18710	18710	18710	18710	0
126	20240402	175800	2020640900	18710	18710	18710	18710	0
127	20240402	175700	2020640900	18710	18710	18710	18710	0
128	20240402	175600	2020640900	18710	18710	18710	18710	0
129	20240402	175500	2020640900	18710	18710	18710	18710	0
130	20240402	175400	2020640900	18710	18710	18710	18710	0
131	20240402	175300	2020640900	18710	18710	18710	18710	0
132	20240402	175200	2020640900	18710	18710	18710	18710	0
133	20240402	175100	2020640900	18710	18710	18710	18710	0
134	20240402	175000	2020640900	18710	18710	18710	18710	0
135	20240402	174900	2020640900	18710	18710	18710	18710	0
136	20240402	174800	2020640900	18710	18710	18710	18710	0
137	20240402	174700	2020640900	18710	18710	18710	18710	0
138	20240402	174600	2020640900	18710	18710	18710	18710	0
139	20240402	174500	2020640900	18710	18710	18710	18710	0
140	20240402	174400	2020640900	18710	18710	18710	18710	0
141	20240402	174300	2020640900	18710	18710	18710	18710	0
142	20240402	174200	2020640900	18710	18710	18710	18710	0
143	20240402	174100	2020640900	18710	18710	18710	18710	0
144	20240402	174000	2020640900	18710	18710	18710	18710	0
145	20240402	173900	2020640900	18710	18710	18710	18710	0
146	20240402	173800	2020640900	18710	18710	18710	18710	0
147	20240402	173700	2020640900	18710	18710	18710	18710	0
148	20240402	173600	2020640900	18710	18710	18710	18710	0
149	20240402	173500	2020640900	18710	18710	18710	18710	0
150	20240402	173400	2020640900	18710	18710	18710	18710	0
151	20240402	173300	2020640900	18710	18710	18710	18710	0
152	20240402	173200	2020640900	18710	18710	18710	18710	2441
153	20240402	173100	2020640900	18710	18710	18710	18710	0
154	20240402	173000	2020640900	18710	18710	18710	18710	0
155	20240402	172900	2020640900	18710	18710	18710	18710	0
156	20240402	172800	2020640900	18710	18710	18710	18710	0
157	20240402	172700	2020640900	18710	18710	18710	18710	0
158	20240402	172600	2020640900	18710	18710	18710	18710	0
159	20240402	172500	2020640900	18710	18710	18710	18710	0
160	20240402	172400	2020640900	18710	18710	18710	18710	0
161	20240402	172300	2020640900	18710	18710	18710	18710	0
162	20240402	172200	2020640900	18710	18710	18710	18710	0
163	20240402	172100	2020640900	18710	18710	18710	18710	0
164	20240402	172000	2020640900	18710	18710	18710	18710	0
165	20240402	171900	2020640900	18710	18710	18710	18710	0
166	20240402	171800	2020640900	18710	18710	18710	18710	0
167	20240402	171700	2020640900	18710	18710	18710	18710	0
168	20240402	171600	2020640900	18710	18710	18710	18710	0
169	20240402	171500	2020640900	18710	18710	18710	18710	0
170	20240402	171400	2020640900	18710	18710	18710	18710	0
171	20240402	171300	2020640900	18710	18710	18710	18710	0
172	20240402	171200	2020640900	18710	18710	18710	18710	0
173	20240402	171100	2020640900	18710	18710	18710	18710	0
174	20240402	171000	2020640900	18710	18710	18710	18710	0
175	20240402	170900	2020640900	18710	18710	18710	18710	0
176	20240402	170800	2020640900	18710	18710	18710	18710	0
177	20240402	170700	2020640900	18710	18710	18710	18710	0
178	20240402	170600	2020640900	18710	18710	18710	18710	0
179	20240402	170500	2020640900	18710	18710	18710	18710	0
180	20240402	170400	2020640900	18710	18710	18710	18710	0
181	20240402	170300	2020640900	18710	18710	18710	18710	0
182	20240402	170200	2020640900	18710	18710	18710	18710	2441
183	20240402	170100	2020640900	18710	18710	18710	18710	0
184	20240402	170000	2020640900	18710	18710	18710	18710	0
185	20240402	165900	2020640900	18710	18710	18710	18710	0
186	20240402	165800	2020640900	18710	18710	18710	18710	0
187	20240402	165700	2020640900	18710	18710	18710	18710	0
188	20240402	165600	2020640900	18710	18710	18710	18710	0
189	20240402	165500	2020640900	18710	18710	18710	18710	0
190	20240402	165400	2020640900	18710	18710	18710	18710	0
191	20240402	165300	2020640900	18710	18710	18710	18710	0
192	20240402	165200	2020640900	18710	18710	18710	18710	0
193	20240402	165100	2020640900	18710	18710	18710	18710	0
