KissMeData/215600/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	202100	1851912905	4445	4445	4445	4445	8158
3	20240419	202000	1851912905	4445	4445	4445	4445	0
4	20240419	201900	1851912905	4445	4445	4445	4445	0
5	20240419	201800	1851912905	4445	4445	4445	4445	0
6	20240419	201700	1851912905	4445	4445	4445	4445	0
7	20240419	201600	1851912905	4445	4445	4445	4445	0
8	20240419	201500	1851912905	4445	4445	4445	4445	0
9	20240419	201400	1851912905	4445	4445	4445	4445	0
10	20240419	201300	1851912905	4445	4445	4445	4445	0
11	20240419	201200	1851912905	4445	4445	4445	4445	0
12	20240419	201100	1851912905	4445	4445	4445	4445	0
13	20240419	201000	1851912905	4445	4445	4445	4445	0
14	20240419	200900	1851912905	4445	4445	4445	4445	0
15	20240419	200800	1851912905	4445	4445	4445	4445	0
16	20240419	200700	1851912905	4445	4445	4445	4445	0
17	20240419	200600	1851912905	4445	4445	4445	4445	0
18	20240419	200500	1851912905	4445	4445	4445	4445	0
19	20240419	200400	1851912905	4445	4445	4445	4445	0
20	20240419	200300	1851912905	4445	4445	4445	4445	0
21	20240419	200200	1851912905	4445	4445	4445	4445	0
22	20240419	200100	1851912905	4445	4445	4445	4445	0
23	20240419	200000	1851912905	4445	4445	4445	4445	0
24	20240419	195900	1851912905	4445	4445	4445	4445	0
25	20240419	195800	1851912905	4445	4445	4445	4445	0
26	20240419	195700	1851912905	4445	4445	4445	4445	0
27	20240419	195600	1851912905	4445	4445	4445	4445	0
28	20240419	195500	1851912905	4445	4445	4445	4445	0
29	20240419	195400	1851912905	4445	4445	4445	4445	0
30	20240419	195300	1851912905	4445	4445	4445	4445	0
31	20240419	195200	1851912905	4445	4445	4445	4445	0
32	20240419	195100	1851912905	4445	4445	4445	4445	8158
33	20240419	195000	1851912905	4445	4445	4445	4445	0
34	20240419	194900	1851912905	4445	4445	4445	4445	0
35	20240419	194800	1851912905	4445	4445	4445	4445	0
36	20240419	194700	1851912905	4445	4445	4445	4445	0
37	20240419	194600	1851912905	4445	4445	4445	4445	0
38	20240419	194500	1851912905	4445	4445	4445	4445	0
39	20240419	194400	1851912905	4445	4445	4445	4445	0
40	20240419	194300	1851912905	4445	4445	4445	4445	0
41	20240419	194200	1851912905	4445	4445	4445	4445	0
42	20240419	194100	1851912905	4445	4445	4445	4445	0
43	20240419	194000	1851912905	4445	4445	4445	4445	0
44	20240419	193900	1851912905	4445	4445	4445	4445	0
45	20240419	193800	1851912905	4445	4445	4445	4445	0
46	20240419	193700	1851912905	4445	4445	4445	4445	0
47	20240419	193600	1851912905	4445	4445	4445	4445	0
48	20240419	193500	1851912905	4445	4445	4445	4445	0
49	20240419	193400	1851912905	4445	4445	4445	4445	0
50	20240419	193300	1851912905	4445	4445	4445	4445	0
51	20240419	193200	1851912905	4445	4445	4445	4445	0
52	20240419	193100	1851912905	4445	4445	4445	4445	0
53	20240419	193000	1851912905	4445	4445	4445	4445	0
54	20240419	192900	1851912905	4445	4445	4445	4445	0
55	20240419	192800	1851912905	4445	4445	4445	4445	0
56	20240419	192700	1851912905	4445	4445	4445	4445	0
57	20240419	192600	1851912905	4445	4445	4445	4445	0
58	20240419	192500	1851912905	4445	4445	4445	4445	0
59	20240419	192400	1851912905	4445	4445	4445	4445	0
60	20240419	192300	1851912905	4445	4445	4445	4445	0
61	20240419	192200	1851912905	4445	4445	4445	4445	0
62	20240419	192100	1851912905	4445	4445	4445	4445	8158
63	20240419	192000	1851912905	4445	4445	4445	4445	0
64	20240419	191900	1851912905	4445	4445	4445	4445	0
65	20240419	191800	1851912905	4445	4445	4445	4445	0
66	20240419	191700	1851912905	4445	4445	4445	4445	0
67	20240419	191600	1851912905	4445	4445	4445	4445	0
68	20240419	191500	1851912905	4445	4445	4445	4445	0
69	20240419	191400	1851912905	4445	4445	4445	4445	0
70	20240419	191300	1851912905	4445	4445	4445	4445	0
71	20240419	191200	1851912905	4445	4445	4445	4445	0
72	20240419	191100	1851912905	4445	4445	4445	4445	0
73	20240419	191000	1851912905	4445	4445	4445	4445	0
74	20240419	190900	1851912905	4445	4445	4445	4445	0
