KissMeData/321820/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	204600	1373933010	12650	12650	12650	12650	1510
3	20240419	204500	1373933010	12650	12650	12650	12650	0
4	20240419	204400	1373933010	12650	12650	12650	12650	0
5	20240419	204300	1373933010	12650	12650	12650	12650	0
6	20240419	204200	1373933010	12650	12650	12650	12650	0
7	20240419	204100	1373933010	12650	12650	12650	12650	0
8	20240419	204000	1373933010	12650	12650	12650	12650	0
9	20240419	203900	1373933010	12650	12650	12650	12650	0
10	20240419	203800	1373933010	12650	12650	12650	12650	0
11	20240419	203700	1373933010	12650	12650	12650	12650	0
12	20240419	203600	1373933010	12650	12650	12650	12650	0
13	20240419	203500	1373933010	12650	12650	12650	12650	0
14	20240419	203400	1373933010	12650	12650	12650	12650	0
15	20240419	203300	1373933010	12650	12650	12650	12650	0
16	20240419	203200	1373933010	12650	12650	12650	12650	0
17	20240419	203100	1373933010	12650	12650	12650	12650	0
18	20240419	203000	1373933010	12650	12650	12650	12650	0
19	20240419	202900	1373933010	12650	12650	12650	12650	0
20	20240419	202800	1373933010	12650	12650	12650	12650	0
21	20240419	202700	1373933010	12650	12650	12650	12650	0
22	20240419	202600	1373933010	12650	12650	12650	12650	0
23	20240419	202500	1373933010	12650	12650	12650	12650	0
24	20240419	202400	1373933010	12650	12650	12650	12650	0
25	20240419	202300	1373933010	12650	12650	12650	12650	0
26	20240419	202200	1373933010	12650	12650	12650	12650	0
27	20240419	202100	1373933010	12650	12650	12650	12650	0
28	20240419	202000	1373933010	12650	12650	12650	12650	0
29	20240419	201900	1373933010	12650	12650	12650	12650	0
30	20240419	201800	1373933010	12650	12650	12650	12650	0
31	20240419	201700	1373933010	12650	12650	12650	12650	0
32	20240419	201600	1373933010	12650	12650	12650	12650	1510
33	20240419	201500	1373933010	12650	12650	12650	12650	0
34	20240419	201400	1373933010	12650	12650	12650	12650	0
35	20240419	201300	1373933010	12650	12650	12650	12650	0
36	20240419	201200	1373933010	12650	12650	12650	12650	0
37	20240419	201100	1373933010	12650	12650	12650	12650	0
38	20240419	201000	1373933010	12650	12650	12650	12650	0
39	20240419	200900	1373933010	12650	12650	12650	12650	0
40	20240419	200800	1373933010	12650	12650	12650	12650	0
41	20240419	200700	1373933010	12650	12650	12650	12650	0
42	20240419	200600	1373933010	12650	12650	12650	12650	0
43	20240419	200500	1373933010	12650	12650	12650	12650	0
44	20240419	200400	1373933010	12650	12650	12650	12650	0
45	20240419	200300	1373933010	12650	12650	12650	12650	0
46	20240419	200200	1373933010	12650	12650	12650	12650	0
47	20240419	200100	1373933010	12650	12650	12650	12650	0
48	20240419	200000	1373933010	12650	12650	12650	12650	0
49	20240419	195900	1373933010	12650	12650	12650	12650	0
50	20240419	195800	1373933010	12650	12650	12650	12650	0
51	20240419	195700	1373933010	12650	12650	12650	12650	0
52	20240419	195600	1373933010	12650	12650	12650	12650	0
53	20240419	195500	1373933010	12650	12650	12650	12650	0
54	20240419	195400	1373933010	12650	12650	12650	12650	0
55	20240419	195300	1373933010	12650	12650	12650	12650	0
56	20240419	195200	1373933010	12650	12650	12650	12650	0
57	20240419	195100	1373933010	12650	12650	12650	12650	0
58	20240419	195000	1373933010	12650	12650	12650	12650	0
59	20240419	194900	1373933010	12650	12650	12650	12650	0
60	20240419	194800	1373933010	12650	12650	12650	12650	0
61	20240419	194700	1373933010	12650	12650	12650	12650	0
62	20240419	194600	1373933010	12650	12650	12650	12650	1510
63	20240419	194500	1373933010	12650	12650	12650	12650	0
64	20240419	194400	1373933010	12650	12650	12650	12650	0
65	20240419	194300	1373933010	12650	12650	12650	12650	0
66	20240419	194200	1373933010	12650	12650	12650	12650	0
67	20240419	194100	1373933010	12650	12650	12650	12650	0
68	20240419	194000	1373933010	12650	12650	12650	12650	0
69	20240419	193900	1373933010	12650	12650	12650	12650	0
70	20240419	193800	1373933010	12650	12650	12650	12650	0
71	20240419	193700	1373933010	12650	12650	12650	12650	0
72	20240419	193600	1373933010	12650	12650	12650	12650	0
73	20240419	193500	1373933010	12650	12650	12650	12650	0
74	20240419	193400	1373933010	12650	12650	12650	12650	0
75	20240419	193300	1373933010	12650	12650	12650	12650	0
76	20240419	193200	1373933010	12650	12650	12650	12650	0
77	20240419	193100	1373933010	12650	12650	12650	12650	0
78	20240419	193000	1373933010	12650	12650	12650	12650	0
79	20240419	192900	1373933010	12650	12650	12650	12650	0
80	20240419	192800	1373933010	12650	12650	12650	12650	0
81	20240419	192700	1373933010	12650	12650	12650	12650	0
82	20240419	192600	1373933010	12650	12650	12650	12650	0
83	20240419	192500	1373933010	12650	12650	12650	12650	0
84	20240419	192400	1373933010	12650	12650	12650	12650	0
85	20240419	192300	1373933010	12650	12650	12650	12650	0
86	20240419	192200	1373933010	12650	12650	12650	12650	0
87	20240419	192100	1373933010	12650	12650	12650	12650	0
88	20240419	192000	1373933010	12650	12650	12650	12650	0
89	20240419	191900	1373933010	12650	12650	12650	12650	0
90	20240419	191800	1373933010	12650	12650	12650	12650	0