194	20240402	165000	2020640900	18710	18710	18710	18710	0
195	20240402	164900	2020640900	18710	18710	18710	18710	0
196	20240402	164800	2020640900	18710	18710	18710	18710	0
197	20240402	164700	2020640900	18710	18710	18710	18710	0
198	20240402	164600	2020640900	18710	18710	18710	18710	0
199	20240402	164500	2020640900	18710	18710	18710	18710	0
200	20240402	164400	2020640900	18710	18710	18710	18710	0
201	20240402	164300	2020640900	18710	18710	18710	18710	0
202	20240402	164200	2020640900	18710	18710	18710	18710	0
203	20240402	164100	2020640900	18710	18710	18710	18710	0
204	20240402	164000	2020640900	18710	18710	18710	18710	0
205	20240402	163900	2020640900	18710	18710	18710	18710	0
206	20240402	163800	2020640900	18710	18710	18710	18710	0
207	20240402	163700	2020640900	18710	18710	18710	18710	0
208	20240402	163600	2020640900	18710	18710	18710	18710	0
209	20240402	163500	2020640900	18710	18710	18710	18710	0
210	20240402	163400	2020640900	18710	18710	18710	18710	0
211	20240402	163300	2020640900	18710	18710	18710	18710	0
212	20240402	163200	2020640900	18710	18710	18710	18710	2441
213	20240402	163100	2020640900	18710	18710	18710	18710	0
214	20240402	163000	2020640900	18710	18710	18710	18710	0
215	20240402	162900	2020640900	18710	18710	18710	18710	0
216	20240402	162800	2020640900	18710	18710	18710	18710	0
217	20240402	162700	2020640900	18710	18710	18710	18710	0
218	20240402	162600	2020640900	18710	18710	18710	18710	0
219	20240402	162500	2020640900	18710	18710	18710	18710	0
220	20240402	162400	2020640900	18710	18710	18710	18710	0
221	20240402	162300	2020640900	18710	18710	18710	18710	0
222	20240402	162200	2020640900	18710	18710	18710	18710	0
223	20240402	162100	2020640900	18710	18710	18710	18710	0
224	20240402	162000	2020640900	18710	18710	18710	18710	0
225	20240402	161900	2020640900	18710	18710	18710	18710	0
226	20240402	161800	2020640900	18710	18710	18710	18710	0
227	20240402	161700	2020640900	18710	18710	18710	18710	0
228	20240402	161600	2020640900	18710	18710	18710	18710	0
229	20240402	161500	2020640900	18710	18710	18710	18710	0
230	20240402	161400	2020640900	18710	18710	18710	18710	0
231	20240402	161300	2020640900	18710	18710	18710	18710	0
232	20240402	161200	2020640900	18710	18710	18710	18710	0
233	20240402	161100	2020640900	18710	18710	18710	18710	0
234	20240402	161000	2020640900	18710	18710	18710	18710	0
235	20240402	160900	2020640900	18710	18710	18710	18710	0
236	20240402	160800	2020640900	18710	18710	18710	18710	0
237	20240402	160700	2020640900	18710	18710	18710	18710	0
238	20240402	160600	2020640900	18710	18710	18710	18710	0
239	20240402	160500	2020640900	18710	18710	18710	18710	0
240	20240402	160400	2020640900	18710	18710	18710	18710	0
241	20240402	160300	2020640900	18710	18710	18710	18710	0
242	20240402	160200	2020640900	18710	18710	18710	18710	2441
243	20240402	160100	2020640900	18710	18710	18710	18710	0
244	20240402	160000	2020640900	18710	18710	18710	18710	0
245	20240402	155900	2020640900	18710	18710	18710	18710	0
246	20240402	155800	2020640900	18710	18710	18710	18710	0
247	20240402	155700	2020640900	18710	18710	18710	18710	0
248	20240402	155600	2020640900	18710	18710	18710	18710	0
249	20240402	155500	2020640900	18710	18710	18710	18710	0
250	20240402	155400	2020640900	18710	18710	18710	18710	0
251	20240402	155300	2020640900	18710	18710	18710	18710	0
252	20240402	155200	2020640900	18710	18710	18710	18710	0
253	20240402	155100	2020640900	18710	18710	18710	18710	0
254	20240402	155000	2020640900	18710	18710	18710	18710	0
255	20240402	154900	2020640900	18710	18710	18710	18710	0
256	20240402	154800	2020640900	18710	18710	18710	18710	0
257	20240402	154700	2020640900	18710	18710	18710	18710	0
258	20240402	154600	2020640900	18710	18710	18710	18710	0
259	20240402	154500	2020640900	18710	18710	18710	18710	0
260	20240402	154400	2020640900	18710	18710	18710	18710	0
261	20240402	154300	2020640900	18710	18710	18710	18710	0