75	20240419	190800	1851912905	4445	4445	4445	4445	0
76	20240419	190700	1851912905	4445	4445	4445	4445	0
77	20240419	190600	1851912905	4445	4445	4445	4445	0
78	20240419	190500	1851912905	4445	4445	4445	4445	0
79	20240419	190400	1851912905	4445	4445	4445	4445	0
80	20240419	190300	1851912905	4445	4445	4445	4445	0
81	20240419	190200	1851912905	4445	4445	4445	4445	0
82	20240419	190100	1851912905	4445	4445	4445	4445	0
83	20240419	190000	1851912905	4445	4445	4445	4445	0
84	20240419	185900	1851912905	4445	4445	4445	4445	0
85	20240419	185800	1851912905	4445	4445	4445	4445	0
86	20240419	185700	1851912905	4445	4445	4445	4445	0
87	20240419	185600	1851912905	4445	4445	4445	4445	0
88	20240419	185500	1851912905	4445	4445	4445	4445	0
89	20240419	185400	1851912905	4445	4445	4445	4445	0
90	20240419	185300	1851912905	4445	4445	4445	4445	0
91	20240419	185200	1851912905	4445	4445	4445	4445	0
92	20240419	185100	1851912905	4445	4445	4445	4445	8158
93	20240419	185000	1851912905	4445	4445	4445	4445	0
94	20240419	184900	1851912905	4445	4445	4445	4445	0
95	20240419	184800	1851912905	4445	4445	4445	4445	0
96	20240419	184700	1851912905	4445	4445	4445	4445	0
97	20240419	184600	1851912905	4445	4445	4445	4445	0
98	20240419	184500	1851912905	4445	4445	4445	4445	0
99	20240419	184400	1851912905	4445	4445	4445	4445	0
100	20240419	184300	1851912905	4445	4445	4445	4445	0
101	20240419	184200	1851912905	4445	4445	4445	4445	0
102	20240419	184100	1851912905	4445	4445	4445	4445	0
103	20240419	184000	1851912905	4445	4445	4445	4445	0
104	20240419	183900	1851912905	4445	4445	4445	4445	0
105	20240419	183800	1851912905	4445	4445	4445	4445	0
106	20240419	183700	1851912905	4445	4445	4445	4445	0
107	20240419	183600	1851912905	4445	4445	4445	4445	0
108	20240419	183500	1851912905	4445	4445	4445	4445	0
109	20240419	183400	1851912905	4445	4445	4445	4445	0
110	20240419	183300	1851912905	4445	4445	4445	4445	0
111	20240419	183200	1851912905	4445	4445	4445	4445	0
112	20240419	183100	1851912905	4445	4445	4445	4445	0
113	20240419	183000	1851912905	4445	4445	4445	4445	0
114	20240419	182900	1851912905	4445	4445	4445	4445	0
115	20240419	182800	1851912905	4445	4445	4445	4445	0
116	20240419	182700	1851912905	4445	4445	4445	4445	0
117	20240419	182600	1851912905	4445	4445	4445	4445	0
118	20240419	182500	1851912905	4445	4445	4445	4445	0
119	20240419	182400	1851912905	4445	4445	4445	4445	0
120	20240419	182300	1851912905	4445	4445	4445	4445	0
121	20240419	182200	1851912905	4445	4445	4445	4445	0
122	20240419	182100	1851912905	4445	4445	4445	4445	8158
123	20240419	182000	1851912905	4445	4445	4445	4445	0
124	20240419	181900	1851912905	4445	4445	4445	4445	0
125	20240419	181800	1851912905	4445	4445	4445	4445	0
126	20240419	181700	1851912905	4445	4445	4445	4445	0
127	20240419	181600	1851912905	4445	4445	4445	4445	0
128	20240419	181500	1851912905	4445	4445	4445	4445	0
129	20240419	181400	1851912905	4445	4445	4445	4445	0
130	20240419	181300	1851912905	4445	4445	4445	4445	0
131	20240419	181200	1851912905	4445	4445	4445	4445	0
132	20240419	181100	1851912905	4445	4445	4445	4445	0
133	20240419	181000	1851912905	4445	4445	4445	4445	0
134	20240419	180900	1851912905	4445	4445	4445	4445	0
135	20240419	180800	1851912905	4445	4445	4445	4445	0
136	20240419	180700	1851912905	4445	4445	4445	4445	0
137	20240419	180600	1851912905	4445	4445	4445	4445	0
138	20240419	180500	1851912905	4445	4445	4445	4445	0
139	20240419	180400	1851912905	4445	4445	4445	4445	0
140	20240419	180300	1851912905	4445	4445	4445	4445	0
141	20240419	180200	1851912905	4445	4445	4445	4445	0
142	20240419	180100	1851912905	4445	4445	4445	4445	0
143	20240419	180000	1851912905	4445	4445	4445	4445	0
144	20240419	175900	1851912905	4445	4445	4445	4445	0
145	20240419	175800	1851912905	4445	4445	4445	4445	0
146	20240419	175700	1851912905	4445	4445	4445	4445	0