91	20240419	191700	1373933010	12650	12650	12650	12650	0
92	20240419	191600	1373933010	12650	12650	12650	12650	1510
93	20240419	191500	1373933010	12650	12650	12650	12650	0
94	20240419	191400	1373933010	12650	12650	12650	12650	0
95	20240419	191300	1373933010	12650	12650	12650	12650	0
96	20240419	191200	1373933010	12650	12650	12650	12650	0
97	20240419	191100	1373933010	12650	12650	12650	12650	0
98	20240419	191000	1373933010	12650	12650	12650	12650	0
99	20240419	190900	1373933010	12650	12650	12650	12650	0
100	20240419	190800	1373933010	12650	12650	12650	12650	0
101	20240419	190700	1373933010	12650	12650	12650	12650	0
102	20240419	190600	1373933010	12650	12650	12650	12650	0
103	20240419	190500	1373933010	12650	12650	12650	12650	0
104	20240419	190400	1373933010	12650	12650	12650	12650	0
105	20240419	190300	1373933010	12650	12650	12650	12650	0
106	20240419	190200	1373933010	12650	12650	12650	12650	0
107	20240419	190100	1373933010	12650	12650	12650	12650	0
108	20240419	190000	1373933010	12650	12650	12650	12650	0
109	20240419	185900	1373933010	12650	12650	12650	12650	0
110	20240419	185800	1373933010	12650	12650	12650	12650	0
111	20240419	185700	1373933010	12650	12650	12650	12650	0
112	20240419	185600	1373933010	12650	12650	12650	12650	0
113	20240419	185500	1373933010	12650	12650	12650	12650	0
114	20240419	185400	1373933010	12650	12650	12650	12650	0
115	20240419	185300	1373933010	12650	12650	12650	12650	0
116	20240419	185200	1373933010	12650	12650	12650	12650	0
117	20240419	185100	1373933010	12650	12650	12650	12650	0
118	20240419	185000	1373933010	12650	12650	12650	12650	0
119	20240419	184900	1373933010	12650	12650	12650	12650	0
120	20240419	184800	1373933010	12650	12650	12650	12650	0
121	20240419	184700	1373933010	12650	12650	12650	12650	0
122	20240419	184600	1373933010	12650	12650	12650	12650	1510
123	20240419	184500	1373933010	12650	12650	12650	12650	0
124	20240419	184400	1373933010	12650	12650	12650	12650	0
125	20240419	184300	1373933010	12650	12650	12650	12650	0
126	20240419	184200	1373933010	12650	12650	12650	12650	0
127	20240419	184100	1373933010	12650	12650	12650	12650	0
128	20240419	184000	1373933010	12650	12650	12650	12650	0
129	20240419	183900	1373933010	12650	12650	12650	12650	0
130	20240419	183800	1373933010	12650	12650	12650	12650	0
131	20240419	183700	1373933010	12650	12650	12650	12650	0
132	20240419	183600	1373933010	12650	12650	12650	12650	0
133	20240419	183500	1373933010	12650	12650	12650	12650	0
134	20240419	183400	1373933010	12650	12650	12650	12650	0
135	20240419	183300	1373933010	12650	12650	12650	12650	0
136	20240419	183200	1373933010	12650	12650	12650	12650	0
137	20240419	183100	1373933010	12650	12650	12650	12650	0
138	20240419	183000	1373933010	12650	12650	12650	12650	0
139	20240419	182900	1373933010	12650	12650	12650	12650	0
140	20240419	182800	1373933010	12650	12650	12650	12650	0
141	20240419	182700	1373933010	12650	12650	12650	12650	0
142	20240419	182600	1373933010	12650	12650	12650	12650	0
143	20240419	182500	1373933010	12650	12650	12650	12650	0
144	20240419	182400	1373933010	12650	12650	12650	12650	0
145	20240419	182300	1373933010	12650	12650	12650	12650	0
146	20240419	182200	1373933010	12650	12650	12650	12650	0
147	20240419	182100	1373933010	12650	12650	12650	12650	0
148	20240419	182000	1373933010	12650	12650	12650	12650	0
149	20240419	181900	1373933010	12650	12650	12650	12650	0
150	20240419	181800	1373933010	12650	12650	12650	12650	0
151	20240419	181700	1373933010	12650	12650	12650	12650	0
152	20240419	181600	1373933010	12650	12650	12650	12650	1510
153	20240419	181500	1373933010	12650	12650	12650	12650	0
154	20240419	181400	1373933010	12650	12650	12650	12650	0
155	20240419	181300	1373933010	12650	12650	12650	12650	0
156	20240419	181200	1373933010	12650	12650	12650	12650	0
157	20240419	181100	1373933010	12650	12650	12650	12650	0
158	20240419	181000	1373933010	12650	12650	12650	12650	0
159	20240419	180900	1373933010	12650	12650	12650	12650	0
160	20240419	180800	1373933010	12650	12650	12650	12650	0
161	20240419	180700	1373933010	12650	12650	12650	12650	0
162	20240419	180600	1373933010	12650	12650	12650	12650	0
163	20240419	180500	1373933010	12650	12650	12650	12650	0
164	20240419	180400	1373933010	12650	12650	12650	12650	0
165	20240419	180300	1373933010	12650	12650	12650	12650	0
166	20240419	180200	1373933010	12650	12650	12650	12650	0
167	20240419	180100	1373933010	12650	12650	12650	12650	0
168	20240419	180000	1373933010	12650	12650	12650	12650	0
169	20240419	175900	1373933010	12650	12650	12650	12650	0
170	20240419	175800	1373933010	12650	12650	12650	12650	0
171	20240419	175700	1373933010	12650	12650	12650	12650	0
172	20240419	175600	1373933010	12650	12650	12650	12650	0
173	20240419	175500	1373933010	12650	12650	12650	12650	0
174	20240419	175400	1373933010	12650	12650	12650	12650	0
175	20240419	175300	1373933010	12650	12650	12650	12650	0
176	20240419	175200	1373933010	12650	12650	12650	12650	0
177	20240419	175100	1373933010	12650	12650	12650	12650	0
178	20240419	175000	1373933010	12650	12650	12650	12650	0
179	20240419	174900	1373933010	12650	12650	12650	12650	0