262	20240402	154200	2020640900	18710	18710	18710	18710	0
263	20240402	154100	2020640900	18710	18710	18710	18710	0
264	20240402	154000	2020640900	18710	18710	18710	18710	0
265	20240402	153900	2020640900	18710	18710	18710	18710	0
266	20240402	153800	2020640900	18710	18710	18710	18710	0
267	20240402	153700	2020640900	18710	18710	18710	18710	0
268	20240402	153600	2020640900	18710	18710	18710	18710	0
269	20240402	153500	2020640900	18710	18710	18710	18710	0
270	20240402	153400	2020640900	18710	18710	18710	18710	0
271	20240402	153300	2020640900	18710	18710	18710	18710	0
272	20240402	153200	2020640900	18710	18710	18710	18710	2441
273	20240402	153100	2020640900	18710	18710	18710	18710	0
274	20240402	153000	2020640900	18710	18710	18710	18710	2441
275	20240402	152900	1974969790	18750	18750	18750	18750	0
276	20240402	152800	1974969790	18750	18750	18750	18750	0
277	20240402	152700	1974969790	18750	18750	18750	18750	0
278	20240402	152600	1974969790	18750	18750	18750	18750	0
279	20240402	152500	1974969790	18750	18750	18750	18750	0
280	20240402	152400	1974969790	18750	18750	18750	18750	0
281	20240402	152300	1974969790	18750	18750	18750	18750	0
282	20240402	152200	1974969790	18750	18750	18750	18750	0
283	20240402	152100	1974969790	18750	18750	18750	18750	0
284	20240402	152000	1974969790	18750	18750	18750	18750	0
285	20240402	151900	1974969790	18750	18750	18750	18750	7
286	20240402	151800	1974838540	18750	18750	18750	18750	200
287	20240402	151700	1971088540	18760	18760	18760	18760	5
288	20240402	151600	1970994740	18750	18740	18750	18740	123
289	20240402	151500	1968688690	18740	18740	18750	18740	303
290	20240402	151400	1963010460	18750	18750	18760	18750	174
291	20240402	151300	1959747950	18750	18750	18750	18750	0
292	20240402	151200	1959747950	18750	18740	18750	18740	120
293	20240402	151100	1957499050	18730	18720	18730	18720	587
294	20240402	151000	1946510240	18710	18720	18720	18710	1283
295	20240402	150900	1922496980	18720	18740	18740	18720	19
296	20240402	150800	1922141070	18720	18740	18740	18720	1206
297	20240402	150700	1899564590	18720	18730	18730	18720	120
298	20240402	150600	1897317490	18750	18750	18750	18750	47
299	20240402	150500	1896436240	18750	18760	18760	18750	36
300	20240402	150400	1895761200	18760	18760	18760	18760	2
301	20240402	150300	1895723680	18770	18770	18770	18770	0
302	20240402	150200	1895723680	18770	18770	18770	18770	0
303	20240402	150100	1895723680	18770	18770	18770	18770	28
304	20240402	150000	1895198120	18750	18750	18750	18750	4
305	20240402	145900	1895123120	18720	18720	18720	18720	27
306	20240402	145800	1894617680	18710	18710	18710	18710	42
307	20240402	145700	1893831860	18710	18720	18720	18710	105
308	20240402	145600	1891867200	18770	18770	18770	18770	0
309	20240402	145500	1891867200	18770	18770	18770	18770	1
310	20240402	145400	1891848430	18700	18700	18700	18700	22
311	20240402	145300	1891437030	18700	18720	18720	18700	318
312	20240402	145200	1885488580	18720	18760	18770	18720	83
313	20240402	145100	1883931190	18710	18750	18750	18710	95
314	20240402	145000	1882150250	18770	18750	18770	18750	145
315	20240402	144900	1879430900	18750	18750	18750	18750	10
316	20240402	144800	1879243400	18700	18700	18710	18700	173
317	20240402	144700	1876007800	18710	18710	18710	18710	46
318	20240402	144600	1875147140	18710	18710	18710	18710	101
319	20240402	144500	1873257430	18710	18720	18720	18710	50
320	20240402	144400	1872321910	18710	18730	18730	18710	37
321	20240402	144300	1871629340	18700	18700	18700	18700	0
322	20240402	144200	1871629340	18700	18730	18730	18700	102
323	20240402	144100	1869720250	18750	18730	18750	18730	94
324	20240402	144000	1867959510	18720	18720	18720	18720	0
325	20240402	143900	1867959510	18720	18720	18720	18720	3
326	20240402	143800	1867903350	18720	18720	18720	18720	2
327	20240402	143700	1867865910	18720	18690	18720	18690	222
328	20240402	143600	1863710190	18720	18690	18720	18690	5
329	20240402	143500	1863616710	18690	18690	18690	18690	77