147	20240419	175600	1851912905	4445	4445	4445	4445	0
148	20240419	175500	1851912905	4445	4445	4445	4445	0
149	20240419	175400	1851912905	4445	4445	4445	4445	0
150	20240419	175300	1851912905	4445	4445	4445	4445	0
151	20240419	175200	1851912905	4445	4445	4445	4445	0
152	20240419	175100	1851912905	4445	4445	4445	4445	8158
153	20240419	175000	1851912905	4445	4445	4445	4445	0
154	20240419	174900	1851912905	4445	4445	4445	4445	0
155	20240419	174800	1851912905	4445	4445	4445	4445	0
156	20240419	174700	1851912905	4445	4445	4445	4445	0
157	20240419	174600	1851912905	4445	4445	4445	4445	0
158	20240419	174500	1851912905	4445	4445	4445	4445	0
159	20240419	174400	1851912905	4445	4445	4445	4445	0
160	20240419	174300	1851912905	4445	4445	4445	4445	0
161	20240419	174200	1851912905	4445	4445	4445	4445	0
162	20240419	174100	1851912905	4445	4445	4445	4445	0
163	20240419	174000	1851912905	4445	4445	4445	4445	0
164	20240419	173900	1851912905	4445	4445	4445	4445	0
165	20240419	173800	1851912905	4445	4445	4445	4445	0
166	20240419	173700	1851912905	4445	4445	4445	4445	0
167	20240419	173600	1851912905	4445	4445	4445	4445	0
168	20240419	173500	1851912905	4445	4445	4445	4445	0
169	20240419	173400	1851912905	4445	4445	4445	4445	0
170	20240419	173300	1851912905	4445	4445	4445	4445	0
171	20240419	173200	1851912905	4445	4445	4445	4445	0
172	20240419	173100	1851912905	4445	4445	4445	4445	0
173	20240419	173000	1851912905	4445	4445	4445	4445	0
174	20240419	172900	1851912905	4445	4445	4445	4445	0
175	20240419	172800	1851912905	4445	4445	4445	4445	0
176	20240419	172700	1851912905	4445	4445	4445	4445	0
177	20240419	172600	1851912905	4445	4445	4445	4445	0
178	20240419	172500	1851912905	4445	4445	4445	4445	0
179	20240419	172400	1851912905	4445	4445	4445	4445	0
180	20240419	172300	1851912905	4445	4445	4445	4445	0
181	20240419	172200	1851912905	4445	4445	4445	4445	0
182	20240419	172100	1851912905	4445	4445	4445	4445	8158
183	20240419	172000	1851912905	4445	4445	4445	4445	0
184	20240419	171900	1851912905	4445	4445	4445	4445	0
185	20240419	171800	1851912905	4445	4445	4445	4445	0
186	20240419	171700	1851912905	4445	4445	4445	4445	0
187	20240419	171600	1851912905	4445	4445	4445	4445	0
188	20240419	171500	1851912905	4445	4445	4445	4445	0
189	20240419	171400	1851912905	4445	4445	4445	4445	0
190	20240419	171300	1851912905	4445	4445	4445	4445	0
191	20240419	171200	1851912905	4445	4445	4445	4445	0
192	20240419	171100	1851912905	4445	4445	4445	4445	0
193	20240419	171000	1851912905	4445	4445	4445	4445	0
194	20240419	170900	1851912905	4445	4445	4445	4445	0
195	20240419	170800	1851912905	4445	4445	4445	4445	0
196	20240419	170700	1851912905	4445	4445	4445	4445	0
197	20240419	170600	1851912905	4445	4445	4445	4445	0
198	20240419	170500	1851912905	4445	4445	4445	4445	0
199	20240419	170400	1851912905	4445	4445	4445	4445	0
200	20240419	170300	1851912905	4445	4445	4445	4445	0
201	20240419	170200	1851912905	4445	4445	4445	4445	0
202	20240419	170100	1851912905	4445	4445	4445	4445	0
203	20240419	170000	1851912905	4445	4445	4445	4445	0
204	20240419	165900	1851912905	4445	4445	4445	4445	0
205	20240419	165800	1851912905	4445	4445	4445	4445	0
206	20240419	165700	1851912905	4445	4445	4445	4445	0
207	20240419	165600	1851912905	4445	4445	4445	4445	0
208	20240419	165500	1851912905	4445	4445	4445	4445	0
209	20240419	165400	1851912905	4445	4445	4445	4445	0
210	20240419	165300	1851912905	4445	4445	4445	4445	0
211	20240419	165200	1851912905	4445	4445	4445	4445	0
212	20240419	165100	1851912905	4445	4445	4445	4445	8158
213	20240419	165000	1851912905	4445	4445	4445	4445	0
214	20240419	164900	1851912905	4445	4445	4445	4445	0
215	20240419	164800	1851912905	4445	4445	4445	4445	0
216	20240419	164700	1851912905	4445	4445	4445	4445	0
217	20240419	164600	1851912905	4445	4445	4445	4445	0
218	20240419	164500	1851912905	4445	4445	4445	4445	0
219	20240419	164400	1851912905	4445	4445	4445	4445	0