180	20240419	174800	1373933010	12650	12650	12650	12650	0
181	20240419	174700	1373933010	12650	12650	12650	12650	0
182	20240419	174600	1373933010	12650	12650	12650	12650	1510
183	20240419	174500	1373933010	12650	12650	12650	12650	0
184	20240419	174400	1373933010	12650	12650	12650	12650	0
185	20240419	174300	1373933010	12650	12650	12650	12650	0
186	20240419	174200	1373933010	12650	12650	12650	12650	0
187	20240419	174100	1373933010	12650	12650	12650	12650	0
188	20240419	174000	1373933010	12650	12650	12650	12650	0
189	20240419	173900	1373933010	12650	12650	12650	12650	0
190	20240419	173800	1373933010	12650	12650	12650	12650	0
191	20240419	173700	1373933010	12650	12650	12650	12650	0
192	20240419	173600	1373933010	12650	12650	12650	12650	0
193	20240419	173500	1373933010	12650	12650	12650	12650	0
194	20240419	173400	1373933010	12650	12650	12650	12650	0
195	20240419	173300	1373933010	12650	12650	12650	12650	0
196	20240419	173200	1373933010	12650	12650	12650	12650	0
197	20240419	173100	1373933010	12650	12650	12650	12650	0
198	20240419	173000	1373933010	12650	12650	12650	12650	0
199	20240419	172900	1373933010	12650	12650	12650	12650	0
200	20240419	172800	1373933010	12650	12650	12650	12650	0
201	20240419	172700	1373933010	12650	12650	12650	12650	0
202	20240419	172600	1373933010	12650	12650	12650	12650	0
203	20240419	172500	1373933010	12650	12650	12650	12650	0
204	20240419	172400	1373933010	12650	12650	12650	12650	0
205	20240419	172300	1373933010	12650	12650	12650	12650	0
206	20240419	172200	1373933010	12650	12650	12650	12650	0
207	20240419	172100	1373933010	12650	12650	12650	12650	0
208	20240419	172000	1373933010	12650	12650	12650	12650	0
209	20240419	171900	1373933010	12650	12650	12650	12650	0
210	20240419	171800	1373933010	12650	12650	12650	12650	0
211	20240419	171700	1373933010	12650	12650	12650	12650	0
212	20240419	171600	1373933010	12650	12650	12650	12650	1510
213	20240419	171500	1373933010	12650	12650	12650	12650	0
214	20240419	171400	1373933010	12650	12650	12650	12650	0
215	20240419	171300	1373933010	12650	12650	12650	12650	0
216	20240419	171200	1373933010	12650	12650	12650	12650	0
217	20240419	171100	1373933010	12650	12650	12650	12650	0
218	20240419	171000	1373933010	12650	12650	12650	12650	0
219	20240419	170900	1373933010	12650	12650	12650	12650	0
220	20240419	170800	1373933010	12650	12650	12650	12650	0
221	20240419	170700	1373933010	12650	12650	12650	12650	0
222	20240419	170600	1373933010	12650	12650	12650	12650	0
223	20240419	170500	1373933010	12650	12650	12650	12650	0
224	20240419	170400	1373933010	12650	12650	12650	12650	0
225	20240419	170300	1373933010	12650	12650	12650	12650	0
226	20240419	170200	1373933010	12650	12650	12650	12650	0
227	20240419	170100	1373933010	12650	12650	12650	12650	0
228	20240419	170000	1373933010	12650	12650	12650	12650	0
229	20240419	165900	1373933010	12650	12650	12650	12650	0
230	20240419	165800	1373933010	12650	12650	12650	12650	0
231	20240419	165700	1373933010	12650	12650	12650	12650	0
232	20240419	165600	1373933010	12650	12650	12650	12650	0
233	20240419	165500	1373933010	12650	12650	12650	12650	0
234	20240419	165400	1373933010	12650	12650	12650	12650	0
235	20240419	165300	1373933010	12650	12650	12650	12650	0
236	20240419	165200	1373933010	12650	12650	12650	12650	0
237	20240419	165100	1373933010	12650	12650	12650	12650	0
238	20240419	165000	1373933010	12650	12650	12650	12650	0
239	20240419	164900	1373933010	12650	12650	12650	12650	0
240	20240419	164800	1373933010	12650	12650	12650	12650	0
241	20240419	164700	1373933010	12650	12650	12650	12650	0
242	20240419	164600	1373933010	12650	12650	12650	12650	1510
243	20240419	164500	1373933010	12650	12650	12650	12650	0
244	20240419	164400	1373933010	12650	12650	12650	12650	0
245	20240419	164300	1373933010	12650	12650	12650	12650	0
246	20240419	164200	1373933010	12650	12650	12650	12650	0
247	20240419	164100	1373933010	12650	12650	12650	12650	0
248	20240419	164000	1373933010	12650	12650	12650	12650	0
249	20240419	163900	1373933010	12650	12650	12650	12650	0
250	20240419	163800	1373933010	12650	12650	12650	12650	0
251	20240419	163700	1373933010	12650	12650	12650	12650	0
252	20240419	163600	1373933010	12650	12650	12650	12650	0
253	20240419	163500	1373933010	12650	12650	12650	12650	0
254	20240419	163400	1373933010	12650	12650	12650	12650	0
255	20240419	163300	1373933010	12650	12650	12650	12650	0
256	20240419	163200	1373933010	12650	12650	12650	12650	0
257	20240419	163100	1373933010	12650	12650	12650	12650	0
258	20240419	163000	1373933010	12650	12650	12650	12650	0
259	20240419	162900	1373933010	12650	12650	12650	12650	0
260	20240419	162800	1373933010	12650	12650	12650	12650	0
261	20240419	162700	1373933010	12650	12650	12650	12650	0
262	20240419	162600	1373933010	12650	12650	12650	12650	0
263	20240419	162500	1373933010	12650	12650	12650	12650	0
264	20240419	162400	1373933010	12650	12650	12650	12650	0
265	20240419	162300	1373933010	12650	12650	12650	12650	0
266	20240419	162200	1373933010	12650	12650	12650	12650	0
267	20240419	162100	1373933010	12650	12650	12650	12650	0
268	20240419	162000	1373933010	12650	12650	12650	12650	0