330	20240402	143400	1862177580	18680	18680	18680	18680	0
331	20240402	143300	1862177580	18680	18680	18680	18680	40
332	20240402	143200	1861430380	18680	18680	18680	18680	0
333	20240402	143100	1861430380	18680	18680	18720	18670	59
334	20240402	143000	1860328680	18670	18670	18680	18670	264
335	20240402	142900	1855399780	18680	18690	18690	18680	420
336	20240402	142800	1847553540	18690	18710	18710	18690	54
337	20240402	142700	1846543220	18720	18680	18720	18680	25
338	20240402	142600	1846076060	18680	18680	18680	18680	123
339	20240402	142500	1843778420	18680	18700	18700	18680	838
340	20240402	142400	1828119810	18700	18700	18700	18700	0
341	20240402	142300	1828119810	18700	18700	18700	18700	2
342	20240402	142200	1828082410	18700	18710	18710	18700	50
343	20240402	142100	1827147400	18710	18710	18710	18710	15
344	20240402	142000	1826866750	18710	18700	18710	18700	173
345	20240402	141900	1823631630	18700	18700	18700	18700	278
346	20240402	141800	1818433030	18700	18700	18700	18700	1
347	20240402	141700	1818414330	18710	18710	18710	18710	7
348	20240402	141600	1818283360	18710	18710	18710	18710	30
349	20240402	141500	1817722060	18710	18700	18710	18700	1334
350	20240402	141400	1792776250	18710	18710	18710	18710	126
351	20240402	141300	1790418790	18710	18710	18710	18710	0
352	20240402	141200	1790418790	18710	18720	18720	18710	147
353	20240402	141100	1787668260	18710	18710	18710	18710	54
354	20240402	141000	1786657920	18710	18710	18710	18710	0
355	20240402	140900	1786657920	18710	18710	18710	18710	1
356	20240402	140800	1786639210	18730	18710	18730	18710	250
357	20240402	140700	1781961690	18710	18710	18710	18710	30
358	20240402	140600	1781400390	18720	18720	18720	18720	0
359	20240402	140500	1781400390	18720	18720	18720	18720	0
360	20240402	140400	1781400390	18720	18720	18720	18720	303
361	20240402	140300	1775728230	18720	18720	18720	18720	0
362	20240402	140200	1775728230	18720	18720	18730	18720	64
363	20240402	140100	1774530140	18720	18720	18720	18720	2
364	20240402	140000	1774492700	18720	18730	18730	18710	251
365	20240402	135900	1769796000	18730	18730	18730	18730	0
366	20240402	135800	1769796000	18730	18730	18730	18730	1
367	20240402	135700	1769777270	18730	18730	18730	18730	18
368	20240402	135600	1769440130	18730	18710	18730	18710	436
369	20240402	135500	1761282290	18720	18730	18730	18720	225
370	20240402	135400	1757070190	18730	18740	18740	18730	46
371	20240402	135300	1756208510	18740	18720	18740	18720	21
372	20240402	135200	1755815370	18720	18730	18730	18720	2
373	20240402	135100	1755777920	18730	18720	18730	18710	142
374	20240402	135000	1753120070	18710	18710	18720	18710	278
375	20240402	134900	1747917600	18720	18720	18720	18710	275
376	20240402	134800	1742769870	18730	18720	18730	18720	23
377	20240402	134700	1742339280	18730	18720	18730	18720	17
378	20240402	134600	1742021020	18730	18720	18730	18720	65
379	20240402	134500	1740804170	18720	18720	18720	18720	239
380	20240402	134400	1736330090	18720	18720	18720	18720	51
381	20240402	134300	1735375370	18740	18740	18740	18740	3
382	20240402	134200	1735319150	18720	18720	18720	18720	0
383	20240402	134100	1735319150	18720	18720	18720	18720	217
384	20240402	134000	1731256910	18730	18730	18730	18730	20
385	20240402	133900	1730882310	18720	18720	18720	18720	20
386	20240402	133800	1730507910	18730	18730	18730	18730	4
387	20240402	133700	1730432990	18730	18740	18740	18730	147
388	20240402	133600	1727679580	18750	18750	18750	18750	0
389	20240402	133500	1727679580	18750	18750	18750	18750	0
390	20240402	133400	1727679580	18750	18730	18750	18730	203
391	20240402	133300	1723873390	18730	18730	18730	18730	0
392	20240402	133200	1723873390	18730	18730	18730	18730	0
393	20240402	133100	1723873390	18730	18730	18730	18730	0
394	20240402	133000	1723873390	18730	18730	18730	18730	0
395	20240402	132900	1723873390	18730	18730	18740	18730	28
396	20240402	132800	1723348700	18730	18730	18730	18730	13