220	20240419	164300	1851912905	4445	4445	4445	4445	0
221	20240419	164200	1851912905	4445	4445	4445	4445	0
222	20240419	164100	1851912905	4445	4445	4445	4445	0
223	20240419	164000	1851912905	4445	4445	4445	4445	0
224	20240419	163900	1851912905	4445	4445	4445	4445	0
225	20240419	163800	1851912905	4445	4445	4445	4445	0
226	20240419	163700	1851912905	4445	4445	4445	4445	0
227	20240419	163600	1851912905	4445	4445	4445	4445	0
228	20240419	163500	1851912905	4445	4445	4445	4445	0
229	20240419	163400	1851912905	4445	4445	4445	4445	0
230	20240419	163300	1851912905	4445	4445	4445	4445	0
231	20240419	163200	1851912905	4445	4445	4445	4445	0
232	20240419	163100	1851912905	4445	4445	4445	4445	0
233	20240419	163000	1851912905	4445	4445	4445	4445	0
234	20240419	162900	1851912905	4445	4445	4445	4445	0
235	20240419	162800	1851912905	4445	4445	4445	4445	0
236	20240419	162700	1851912905	4445	4445	4445	4445	0
237	20240419	162600	1851912905	4445	4445	4445	4445	0
238	20240419	162500	1851912905	4445	4445	4445	4445	0
239	20240419	162400	1851912905	4445	4445	4445	4445	0
240	20240419	162300	1851912905	4445	4445	4445	4445	0
241	20240419	162200	1851912905	4445	4445	4445	4445	0
242	20240419	162100	1851912905	4445	4445	4445	4445	8158
243	20240419	162000	1851912905	4445	4445	4445	4445	0
244	20240419	161900	1851912905	4445	4445	4445	4445	0
245	20240419	161800	1851912905	4445	4445	4445	4445	0
246	20240419	161700	1851912905	4445	4445	4445	4445	0
247	20240419	161600	1851912905	4445	4445	4445	4445	0
248	20240419	161500	1851912905	4445	4445	4445	4445	0
249	20240419	161400	1851912905	4445	4445	4445	4445	0
250	20240419	161300	1851912905	4445	4445	4445	4445	0
251	20240419	161200	1851912905	4445	4445	4445	4445	0
252	20240419	161100	1851912905	4445	4445	4445	4445	0
253	20240419	161000	1851912905	4445	4445	4445	4445	0
254	20240419	160900	1851912905	4445	4445	4445	4445	0
255	20240419	160800	1851912905	4445	4445	4445	4445	0
256	20240419	160700	1851912905	4445	4445	4445	4445	0
257	20240419	160600	1851912905	4445	4445	4445	4445	0
258	20240419	160500	1851912905	4445	4445	4445	4445	0
259	20240419	160400	1851912905	4445	4445	4445	4445	0
260	20240419	160300	1851912905	4445	4445	4445	4445	0
261	20240419	160200	1851912905	4445	4445	4445	4445	0
262	20240419	160100	1851912905	4445	4445	4445	4445	0
263	20240419	160000	1851912905	4445	4445	4445	4445	0
264	20240419	155900	1851912905	4445	4445	4445	4445	0
265	20240419	155800	1851912905	4445	4445	4445	4445	0
266	20240419	155700	1851912905	4445	4445	4445	4445	0
267	20240419	155600	1851912905	4445	4445	4445	4445	0
268	20240419	155500	1851912905	4445	4445	4445	4445	0
269	20240419	155400	1851912905	4445	4445	4445	4445	0
270	20240419	155300	1851912905	4445	4445	4445	4445	0
271	20240419	155200	1851912905	4445	4445	4445	4445	0
272	20240419	155100	1851912905	4445	4445	4445	4445	8158
273	20240419	155000	1851912905	4445	4445	4445	4445	0
274	20240419	154900	1851912905	4445	4445	4445	4445	0
275	20240419	154800	1851912905	4445	4445	4445	4445	0
276	20240419	154700	1851912905	4445	4445	4445	4445	0
277	20240419	154600	1851912905	4445	4445	4445	4445	0
278	20240419	154500	1851912905	4445	4445	4445	4445	0
279	20240419	154400	1851912905	4445	4445	4445	4445	0
280	20240419	154300	1851912905	4445	4445	4445	4445	0
281	20240419	154200	1851912905	4445	4445	4445	4445	0
282	20240419	154100	1851912905	4445	4445	4445	4445	0
283	20240419	154000	1851912905	4445	4445	4445	4445	0
284	20240419	153900	1851912905	4445	4445	4445	4445	0
285	20240419	153800	1851912905	4445	4445	4445	4445	0
286	20240419	153700	1851912905	4445	4445	4445	4445	0
287	20240419	153600	1851912905	4445	4445	4445	4445	0
288	20240419	153500	1851912905	4445	4445	4445	4445	0
289	20240419	153400	1851912905	4445	4445	4445	4445	0
290	20240419	153300	1851912905	4445	4445	4445	4445	0
291	20240419	153200	1851912905	4445	4445	4445	4445	0