269	20240419	161900	1373933010	12650	12650	12650	12650	0
270	20240419	161800	1373933010	12650	12650	12650	12650	0
271	20240419	161700	1373933010	12650	12650	12650	12650	0
272	20240419	161600	1373933010	12650	12650	12650	12650	1510
273	20240419	161500	1373933010	12650	12650	12650	12650	0
274	20240419	161400	1373933010	12650	12650	12650	12650	0
275	20240419	161300	1373933010	12650	12650	12650	12650	0
276	20240419	161200	1373933010	12650	12650	12650	12650	0
277	20240419	161100	1373933010	12650	12650	12650	12650	0
278	20240419	161000	1373933010	12650	12650	12650	12650	0
279	20240419	160900	1373933010	12650	12650	12650	12650	0
280	20240419	160800	1373933010	12650	12650	12650	12650	0
281	20240419	160700	1373933010	12650	12650	12650	12650	0
282	20240419	160600	1373933010	12650	12650	12650	12650	0
283	20240419	160500	1373933010	12650	12650	12650	12650	0
284	20240419	160400	1373933010	12650	12650	12650	12650	0
285	20240419	160300	1373933010	12650	12650	12650	12650	0
286	20240419	160200	1373933010	12650	12650	12650	12650	0
287	20240419	160100	1373933010	12650	12650	12650	12650	0
288	20240419	160000	1373933010	12650	12650	12650	12650	0
289	20240419	155900	1373933010	12650	12650	12650	12650	0
290	20240419	155800	1373933010	12650	12650	12650	12650	0
291	20240419	155700	1373933010	12650	12650	12650	12650	0
292	20240419	155600	1373933010	12650	12650	12650	12650	0
293	20240419	155500	1373933010	12650	12650	12650	12650	0
294	20240419	155400	1373933010	12650	12650	12650	12650	0
295	20240419	155300	1373933010	12650	12650	12650	12650	0
296	20240419	155200	1373933010	12650	12650	12650	12650	0
297	20240419	155100	1373933010	12650	12650	12650	12650	0
298	20240419	155000	1373933010	12650	12650	12650	12650	0
299	20240419	154900	1373933010	12650	12650	12650	12650	0
300	20240419	154800	1373933010	12650	12650	12650	12650	0
301	20240419	154700	1373933010	12650	12650	12650	12650	0
302	20240419	154600	1373933010	12650	12650	12650	12650	1510
303	20240419	154500	1373933010	12650	12650	12650	12650	0
304	20240419	154400	1373933010	12650	12650	12650	12650	0
305	20240419	154300	1373933010	12650	12650	12650	12650	0
306	20240419	154200	1373933010	12650	12650	12650	12650	0
307	20240419	154100	1373933010	12650	12650	12650	12650	0
308	20240419	154000	1373933010	12650	12650	12650	12650	0
309	20240419	153900	1373933010	12650	12650	12650	12650	0
310	20240419	153800	1373933010	12650	12650	12650	12650	0
311	20240419	153700	1373933010	12650	12650	12650	12650	0
312	20240419	153600	1373933010	12650	12650	12650	12650	0
313	20240419	153500	1373933010	12650	12650	12650	12650	0
314	20240419	153400	1373933010	12650	12650	12650	12650	0
315	20240419	153300	1373933010	12650	12650	12650	12650	0
316	20240419	153200	1373933010	12650	12650	12650	12650	0
317	20240419	153100	1373933010	12650	12650	12650	12650	0
318	20240419	153000	1373933010	12650	12650	12650	12650	1510
319	20240419	152900	1354831510	12710	12710	12710	12710	0
320	20240419	152800	1354831510	12710	12710	12710	12710	0
321	20240419	152700	1354831510	12710	12710	12710	12710	0
322	20240419	152600	1354831510	12710	12710	12710	12710	0
323	20240419	152500	1354831510	12710	12710	12710	12710	0
324	20240419	152400	1354831510	12710	12710	12710	12710	0
325	20240419	152300	1354831510	12710	12710	12710	12710	0
326	20240419	152200	1354831510	12710	12710	12710	12710	0
327	20240419	152100	1354831510	12710	12710	12710	12710	0
328	20240419	152000	1354831510	12710	12710	12710	12710	0
329	20240419	151900	1354831510	12710	12640	12710	12630	455
330	20240419	151800	1349053650	12710	12650	12710	12650	206
331	20240419	151700	1346447690	12650	12650	12700	12650	169
332	20240419	151600	1344309690	12650	12710	12710	12650	77
333	20240419	151500	1343335580	12700	12690	12700	12690	94
334	20240419	151400	1342141880	12630	12630	12630	12630	0
335	20240419	151300	1342141880	12630	12630	12630	12630	6
336	20240419	151200	1342066100	12620	12630	12630	12620	200
337	20240419	151100	1339542040	12700	12700	12700	12700	0
338	20240419	151000	1339542040	12700	12700	12700	12700	243
339	20240419	150900	1336455940	12700	12700	12700	12700	0
340	20240419	150800	1336455940	12700	12700	12700	12700	1
341	20240419	150700	1336443240	12620	12630	12630	12620	157
342	20240419	150600	1334461470	12640	12630	12640	12620	18
343	20240419	150500	1334234070	12640	12640	12640	12640	10
344	20240419	150400	1334107670	12620	12630	12630	12620	7
345	20240419	150300	1334019280	12660	12660	12660	12660	3
346	20240419	150200	1333981300	12710	12710	12710	12710	1
347	20240419	150100	1333968590	12710	12700	12710	12700	51
348	20240419	150000	1333320880	12700	12660	12700	12660	20
349	20240419	145900	1333067280	12710	12690	12710	12690	200
350	20240419	145800	1330526350	12700	12700	12700	12700	0
351	20240419	145700	1330526350	12700	12660	12700	12660	94
352	20240419	145600	1329335790	12610	12610	12610	12610	201
353	20240419	145500	1326801180	12610	12700	12700	12600	1053
354	20240419	145400	1313525030	12720	12720	12720	12720	0
355	20240419	145300	1313525030	12720	12720	12720	12720	0
356	20240419	145200	1313525030	12720	12720	12720	12720	0