397	20240402	132700	1723105210	18730	18740	18740	18730	62
398	20240402	132600	1721943690	18750	18750	18750	18750	0
399	20240402	132500	1721943690	18750	18750	18750	18750	0
400	20240402	132400	1721943690	18750	18750	18750	18750	0
401	20240402	132300	1721943690	18750	18750	18750	18750	58
402	20240402	132200	1720856190	18770	18780	18780	18770	11
403	20240402	132100	1720649620	18780	18780	18780	18780	0
404	20240402	132000	1720649620	18780	18780	18780	18780	0
405	20240402	131900	1720649620	18780	18730	18780	18730	119
406	20240402	131800	1718419240	18730	18730	18730	18730	0
407	20240402	131700	1718419240	18730	18730	18730	18730	85
408	20240402	131600	1716827190	18720	18720	18720	18720	100
409	20240402	131500	1714955190	18730	18720	18730	18720	107
410	20240402	131400	1712951650	18720	18730	18730	18720	42
411	20240402	131300	1712165310	18730	18760	18760	18730	266
412	20240402	131200	1707180020	18770	18770	18770	18770	1
413	20240402	131100	1707161250	18770	18790	18790	18770	36
414	20240402	131000	1706485110	18800	18800	18800	18800	20
415	20240402	130900	1706109110	18800	18800	18800	18800	0
416	20240402	130800	1706109110	18800	18800	18800	18800	27
417	20240402	130700	1705601510	18750	18750	18750	18750	0
418	20240402	130600	1705601510	18750	18750	18750	18750	0
419	20240402	130500	1705601510	18750	18750	18750	18750	127
420	20240402	130400	1703220260	18750	18750	18750	18750	1
421	20240402	130300	1703201510	18750	18750	18750	18750	0
422	20240402	130200	1703201510	18750	18750	18750	18750	0
423	20240402	130100	1703201510	18750	18750	18750	18750	10
424	20240402	130000	1703014010	18730	18730	18730	18730	219
425	20240402	125900	1698912140	18720	18730	18730	18720	70
426	20240402	125800	1697601140	18730	18760	18760	18730	109
427	20240402	125700	1695559330	18740	18740	18740	18740	20
428	20240402	125600	1695184530	18740	18740	18740	18740	0
429	20240402	125500	1695184530	18740	18740	18740	18730	6
430	20240402	125400	1695072120	18730	18750	18750	18730	101
431	20240402	125300	1693180040	18750	18760	18760	18750	3
432	20240402	125200	1693123780	18720	18730	18730	18720	100
433	20240402	125100	1691251770	18720	18780	18780	18720	209
434	20240402	125000	1687337280	18800	18800	18800	18800	0
435	20240402	124900	1687337280	18800	18800	18800	18800	50
436	20240402	124800	1686397280	18800	18800	18800	18800	20
437	20240402	124700	1686021280	18800	18800	18800	18800	0
438	20240402	124600	1686021280	18800	18800	18800	18800	0
439	20240402	124500	1686021280	18800	18710	18800	18710	201
440	20240402	124400	1682260480	18720	18720	18720	18720	32
441	20240402	124300	1681661440	18720	18720	18720	18720	200
442	20240402	124200	1677917440	18720	18720	18720	18720	100
443	20240402	124100	1676045440	18720	18720	18720	18720	1
444	20240402	124000	1676026720	18720	18720	18720	18720	0
445	20240402	123900	1676026720	18720	18720	18720	18720	0
446	20240402	123800	1676026720	18720	18720	18720	18720	0
447	20240402	123700	1676026720	18720	18740	18740	18720	158
448	20240402	123600	1673067360	18720	18720	18720	18720	24
449	20240402	123500	1672618080	18720	18720	18720	18720	10
450	20240402	123400	1672430880	18810	18710	18810	18710	63
451	20240402	123300	1671251950	18710	18710	18710	18710	30
452	20240402	123200	1670690650	18710	18740	18740	18700	574
453	20240402	123100	1659947620	18740	18760	18760	18740	51
454	20240402	123000	1658991230	18840	18840	18840	18840	0
455	20240402	122900	1658991230	18840	18840	18840	18770	112
456	20240402	122800	1656888010	18840	18840	18840	18840	3
457	20240402	122700	1656831490	18840	18840	18840	18840	20
458	20240402	122600	1656454690	18850	18770	18850	18770	274
459	20240402	122500	1651311630	18770	18770	18770	18770	0
460	20240402	122400	1651311630	18770	18770	18770	18770	99
461	20240402	122300	1649453400	18770	18770	18770	18770	173
462	20240402	122200	1646206190	18770	18780	18780	18770	174
463	20240402	122100	1642939630	18860	18860	18860	18860	0