292	20240419	153100	1851912905	4445	4445	4445	4445	0
293	20240419	153000	1851912905	4445	4445	4445	4445	8158
294	20240419	152900	1815650595	4445	4445	4445	4445	0
295	20240419	152800	1815650595	4445	4445	4445	4445	0
296	20240419	152700	1815650595	4445	4445	4445	4445	0
297	20240419	152600	1815650595	4445	4445	4445	4445	0
298	20240419	152500	1815650595	4445	4445	4445	4445	0
299	20240419	152400	1815650595	4445	4445	4445	4445	0
300	20240419	152300	1815650595	4445	4445	4445	4445	0
301	20240419	152200	1815650595	4445	4445	4445	4445	0
302	20240419	152100	1815650595	4445	4445	4445	4445	0
303	20240419	152000	1815650595	4445	4445	4445	4445	0
304	20240419	151900	1815650595	4445	4440	4445	4440	916
305	20240419	151800	1811583285	4440	4445	4445	4440	4966
306	20240419	151700	1789533175	4445	4445	4445	4440	440
307	20240419	151600	1787577875	4440	4440	4445	4440	402
308	20240419	151500	1785792945	4445	4440	4445	4440	15
309	20240419	151400	1785726335	4440	4440	4440	4440	1045
310	20240419	151300	1781086535	4440	4445	4445	4440	42
311	20240419	151200	1780900005	4440	4435	4440	4435	2187
312	20240419	151100	1771192225	4435	4435	4435	4435	1658
313	20240419	151000	1763838995	4435	4440	4440	4435	1003
314	20240419	150900	1759390685	4435	4440	4440	4435	2238
315	20240419	150800	1749454965	4440	4440	4440	4440	57
316	20240419	150700	1749201885	4440	4440	4440	4435	205
317	20240419	150600	1748292185	4435	4440	4440	4435	1156
318	20240419	150500	1743164905	4440	4435	4440	4435	88
319	20240419	150400	1742774535	4440	4440	4440	4440	1686
320	20240419	150300	1735288695	4440	4440	4440	4440	151
321	20240419	150200	1734618255	4440	4440	4440	4435	368
322	20240419	150100	1732985140	4440	4440	4440	4435	261
323	20240419	150000	1731826530	4440	4440	4440	4440	0
324	20240419	145900	1731826530	4440	4440	4440	4440	193
325	20240419	145800	1730969610	4440	4435	4440	4435	2529
326	20240419	145700	1719753410	4435	4435	4435	4435	1789
327	20240419	145600	1711819195	4440	4440	4440	4440	2
328	20240419	145500	1711810315	4440	4440	4440	4435	690
329	20240419	145400	1708749215	4440	4440	4440	4435	52
330	20240419	145300	1708518585	4435	4435	4440	4435	192
331	20240419	145200	1707666735	4435	4435	4435	4435	0
332	20240419	145100	1707666735	4435	4435	4435	4435	0
333	20240419	145000	1707666735	4435	4435	4440	4435	62
334	20240419	144900	1707391710	4440	4440	4440	4440	3
335	20240419	144800	1707378390	4440	4440	4440	4440	1381
336	20240419	144700	1701246750	4445	4445	4445	4445	2
337	20240419	144600	1701237860	4440	4445	4445	4440	5016
338	20240419	144500	1678941820	4445	4445	4445	4445	105
339	20240419	144400	1678475095	4445	4445	4445	4445	22
340	20240419	144300	1678377305	4445	4445	4445	4445	0
341	20240419	144200	1678377305	4445	4430	4445	4430	2611
342	20240419	144100	1666807350	4430	4430	4430	4430	3256
343	20240419	144000	1652383270	4430	4430	4430	4425	388
344	20240419	143900	1650665180	4430	4430	4430	4425	7334
345	20240419	143800	1618175565	4435	4440	4440	4430	1935
346	20240419	143700	1609595015	4440	4440	4440	4435	1309
347	20240419	143600	1603788055	4440	4440	4440	4440	380
348	20240419	143500	1602100855	4445	4440	4445	4435	790
349	20240419	143400	1598597165	4445	4445	4445	4445	1
350	20240419	143300	1598592720	4445	4445	4445	4445	0
351	20240419	143200	1598592720	4445	4445	4445	4445	87
352	20240419	143100	1598206005	4445	4445	4445	4445	1
353	20240419	143000	1598201560	4430	4445	4445	4430	2464
354	20240419	142900	1587270575	4445	4445	4445	4440	745
355	20240419	142800	1583959175	4445	4445	4445	4445	0
356	20240419	142700	1583959175	4445	4440	4445	4440	441
357	20240419	142600	1581999275	4435	4440	4440	4435	513
358	20240419	142500	1579721620	4440	4440	4440	4440	3550
359	20240419	142400	1563959620	4440	4440	4440	4440	411
360	20240419	142300	1562134780	4435	4435	4435	4435	150
361	20240419	142200	1561469530	4430	4430	4430	4430	14