357	20240419	145100	1313525030	12720	12720	12720	12720	0
358	20240419	145000	1313525030	12720	12720	12720	12720	1
359	20240419	144900	1313512310	12670	12620	12670	12620	2979
360	20240419	144800	1275899860	12610	12630	12630	12610	100
361	20240419	144700	1274637780	12630	12630	12630	12630	0
362	20240419	144600	1274637780	12630	12630	12630	12630	5
363	20240419	144500	1274574630	12670	12670	12670	12670	0
364	20240419	144400	1274574630	12670	12630	12670	12620	77
365	20240419	144300	1273602210	12630	12660	12670	12630	444
366	20240419	144200	1267983300	12660	12640	12660	12630	181
367	20240419	144100	1265696380	12670	12640	12670	12640	217
368	20240419	144000	1262948720	12630	12630	12630	12630	46
369	20240419	143900	1262367740	12670	12650	12690	12630	55
370	20240419	143800	1261672450	12650	12660	12660	12650	315
371	20240419	143700	1257687630	12660	12680	12680	12660	346
372	20240419	143600	1253302540	12680	12700	12710	12680	346
373	20240419	143500	1248909960	12760	12760	12760	12700	74
374	20240419	143400	1247970040	12700	12710	12790	12700	133
375	20240419	143300	1246280390	12710	12770	12770	12700	203
376	20240419	143200	1243700330	12810	12810	12810	12810	0
377	20240419	143100	1243700330	12810	12810	12810	12810	0
378	20240419	143000	1243700330	12810	12790	12810	12790	171
379	20240419	142900	1241513040	12790	12790	12790	12790	0
380	20240419	142800	1241513040	12790	12790	12790	12790	0
381	20240419	142700	1241513040	12790	12730	12790	12710	11
382	20240419	142600	1241373110	12810	12800	12810	12800	200
383	20240419	142500	1238811840	12810	12810	12810	12710	34
384	20240419	142400	1238379260	12700	12750	12750	12700	200
385	20240419	142300	1235834180	12820	12820	12820	12820	0
386	20240419	142200	1235834180	12820	12820	12820	12820	0
387	20240419	142100	1235834180	12820	12820	12820	12820	0
388	20240419	142000	1235834180	12820	12750	12820	12750	15
389	20240419	141900	1235642860	12830	12830	12830	12830	0
390	20240419	141800	1235642860	12830	12800	12840	12800	238
391	20240419	141700	1232590640	12800	12800	12800	12800	0
392	20240419	141600	1232590640	12800	12800	12800	12800	1
393	20240419	141500	1232577840	12730	12730	12730	12730	100
394	20240419	141400	1231304840	12800	12800	12800	12800	3
395	20240419	141300	1231266440	12730	12730	12730	12730	60
396	20240419	141200	1230502640	12790	12790	12790	12790	0
397	20240419	141100	1230502640	12790	12790	12790	12790	0
398	20240419	141000	1230502640	12790	12790	12790	12790	10
399	20240419	140900	1230374740	12790	12790	12790	12790	0
400	20240419	140800	1230374740	12790	12790	12790	12790	0
401	20240419	140700	1230374740	12790	12790	12790	12790	0
402	20240419	140600	1230374740	12790	12790	12790	12790	0
403	20240419	140500	1230374740	12790	12790	12790	12790	200
404	20240419	140400	1227816740	12790	12790	12790	12790	200
405	20240419	140300	1225258740	12790	12790	12790	12790	1
406	20240419	140200	1225245950	12800	12800	12800	12800	1
407	20240419	140100	1225233150	12730	12800	12800	12730	332
408	20240419	140000	1221001100	12810	12750	12810	12750	32
409	20240419	135900	1220592500	12750	12760	12760	12750	75
410	20240419	135800	1219636110	12750	12750	12750	12750	205
411	20240419	135700	1217022360	12750	12750	12750	12750	9
412	20240419	135600	1216907610	12750	12750	12750	12750	5
413	20240419	135500	1216843860	12750	12760	12760	12750	654
414	20240419	135400	1208504930	12840	12840	12840	12840	2
415	20240419	135300	1208479250	12840	12770	12840	12770	25
416	20240419	135200	1208159930	12770	12770	12770	12770	11
417	20240419	135100	1208019460	12770	12770	12770	12770	101
418	20240419	135000	1206729690	12840	12840	12840	12840	0
419	20240419	134900	1206729690	12840	12840	12840	12840	0
420	20240419	134800	1206729690	12840	12840	12840	12840	0
421	20240419	134700	1206729690	12840	12840	12840	12840	151
422	20240419	134600	1204790850	12840	12840	12840	12840	4
423	20240419	134500	1204739490	12840	12840	12840	12840	2
424	20240419	134400	1204713810	12840	12840	12840	12840	0
425	20240419	134300	1204713810	12840	12840	12840	12840	0
426	20240419	134200	1204713810	12840	12840	12840	12840	1
427	20240419	134100	1204700970	12770	12770	12770	12770	0
428	20240419	134000	1204700970	12770	12770	12770	12770	0
429	20240419	133900	1204700970	12770	12770	12770	12770	0
430	20240419	133800	1204700970	12770	12770	12770	12770	50
431	20240419	133700	1204062470	12770	12840	12850	12770	337
432	20240419	133600	1199735030	12850	12850	12850	12850	100
433	20240419	133500	1198450030	12850	12850	12850	12850	2
434	20240419	133400	1198424330	12770	12770	12770	12770	0
435	20240419	133300	1198424330	12770	12770	12770	12770	1
436	20240419	133200	1198411560	12850	12820	12850	12740	55
437	20240419	133100	1197707930	12830	12850	12850	12830	7
438	20240419	133000	1197618100	12830	12830	12830	12830	0
439	20240419	132900	1197618100	12830	12850	12850	12830	60
440	20240419	132800	1196847320	12850	12850	12850	12850	100
441	20240419	132700	1195562320	12850	12850	12850	12850	16
442	20240419	132600	1195356720	12850	12850	12850	12850	1
443	20240419	132500	1195343870	12830	12830	12830	12830	1
444	20240419	132400	1195331040	12830	12830	12830	12830	0