464	20240402	122000	1642939630	18860	18760	18860	18760	10
465	20240402	121900	1642751330	18750	18780	18860	18750	560
466	20240402	121800	1632234560	18780	18760	18860	18760	215
467	20240402	121700	1628189160	18780	18770	18870	18730	473
468	20240402	121600	1619277240	18760	18790	18790	18760	145
469	20240402	121500	1616555930	18790	18790	18790	18790	4
470	20240402	121400	1616480770	18720	18700	18720	18700	356
471	20240402	121300	1609820330	18700	18700	18700	18700	1
472	20240402	121200	1609801630	18700	18700	18700	18700	11
473	20240402	121100	1609595930	18700	18700	18700	18700	180
474	20240402	121000	1606229930	18710	18710	18710	18710	0
475	20240402	120900	1606229930	18710	18710	18710	18710	7
476	20240402	120800	1606098960	18710	18700	18710	18700	83
477	20240402	120700	1604546660	18710	18710	18710	18710	157
478	20240402	120600	1601609190	18720	18720	18720	18720	58
479	20240402	120500	1600523430	18720	18730	18730	18720	181
480	20240402	120400	1597134310	18730	18730	18730	18730	147
481	20240402	120300	1594381000	18740	18780	18780	18740	1350
482	20240402	120200	1569062700	18780	18780	18780	18780	225
483	20240402	120100	1564837200	18780	18780	18780	18780	501
484	20240402	120000	1555428420	18770	18770	18770	18770	0
485	20240402	115900	1555428420	18770	18770	18770	18770	47
486	20240402	115800	1554546230	18770	18770	18770	18770	7
487	20240402	115700	1554414840	18760	18760	18760	18760	0
488	20240402	115600	1554414840	18760	18780	18780	18750	57
489	20240402	115500	1553345440	18750	18750	18750	18750	9
490	20240402	115400	1553176690	18740	18740	18740	18740	10
491	20240402	115300	1552989290	18740	18740	18740	18740	10
492	20240402	115200	1552801890	18740	18740	18740	18740	0
493	20240402	115100	1552801890	18740	18740	18740	18740	3
494	20240402	115000	1552745670	18740	18740	18740	18740	0
495	20240402	114900	1552745670	18740	18750	18750	18740	335
496	20240402	114800	1546466860	18760	18770	18770	18760	123
497	20240402	114700	1544159350	18770	18770	18770	18770	0
498	20240402	114600	1544159350	18770	18770	18770	18770	10
499	20240402	114500	1543971650	18780	18780	18780	18780	10
500	20240402	114400	1543783850	18780	18780	18780	18780	1
501	20240402	114300	1543765070	18780	18750	18780	18750	64
502	20240402	114200	1542563420	18780	18780	18780	18780	40
503	20240402	114100	1541812220	18780	18770	18780	18770	291
504	20240402	114000	1536348510	18770	18750	18770	18750	15
505	20240402	113900	1536067240	18750	18750	18750	18750	15
506	20240402	113800	1535785990	18740	18740	18740	18740	0
507	20240402	113700	1535785990	18740	18740	18740	18740	0
508	20240402	113600	1535785990	18740	18740	18740	18740	0
509	20240402	113500	1535785990	18740	18770	18770	18740	380
510	20240402	113400	1528662360	18740	18740	18740	18740	59
511	20240402	113300	1527556700	18740	18740	18740	18740	6
512	20240402	113200	1527444260	18740	18740	18740	18740	21
513	20240402	113100	1527050720	18740	18740	18740	18740	10
514	20240402	113000	1526863320	18740	18740	18740	18720	177
515	20240402	112900	1523548920	18720	18720	18720	18720	22
516	20240402	112800	1523137080	18700	18710	18720	18700	36
517	20240402	112700	1522463720	18720	18700	18720	18690	722
518	20240402	112600	1508965400	18700	18700	18700	18700	0
519	20240402	112500	1508965400	18700	18700	18700	18700	1
520	20240402	112400	1508946700	18700	18700	18700	18700	605
521	20240402	112300	1497633200	18690	18690	18690	18690	17
522	20240402	112200	1497315470	18700	18700	18700	18700	1
523	20240402	112100	1497296770	18700	18700	18700	18690	167
524	20240402	112000	1494174370	18700	18700	18700	18700	58
525	20240402	111900	1493089770	18730	18730	18730	18700	309
526	20240402	111800	1487302250	18730	18730	18730	18730	0
527	20240402	111700	1487302250	18730	18680	18730	18680	182
528	20240402	111600	1483900640	18680	18680	18700	18680	628
529	20240402	111500	1472167820	18680	18680	18680	18680	473
530	20240402	111400	1463332180	18680	18690	18690	18680	1122