362	20240419	142100	1561407510	4430	4430	4430	4430	63
363	20240419	142000	1561128420	4430	4430	4430	4430	80
364	20240419	141900	1560774020	4430	4430	4430	4430	684
365	20240419	141800	1557743900	4430	4435	4435	4430	15
366	20240419	141700	1557677440	4445	4440	4445	4440	203
367	20240419	141600	1556776105	4440	4440	4440	4440	1
368	20240419	141500	1556771665	4440	4445	4445	4440	3
369	20240419	141400	1556758335	4430	4430	4430	4430	128
370	20240419	141300	1556191295	4430	4435	4435	4430	250
371	20240419	141200	1555083670	4430	4430	4430	4430	8
372	20240419	141100	1555048230	4430	4425	4430	4425	1753
373	20240419	141000	1547282690	4430	4430	4430	4430	171
374	20240419	140900	1546525160	4430	4430	4430	4430	55
375	20240419	140800	1546281510	4430	4440	4440	4430	1164
376	20240419	140700	1541120415	4440	4445	4445	4440	996
377	20240419	140600	1536698125	4445	4445	4445	4445	79
378	20240419	140500	1536346970	4445	4445	4445	4445	40
379	20240419	140400	1536169170	4445	4445	4445	4445	40
380	20240419	140300	1535991370	4440	4440	4440	4440	5
381	20240419	140200	1535969170	4445	4445	4445	4445	30
382	20240419	140100	1535835820	4440	4440	4445	4440	6
383	20240419	140000	1535809165	4440	4445	4445	4440	4
384	20240419	135900	1535791400	4440	4445	4445	4440	621
385	20240419	135800	1533033970	4445	4445	4445	4445	20
386	20240419	135700	1532945070	4450	4445	4450	4445	1334
387	20240419	135600	1527009655	4445	4445	4445	4445	0
388	20240419	135500	1527009655	4445	4445	4445	4445	0
389	20240419	135400	1527009655	4445	4445	4445	4445	0
390	20240419	135300	1527009655	4445	4450	4450	4445	621
391	20240419	135200	1524248810	4450	4450	4450	4450	1
392	20240419	135100	1524244360	4440	4440	4440	4435	137
393	20240419	135000	1523636105	4440	4440	4440	4440	50
394	20240419	134900	1523414105	4440	4440	4440	4440	70
395	20240419	134800	1523103305	4440	4440	4440	4440	70
396	20240419	134700	1522792505	4440	4440	4440	4440	20
397	20240419	134600	1522703705	4435	4440	4440	4435	213
398	20240419	134500	1521758185	4440	4440	4440	4440	237
399	20240419	134400	1520705905	4450	4450	4450	4450	1
400	20240419	134300	1520701455	4440	4440	4440	4440	65
401	20240419	134200	1520412855	4440	4445	4445	4440	5262
402	20240419	134100	1497023360	4445	4440	4445	4440	681
403	20240419	134000	1493999605	4440	4440	4440	4440	2
404	20240419	133900	1493990725	4440	4440	4440	4435	60
405	20240419	133800	1493724530	4440	4435	4440	4435	775
406	20240419	133700	1490287400	4435	4435	4435	4430	510
407	20240419	133600	1488026705	4435	4435	4435	4435	316
408	20240419	133500	1486625245	4435	4435	4435	4435	1
409	20240419	133400	1486620810	4435	4440	4440	4435	62
410	20240419	133300	1486345780	4440	4440	4440	4440	1
411	20240419	133200	1486341340	4440	4440	4440	4440	0
412	20240419	133100	1486341340	4440	4435	4440	4435	10
413	20240419	133000	1486296965	4440	4440	4440	4435	7
414	20240419	132900	1486265895	4435	4435	4440	4435	1250
415	20240419	132800	1480717145	4435	4435	4435	4435	0
416	20240419	132700	1480717145	4435	4440	4440	4435	37
417	20240419	132600	1480553040	4440	4440	4440	4440	2
418	20240419	132500	1480544160	4430	4435	4435	4420	5696
419	20240419	132400	1455326210	4440	4440	4440	4440	55
420	20240419	132300	1455082010	4440	4440	4440	4435	2978
421	20240419	132200	1441862690	4420	4440	4440	4420	1080
422	20240419	132100	1437086390	4440	4440	4440	4440	230
423	20240419	132000	1436065190	4415	4440	4440	4415	5386
424	20240419	131900	1412265875	4435	4435	4440	4435	51
425	20240419	131800	1412039685	4420	4440	4440	4420	6947
426	20240419	131700	1381328035	4440	4435	4440	4420	2003
427	20240419	131600	1372465270	4435	4435	4440	4435	1202
428	20240419	131500	1367129400	4435	4430	4435	4430	276
429	20240419	131400	1365905380	4430	4435	4435	4430	3002
430	20240419	131300	1352604775	4435	4435	4435	4435	141
431	20240419	131200	1351979440	4440	4440	4440	4440	0
432	20240419	131100	1351979440	4440	4435	4440	4435	61