445	20240419	132300	1195331040	12830	12830	12830	12830	0
446	20240419	132200	1195331040	12830	12830	12830	12830	1
447	20240419	132100	1195318210	12830	12860	12860	12830	119
448	20240419	132000	1193790870	12860	12860	12860	12860	0
449	20240419	131900	1193790870	12860	12820	12860	12820	391
450	20240419	131800	1188773090	12810	12810	12810	12810	60
451	20240419	131700	1188004490	12800	12800	12800	12800	89
452	20240419	131600	1186865290	12800	12800	12800	12800	0
453	20240419	131500	1186865290	12800	12800	12800	12800	0
454	20240419	131400	1186865290	12800	12800	12800	12800	28
455	20240419	131300	1186506890	12720	12720	12720	12720	30
456	20240419	131200	1186125290	12780	12780	12780	12780	9
457	20240419	131100	1186010270	12790	12790	12790	12790	49
458	20240419	131000	1185383560	12790	12790	12790	12790	1
459	20240419	130900	1185370770	12800	12800	12800	12800	2
460	20240419	130800	1185345170	12800	12800	12800	12800	5
461	20240419	130700	1185281170	12800	12800	12800	12800	0
462	20240419	130600	1185281170	12800	12800	12800	12800	0
463	20240419	130500	1185281170	12800	12780	12800	12780	2
464	20240419	130400	1185255590	12790	12780	12790	12780	19
465	20240419	130300	1185012680	12780	12780	12780	12780	0
466	20240419	130200	1185012680	12780	12780	12780	12780	5
467	20240419	130100	1184948780	12780	12770	12780	12770	2
468	20240419	130000	1184923230	12770	12770	12770	12770	3
469	20240419	125900	1184884920	12770	12750	12770	12750	998
470	20240419	125800	1172153840	12750	12750	12750	12750	0
471	20240419	125700	1172153840	12750	12750	12750	12750	0
472	20240419	125600	1172153840	12750	12740	12750	12740	80
473	20240419	125500	1171134520	12740	12740	12740	12740	50
474	20240419	125400	1170497520	12700	12700	12700	12700	0
475	20240419	125300	1170497520	12700	12700	12700	12700	80
476	20240419	125200	1169481520	12700	12700	12700	12700	10
477	20240419	125100	1169354520	12730	12730	12730	12730	0
478	20240419	125000	1169354520	12730	12730	12730	12730	63
479	20240419	124900	1168552530	12730	12730	12730	12730	200
480	20240419	124800	1166006530	12730	12730	12730	12730	1
481	20240419	124700	1165993800	12650	12710	12710	12650	1060
482	20240419	124600	1152551200	12740	12720	12740	12720	4
483	20240419	124500	1152500300	12710	12710	12710	12710	520
484	20240419	124400	1145891100	12710	12640	12710	12640	2
485	20240419	124300	1145865750	12640	12640	12640	12640	0
486	20240419	124200	1145865750	12640	12640	12640	12640	232
487	20240419	124100	1142933270	12710	12710	12710	12710	1
488	20240419	124000	1142920560	12700	12700	12700	12700	31
489	20240419	123900	1142526860	12640	12700	12700	12640	3
490	20240419	123800	1142488880	12710	12710	12710	12710	2
491	20240419	123700	1142463460	12710	12710	12710	12710	0
492	20240419	123600	1142463460	12710	12710	12710	12710	14
493	20240419	123500	1142285520	12630	12630	12630	12630	68
494	20240419	123400	1141426680	12720	12640	12720	12640	29
495	20240419	123300	1141059880	12640	12680	12680	12640	171
496	20240419	123200	1138897330	12690	12710	12710	12690	24
497	20240419	123100	1138592510	12740	12710	12740	12710	105
498	20240419	123000	1137257810	12740	12740	12740	12740	0
499	20240419	122900	1137257810	12740	12740	12740	12740	100
500	20240419	122800	1135983810	12750	12750	12750	12750	0
501	20240419	122700	1135983810	12750	12750	12750	12750	0
502	20240419	122600	1135983810	12750	12730	12750	12690	252
503	20240419	122500	1132780710	12740	12740	12740	12740	2
504	20240419	122400	1132755230	12760	12760	12760	12760	0
505	20240419	122300	1132755230	12760	12760	12760	12760	0
506	20240419	122200	1132755230	12760	12760	12760	12760	0
507	20240419	122100	1132755230	12760	12760	12770	12760	81
508	20240419	122000	1131721660	12760	12710	12760	12710	3
509	20240419	121900	1131683480	12760	12760	12760	12760	0
510	20240419	121800	1131683480	12760	12760	12760	12760	1
511	20240419	121700	1131670720	12700	12700	12700	12700	0
512	20240419	121600	1131670720	12700	12770	12770	12700	51
513	20240419	121500	1131022890	12770	12770	12770	12770	0
514	20240419	121400	1131022890	12770	12760	12770	12760	13
515	20240419	121300	1130857000	12750	12730	12750	12730	474
516	20240419	121200	1124821920	12730	12730	12730	12730	0
517	20240419	121100	1124821920	12730	12710	12730	12710	477
518	20240419	121000	1118758490	12710	12710	12710	12710	0
519	20240419	120900	1118758490	12710	12710	12710	12710	0
520	20240419	120800	1118758490	12710	12710	12710	12710	1
521	20240419	120700	1118745780	12710	12670	12710	12670	3
522	20240419	120600	1118707710	12670	12610	12670	12610	111
523	20240419	120500	1117305960	12600	12600	12600	12600	0
524	20240419	120400	1117305960	12600	12650	12650	12600	202
525	20240419	120300	1114755510	12630	12600	12630	12600	135
526	20240419	120200	1113053900	12600	12540	12600	12540	412
527	20240419	120100	1107874750	12530	12530	12530	12530	0
528	20240419	120000	1107874750	12530	12530	12530	12530	0
529	20240419	115900	1107874750	12530	12530	12530	12530	0
530	20240419	115800	1107874750	12530	12530	12530	12450	57
531	20240419	115700	1107164540	12530	12520	12530	12520	50
532	20240419	115600	1106538100	12540	12540	12540	12540	0