531	20240402	111300	1442368850	18680	18700	18700	18680	1280
532	20240402	111200	1418458050	18680	18690	18690	18680	171
533	20240402	111100	1415263760	18680	18680	18680	18680	162
534	20240402	111000	1412237600	18690	18690	18700	18680	109
535	20240402	110900	1410201210	18680	18710	18710	18680	231
536	20240402	110800	1405883770	18710	18710	18710	18710	331
537	20240402	110700	1399690760	18710	18710	18710	18710	1
538	20240402	110600	1399672050	18720	18720	18720	18720	100
539	20240402	110500	1397800050	18720	18720	18720	18720	1
540	20240402	110400	1397781330	18720	18720	18720	18720	6
541	20240402	110300	1397669010	18690	18690	18690	18690	46
542	20240402	110200	1396809270	18670	18680	18680	18670	11
543	20240402	110100	1396603850	18660	18660	18660	18660	0
544	20240402	110000	1396603850	18660	18660	18660	18660	0
545	20240402	105900	1396603850	18660	18660	18660	18650	816
546	20240402	105800	1381384270	18660	18660	18660	18660	215
547	20240402	105700	1377372370	18640	18660	18670	18640	1239
548	20240402	105600	1354272420	18660	18650	18660	18630	1727
549	20240402	105500	1322068440	18660	18660	18660	18650	529
550	20240402	105400	1312197920	18680	18680	18690	18670	1104
551	20240402	105300	1291578630	18680	18680	18680	18680	48
552	20240402	105200	1290681990	18690	18680	18690	18680	89
553	20240402	105100	1289019180	18690	18690	18690	18690	1
554	20240402	105000	1289000490	18690	18700	18700	18690	146
555	20240402	104900	1286270820	18700	18720	18720	18700	7
556	20240402	104800	1286139890	18750	18760	18760	18750	42
557	20240402	104700	1285352190	18760	18750	18760	18710	232
558	20240402	104600	1281006150	18750	18730	18750	18730	5
559	20240402	104500	1280912420	18750	18780	18780	18700	11
560	20240402	104400	1280706190	18780	18780	18780	18780	0
561	20240402	104300	1280706190	18780	18780	18780	18780	98
562	20240402	104200	1278865750	18780	18690	18780	18690	17
563	20240402	104100	1278546720	18690	18670	18690	18670	50
564	20240402	104000	1277613100	18670	18680	18680	18670	612
565	20240402	103900	1266186500	18680	18680	18680	18680	487
566	20240402	103800	1257089340	18690	18700	18700	18690	11
567	20240402	103700	1256883650	18700	18700	18790	18680	136
568	20240402	103600	1254338780	18700	18700	18700	18670	312
569	20240402	103500	1248508600	18690	18690	18690	18680	148
570	20240402	103400	1245742870	18680	18680	18690	18680	289
571	20240402	103300	1240344230	18680	18690	18690	18680	88
572	20240402	103200	1238700360	18680	18700	18700	18680	532
573	20240402	103100	1228759330	18690	18730	18730	18690	1327
574	20240402	103000	1203938620	18730	18730	18730	18730	0
575	20240402	102900	1203938620	18730	18730	18730	18730	502
576	20240402	102800	1194536160	18730	18760	18760	18730	76
577	20240402	102700	1193110970	18730	18750	18750	18730	102
578	20240402	102600	1191199210	18750	18750	18760	18750	118
579	20240402	102500	1188986660	18760	18750	18760	18750	25
580	20240402	102400	1188517860	18750	18750	18750	18750	5
581	20240402	102300	1188424110	18780	18750	18780	18750	5
582	20240402	102200	1188330240	18720	18720	18720	18720	58
583	20240402	102100	1187244480	18710	18800	18800	18710	101
584	20240402	102000	1185354340	18800	18740	18800	18740	35
585	20240402	101900	1184697800	18740	18710	18740	18710	1396
586	20240402	101800	1158537550	18700	18710	18710	18700	605
587	20240402	101700	1147223040	18710	18710	18710	18710	128
588	20240402	101600	1144828160	18710	18720	18720	18710	96
589	20240402	101500	1143031700	18720	18720	18720	18710	394
590	20240402	101400	1135658590	18720	18740	18750	18720	558
591	20240402	101300	1125205920	18740	18730	18740	18730	20
592	20240402	101200	1124831220	18730	18790	18790	18730	108
593	20240402	101100	1122802080	18790	18740	18790	18740	3
594	20240402	101000	1122745780	18710	18720	18720	18710	35
595	20240402	100900	1122090730	18710	18680	18710	18680	271
596	20240402	100800	1117026100	18680	18680	18710	18680	586
597	20240402	100700	1106077370	18710	18700	18710	18680	1481