433	20240419	131000	1351708675	4440	4440	4440	4440	79
434	20240419	130900	1351357915	4435	4435	4435	4435	51
435	20240419	130800	1351131730	4435	4435	4435	4435	74
436	20240419	130700	1350803540	4435	4435	4440	4435	1759
437	20240419	130600	1342999670	4435	4435	4440	4435	22
438	20240419	130500	1342902040	4435	4435	4445	4435	85
439	20240419	130400	1342524525	4440	4440	4440	4440	879
440	20240419	130300	1338621765	4440	4440	4440	4440	81
441	20240419	130200	1338262125	4435	4440	4440	4435	1831
442	20240419	130100	1330132535	4445	4445	4445	4445	100
443	20240419	130000	1329688035	4440	4440	4440	4440	10
444	20240419	125900	1329643635	4440	4440	4440	4440	1513
445	20240419	125800	1322925915	4440	4440	4440	4435	959
446	20240419	125700	1318669960	4440	4435	4440	4435	700
447	20240419	125600	1315562960	4435	4435	4435	4435	0
448	20240419	125500	1315562960	4435	4435	4435	4435	30
449	20240419	125400	1315429910	4435	4420	4435	4420	160
450	20240419	125300	1314721810	4435	4435	4435	4435	0
451	20240419	125200	1314721810	4435	4435	4435	4435	100
452	20240419	125100	1314278310	4435	4425	4435	4420	4082
453	20240419	125000	1296234710	4425	4430	4430	4425	65
454	20240419	124900	1295946910	4430	4430	4430	4425	168
455	20240419	124800	1295203470	4430	4430	4430	4430	715
456	20240419	124700	1292036020	4435	4435	4435	4435	118
457	20240419	124600	1291512690	4435	4430	4435	4430	41
458	20240419	124500	1291331000	4430	4430	4430	4430	42
459	20240419	124400	1291144940	4430	4430	4430	4430	173
460	20240419	124300	1290378550	4435	4435	4435	4435	7
461	20240419	124200	1290347505	4435	4435	4435	4435	130
462	20240419	124100	1289770955	4445	4440	4445	4435	459
463	20240419	124000	1287733040	4440	4440	4440	4440	2937
464	20240419	123900	1274692760	4440	4435	4440	4435	296
465	20240419	123800	1273378615	4435	4435	4435	4430	131
466	20240419	123700	1272798080	4435	4430	4440	4430	1453
467	20240419	123600	1266361180	4430	4430	4430	4430	0
468	20240419	123500	1266361180	4430	4430	4430	4430	0
469	20240419	123400	1266361180	4430	4420	4430	4420	2631
470	20240419	123300	1254730740	4420	4420	4420	4420	20
471	20240419	123200	1254642340	4420	4420	4420	4420	266
472	20240419	123100	1253466620	4415	4415	4415	4415	250
473	20240419	123000	1252362870	4415	4435	4435	4415	442
474	20240419	122900	1250407495	4440	4440	4440	4440	22
475	20240419	122800	1250309815	4440	4440	4440	4435	100
476	20240419	122700	1249865820	4440	4435	4440	4435	315
477	20240419	122600	1248467270	4435	4435	4435	4435	38
478	20240419	122500	1248298740	4435	4435	4440	4415	1162
479	20240419	122400	1243159490	4440	4415	4440	4415	121
480	20240419	122300	1242624000	4415	4440	4440	4415	1312
481	20240419	122200	1236810430	4440	4440	4440	4440	300
482	20240419	122100	1235478430	4440	4440	4440	4440	0
483	20240419	122000	1235478430	4440	4445	4445	4440	695
484	20240419	121900	1232392615	4440	4440	4440	4440	964
485	20240419	121800	1228112455	4440	4445	4445	4440	2059
486	20240419	121700	1218970450	4440	4445	4445	4440	716
487	20240419	121600	1215788830	4440	4440	4440	4440	0
488	20240419	121500	1215788830	4440	4445	4445	4440	3
489	20240419	121400	1215775500	4445	4440	4445	4440	1941
490	20240419	121300	1207153950	4440	4440	4440	4440	1
491	20240419	121200	1207149510	4430	4435	4435	4430	1235
492	20240419	121100	1201672430	4435	4435	4435	4435	80
493	20240419	121000	1201317630	4435	4435	4435	4435	500
494	20240419	120900	1199100130	4430	4430	4430	4430	0
495	20240419	120800	1199100130	4430	4425	4430	4425	897
496	20240419	120700	1195129405	4425	4420	4425	4420	193
497	20240419	120600	1194275430	4420	4425	4425	4420	502
498	20240419	120500	1192056580	4425	4420	4425	4420	68
499	20240419	120400	1191755770	4415	4415	4415	4415	0
500	20240419	120300	1191755770	4415	4420	4420	4415	770
501	20240419	120200	1188355300	4415	4430	4430	4415	961
502	20240419	120100	1184102835	4430	4415	4430	4415	1939