533	20240419	115500	1106538100	12540	12540	12540	12540	0
534	20240419	115400	1106538100	12540	12540	12540	12540	0
535	20240419	115300	1106538100	12540	12540	12540	12540	1
536	20240419	115200	1106525560	12460	12460	12460	12460	0
537	20240419	115100	1106525560	12460	12460	12460	12460	87
538	20240419	115000	1105441540	12460	12460	12460	12460	1
539	20240419	114900	1105429080	12400	12400	12400	12400	40
540	20240419	114800	1104933080	12400	12410	12410	12400	551
541	20240419	114700	1098098250	12500	12500	12500	12500	1
542	20240419	114600	1098085750	12500	12400	12500	12400	29
543	20240419	114500	1097726050	12400	12480	12480	12400	2517
544	20240419	114400	1066437150	12560	12560	12560	12560	1
545	20240419	114300	1066424590	12560	12560	12560	12560	100
546	20240419	114200	1065168590	12600	12570	12600	12570	22
547	20240419	114100	1064891990	12560	12560	12560	12560	0
548	20240419	114000	1064891990	12560	12560	12560	12560	8
549	20240419	113900	1064791510	12560	12560	12560	12560	0
550	20240419	113800	1064791510	12560	12560	12560	12560	0
551	20240419	113700	1064791510	12560	12550	12560	12550	215
552	20240419	113600	1062093250	12500	12470	12500	12470	1066
553	20240419	113500	1048768710	12470	12470	12470	12470	100
554	20240419	113400	1047521710	12470	12470	12470	12470	1
555	20240419	113300	1047509240	12480	12480	12480	12480	4
556	20240419	113200	1047459320	12400	12410	12410	12400	1001
557	20240419	113100	1035046070	12410	12480	12480	12410	722
558	20240419	113000	1026050220	12480	12480	12480	12480	2
559	20240419	112900	1026025260	12430	12430	12430	12430	1
560	20240419	112800	1026012830	12430	12430	12430	12430	0
561	20240419	112700	1026012830	12430	12430	12430	12420	1002
562	20240419	112600	1013559300	12550	12450	12550	12420	3043
563	20240419	112500	975736020	12500	12500	12500	12500	340
564	20240419	112400	971486020	12500	12470	12500	12470	1030
565	20240419	112300	958611920	12450	12410	12450	12410	420
566	20240419	112200	953384670	12400	12400	12400	12400	359
567	20240419	112100	948933070	12400	12430	12470	12400	603
568	20240419	112000	941448160	12430	12430	12430	12430	508
569	20240419	111900	935133720	12430	12500	12500	12430	363
570	20240419	111800	930611170	12500	12500	12500	12500	1241
571	20240419	111700	915098670	12500	12480	12500	12480	1803
572	20240419	111600	892562330	12470	12500	12500	12430	1370
573	20240419	111500	875490470	12490	12560	12560	12490	3440
574	20240419	111400	832476470	12560	12570	12570	12560	304
575	20240419	111300	828656400	12580	12590	12590	12570	189
576	20240419	111200	826278450	12610	12620	12620	12610	2
577	20240419	111100	826253220	12630	12600	12630	12600	280
578	20240419	111000	822721830	12600	12600	12600	12600	1424
579	20240419	110900	804779430	12600	12600	12600	12600	107
580	20240419	110800	803431230	12600	12620	12630	12600	1088
581	20240419	110700	789714290	12620	12530	12620	12530	963
582	20240419	110600	777597950	12520	12520	12520	12520	0
583	20240419	110500	777597950	12520	12520	12520	12520	0
584	20240419	110400	777597950	12520	12520	12520	12520	56
585	20240419	110300	776896830	12510	12510	12510	12510	0
586	20240419	110200	776896830	12510	12510	12510	12510	0
587	20240419	110100	776896830	12510	12580	12580	12510	550
588	20240419	110000	770005180	12580	12530	12580	12520	120
589	20240419	105900	768501680	12580	12580	12580	12580	201
590	20240419	105800	765973100	12580	12570	12580	12530	284
591	20240419	105700	762405880	12580	12620	12620	12580	667
592	20240419	105600	754004390	12620	12640	12640	12620	1532
593	20240419	105500	734658680	12690	12690	12690	12690	0
594	20240419	105400	734658680	12690	12690	12690	12690	1
595	20240419	105300	734645990	12630	12690	12690	12630	161
596	20240419	105200	732612500	12620	12620	12620	12620	0
597	20240419	105100	732612500	12620	12650	12650	12620	245
598	20240419	105000	729519300	12690	12690	12690	12690	0
599	20240419	104900	729519300	12690	12630	12690	12630	4
600	20240419	104800	729468660	12690	12650	12690	12630	244
601	20240419	104700	726384910	12650	12660	12690	12650	241
602	20240419	104600	723331080	12660	12690	12690	12650	636
603	20240419	104500	715263030	12690	12680	12740	12680	3776
604	20240419	104400	667345550	12690	12690	12690	12690	2
605	20240419	104300	667320170	12630	12680	12680	12630	784
606	20240419	104200	657379100	12680	12740	12740	12610	2511
607	20240419	104100	625589530	12750	12700	12750	12700	126
608	20240419	104000	623984830	12690	12740	12830	12690	219
609	20240419	103900	621185250	12680	12670	12680	12650	637
610	20240419	103800	613111010	12670	12650	12670	12620	1019
611	20240419	103700	600236220	12650	12690	12690	12650	648
612	20240419	103600	592022620	12690	12700	12730	12680	539
613	20240419	103500	585182840	12680	12740	12740	12680	51
614	20240419	103400	584536100	12680	12690	12690	12680	293
615	20240419	103300	580820180	12740	12700	12740	12680	366
616	20240419	103200	576171050	12700	12710	12710	12690	167
617	20240419	103100	574049920	12700	12700	12710	12700	92
618	20240419	103000	572881510	12710	12720	12720	12700	319
619	20240419	102900	568826740	12710	12760	12760	12710	448
620	20240419	102800	563123210	12750	12800	12800	12750	520