598	20240402	100600	1078384080	18700	18740	18740	18700	948
599	20240402	100500	1060643400	18740	18740	18760	18740	342
600	20240402	100400	1054234180	18740	18800	18800	18740	4140
601	20240402	100300	976523900	18800	18810	18820	18800	1245
602	20240402	100200	953117560	18810	18820	18840	18810	1444
603	20240402	100100	925953300	18820	18820	18840	18820	218
604	20240402	100000	921850500	18820	18840	18840	18820	1316
605	20240402	095900	897078240	18840	18850	18850	18840	120
606	20240402	095800	894816250	18850	18880	18880	18850	225
607	20240402	095700	890573150	18870	18870	18870	18870	21
608	20240402	095600	890176880	18850	18870	18870	18850	143
609	20240402	095500	887481290	18870	18870	18870	18870	22
610	20240402	095400	887066150	18870	18830	18870	18830	239
611	20240402	095300	882565420	18830	18830	18830	18830	175
612	20240402	095200	879270170	18830	18830	18830	18830	65
613	20240402	095100	878046220	18830	18840	18840	18830	238
614	20240402	095000	873564330	18840	18850	18850	18840	588
615	20240402	094900	862485730	18840	18840	18840	18840	0
616	20240402	094800	862485730	18840	18850	18850	18840	426
617	20240402	094700	854455960	18870	18850	18870	18850	202
618	20240402	094600	850648160	18870	18870	18870	18860	407
619	20240402	094500	842971090	18880	18880	18880	18880	1
620	20240402	094400	842952210	18860	18890	18890	18860	35
621	20240402	094300	842291540	18860	18890	18900	18860	1251
622	20240402	094200	818679940	18880	18880	18910	18880	333
623	20240402	094100	812390990	18880	18880	18880	18880	169
624	20240402	094000	809200270	18880	18880	18880	18880	1
625	20240402	093900	809181390	18880	18900	18900	18880	137
626	20240402	093800	806592870	18880	18900	18900	18880	253
627	20240402	093700	801814230	18870	18870	18870	18870	20
628	20240402	093600	801436830	18870	18870	18870	18870	51
629	20240402	093500	800474460	18870	18920	18920	18870	1784
630	20240402	093400	766749710	18910	18930	18970	18910	30
631	20240402	093300	766181790	18900	18890	18900	18890	54
632	20240402	093200	765161630	18870	18860	18870	18850	62
633	20240402	093100	763992900	18850	18860	18860	18850	730
634	20240402	093000	750231100	18850	18860	18860	18840	142
635	20240402	092900	747553690	18870	18850	18890	18830	352
636	20240402	092800	740920090	18890	18840	18890	18830	2275
637	20240402	092700	698055100	18830	18820	18830	18810	386
638	20240402	092600	690790020	18810	18810	18820	18800	741
639	20240402	092500	676854180	18820	18810	18820	18810	148
640	20240402	092400	674070200	18810	18820	18820	18810	643
641	20240402	092300	661974270	18810	18840	18840	18810	2104
642	20240402	092200	622381170	18830	18850	18850	18830	1366
643	20240402	092100	596650990	18870	18840	18870	18830	680
644	20240402	092000	583843520	18840	18850	18850	18840	106
645	20240402	091900	581845880	18850	18860	18870	18850	161
646	20240402	091800	578810130	18860	18860	18900	18860	853
647	20240402	091700	562720320	18860	18840	18870	18840	166
648	20240402	091600	559589910	18820	18800	18820	18800	248
649	20240402	091500	554923670	18810	18820	18820	18800	1070
650	20240402	091400	534801800	18800	18820	18870	18800	1349
651	20240402	091300	509426530	18820	18830	18830	18810	742
652	20240402	091200	495465160	18820	18860	18860	18820	1986
653	20240402	091100	458059600	18860	18860	18870	18850	1346
654	20240402	091000	432679950	18860	18850	18860	18840	230
655	20240402	090900	428346020	18840	18860	18930	18840	1026
656	20240402	090800	409013510	18850	18970	18980	18830	3035
657	20240402	090700	351702870	18960	19160	19160	18820	8536
658	20240402	090600	189624330	19160	19140	19160	19100	855
659	20240402	090500	173286620	19120	19210	19210	19100	1089
660	20240402	090400	152410740	19210	19270	19270	19200	2266
661	20240402	090300	108876330	19270	19280	19300	19260	1400
662	20240402	090200	81891950	19280	19380	19390	19250	1669
663	20240402	090100	49641890	19370	19440	19530	19360	487
664	20240402	090000	40210830	19360	19370	19370	19360	2076