621	20240419	102700	556472820	12800	12800	12800	12800	845
622	20240419	102600	545656820	12770	12740	12770	12740	22
623	20240419	102500	545375910	12740	12760	12770	12740	334
624	20240419	102400	541117660	12760	12830	12840	12760	1939
625	20240419	102300	516319250	12840	12860	12880	12840	391
626	20240419	102200	511291630	12870	12930	12930	12870	1838
627	20240419	102100	487599520	12930	12940	12940	12920	102
628	20240419	102000	486280510	12940	12960	12960	12940	122
629	20240419	101900	484699630	12960	12960	12960	12960	79
630	20240419	101800	483675790	12960	12960	12960	12960	1
631	20240419	101700	483662830	12960	12960	12960	12960	50
632	20240419	101600	483014830	12960	12970	13000	12950	35
633	20240419	101500	482561200	12960	13030	13030	12960	798
634	20240419	101400	472211090	12980	13020	13020	12980	2652
635	20240419	101300	437731510	13070	13070	13070	13070	1
636	20240419	101200	437718440	13020	13020	13020	13020	304
637	20240419	101100	433760360	13070	13070	13070	13070	0
638	20240419	101000	433760360	13070	13020	13070	13020	232
639	20240419	100900	430739620	13030	13030	13030	13030	22
640	20240419	100800	430452960	13070	13070	13070	13070	10
641	20240419	100700	430322260	13060	13060	13060	13060	0
642	20240419	100600	430322260	13060	13060	13060	13060	6
643	20240419	100500	430243900	13070	13070	13070	13070	1
644	20240419	100400	430230830	13060	13060	13060	13060	46
645	20240419	100300	429630070	13020	13030	13030	13020	400
646	20240419	100200	424420820	13020	13020	13020	13020	20
647	20240419	100100	424160420	13020	13020	13020	13020	1522
648	20240419	100000	404343980	13020	13020	13020	13020	218
649	20240419	095900	401505620	13020	13100	13100	13020	62
650	20240419	095800	400693500	13100	13100	13100	13100	0
651	20240419	095700	400693500	13100	13100	13100	13100	4
652	20240419	095600	400641100	13120	13120	13130	13120	250
653	20240419	095500	397360450	13120	13120	13120	13120	36
654	20240419	095400	396888130	13120	13010	13130	13010	512
655	20240419	095300	390203080	13010	13010	13010	13010	20
656	20240419	095200	389942880	13010	13020	13020	13010	226
657	20240419	095100	387002570	13020	13020	13020	13020	101
658	20240419	095000	385687550	13040	13010	13050	13010	502
659	20240419	094900	379147490	13050	13050	13050	13050	0
660	20240419	094800	379147490	13050	13050	13050	13050	676
661	20240419	094700	370325690	13050	13090	13090	13050	1602
662	20240419	094600	349392930	13100	13110	13110	13100	20
663	20240419	094500	349130740	13110	13110	13110	13110	81
664	20240419	094400	348068830	13120	13120	13120	13120	1
665	20240419	094300	348055710	13120	13120	13120	13120	0
666	20240419	094200	348055710	13120	13120	13120	13120	0
667	20240419	094100	348055710	13120	13120	13120	13120	10
668	20240419	094000	347924510	13120	13120	13120	13120	35
669	20240419	093900	347465310	13120	13120	13120	13120	0
670	20240419	093800	347465310	13120	13120	13120	13120	1
671	20240419	093700	347452190	13080	13080	13080	13080	0
672	20240419	093600	347452190	13080	13080	13080	13080	10
673	20240419	093500	347321390	13080	13080	13130	13080	102
674	20240419	093400	345987180	13080	13130	13130	13080	4
675	20240419	093300	345934760	13090	13090	13090	13090	90
676	20240419	093200	344756660	13090	13100	13110	13080	763
677	20240419	093100	334759270	13110	13160	13160	13110	674
678	20240419	093000	325922250	13200	13160	13220	13160	1226
679	20240419	092900	309754610	13170	13150	13170	13150	100
680	20240419	092800	308438010	13170	13170	13170	13170	27
681	20240419	092700	308082420	13090	13180	13180	13090	125
682	20240419	092600	306439620	13180	13220	13220	13180	37
683	20240419	092500	305951880	13220	13220	13220	13220	208
684	20240419	092400	303202120	13220	13220	13220	13220	24
685	20240419	092300	302884840	13150	13290	13290	13140	60
686	20240419	092200	302089380	13300	13290	13300	13290	411
687	20240419	092100	296624050	13290	13260	13290	13260	2554
688	20240419	092000	262716490	13260	13200	13260	13200	747
689	20240419	091900	252826720	13190	13180	13190	13110	184
690	20240419	091800	250400560	13180	13120	13180	13120	162
691	20240419	091700	248266480	13120	13030	13120	13030	3177
692	20240419	091600	206845700	13010	13010	13010	12980	289
693	20240419	091500	203085840	13010	12990	13010	12970	2464
694	20240419	091400	171083720	12990	13000	13010	12970	619
695	20240419	091300	163045170	12980	13010	13040	12980	3836
696	20240419	091200	113192230	13010	13090	13090	13010	163
697	20240419	091100	111065430	13100	13120	13120	13100	551
698	20240419	091000	103837990	13120	13120	13120	13100	695
699	20240419	090900	94725250	13120	13140	13140	13120	649
700	20240419	090800	86202710	13140	13230	13250	13140	344
701	20240419	090700	81660540	13240	13280	13280	13240	376
702	20240419	090600	76672450	13270	13270	13280	13270	787
703	20240419	090500	66226690	13270	13280	13280	13160	79
704	20240419	090400	65179610	13280	13260	13280	13250	349
705	20240419	090300	60548230	13250	13230	13270	13230	1032
706	20240419	090200	46885590	13230	13230	13250	13230	2388
707	20240419	090100	15273900	13230	13230	13240	13230	471
708	20240419	090000	9038600	13240	13010	13240	13010	693