503	20240419	120000	1175524615	4415	4420	4420	4415	50
504	20240419	115900	1175303725	4420	4420	4420	4420	6
505	20240419	115800	1175277205	4420	4420	4420	4420	2559
506	20240419	115700	1163966425	4420	4425	4425	4420	306
507	20240419	115600	1162613845	4425	4415	4425	4415	4196
508	20240419	115500	1144066415	4415	4415	4415	4415	1000
509	20240419	115400	1139651415	4415	4415	4415	4415	572
510	20240419	115300	1137126035	4415	4415	4415	4415	7
511	20240419	115200	1137095130	4415	4415	4415	4415	6
512	20240419	115100	1137068640	4415	4415	4415	4415	115
513	20240419	115000	1136560915	4415	4415	4415	4415	2172
514	20240419	114900	1126971535	4415	4420	4420	4415	3805
515	20240419	114800	1110171365	4420	4415	4420	4415	244
516	20240419	114700	1109093605	4415	4415	4415	4415	2420
517	20240419	114600	1098409305	4415	4415	4415	4415	52
518	20240419	114500	1098179725	4415	4415	4415	4415	834
519	20240419	114400	1094497615	4410	4415	4415	4410	983
520	20240419	114300	1090160170	4415	4410	4415	4410	1037
521	20240419	114200	1085586305	4415	4420	4420	4415	168
522	20240419	114100	1084844225	4420	4420	4420	4420	11
523	20240419	114000	1084795605	4420	4415	4420	4410	307
524	20240419	113900	1083441570	4410	4420	4420	4410	26
525	20240419	113800	1083326890	4420	4415	4420	4405	3494
526	20240419	113700	1067920695	4420	4420	4420	4420	5
527	20240419	113600	1067898595	4415	4420	4420	4415	2980
528	20240419	113500	1054735755	4420	4420	4420	4420	1690
529	20240419	113400	1047265955	4420	4420	4420	4420	1
530	20240419	113300	1047261535	4420	4420	4420	4420	46
531	20240419	113200	1047058215	4420	4420	4420	4420	954
532	20240419	113100	1042841535	4415	4420	4420	4415	1251
533	20240419	113000	1037312615	4415	4420	4420	4415	1062
534	20240419	112900	1032623335	4420	4415	4420	4415	113
535	20240419	112800	1032123925	4415	4415	4415	4415	11
536	20240419	112700	1032075360	4415	4415	4415	4415	2403
537	20240419	112600	1021466115	4410	4415	4415	4410	816
538	20240419	112500	1017867535	4410	4415	4415	4410	1987
539	20240419	112400	1009096045	4410	4410	4410	4410	103
540	20240419	112300	1008641815	4410	4410	4410	4410	148
541	20240419	112200	1007989135	4410	4415	4415	4410	54
542	20240419	112100	1007750885	4410	4410	4410	4410	6
543	20240419	112000	1007724425	4410	4410	4415	4410	2026
544	20240419	111900	998789760	4415	4410	4415	4410	33
545	20240419	111800	998644210	4415	4415	4415	4415	2604
546	20240419	111700	987147550	4415	4415	4415	4415	500
547	20240419	111600	984940050	4415	4415	4415	4415	269
548	20240419	111500	983752415	4415	4415	4420	4415	1071
549	20240419	111400	979023450	4410	4410	4415	4410	668
550	20240419	111300	976076760	4410	4410	4410	4410	200
551	20240419	111200	975194760	4400	4415	4415	4400	22619
552	20240419	111100	875640330	4405	4420	4425	4405	6365
553	20240419	111000	847548565	4420	4425	4425	4420	296
554	20240419	110900	846240135	4425	4420	4425	4420	670
555	20240419	110800	843276225	4420	4420	4420	4420	1804
556	20240419	110700	835302545	4425	4450	4450	4425	17313
557	20240419	110600	758523590	4450	4455	4455	4450	3418
558	20240419	110500	743302410	4460	4460	4460	4460	249
559	20240419	110400	742191870	4455	4455	4460	4455	746
560	20240419	110300	738868230	4455	4455	4455	4455	250
561	20240419	110200	737754480	4455	4455	4455	4455	43
562	20240419	110100	737562915	4455	4465	4465	4455	2409
563	20240419	110000	726827045	4465	4470	4470	4465	1500
564	20240419	105900	720129515	4470	4465	4470	4465	2377
565	20240419	105800	709515895	4465	4460	4465	4460	791
566	20240419	105700	705987935	4460	4460	4465	4460	339
567	20240419	105600	704474800	4460	4465	4465	4460	1796
568	20240419	105500	696457700	4465	4465	4470	4465	2188
569	20240419	105400	686687775	4465	4465	4465	4465	1632
570	20240419	105300	679400895	4465	4460	4465	4460	1521
571	20240419	105200	672611145	4460	4455	4465	4455	2657
572	20240419	105100	660770660	4455	4455	4455	4450	220
573	20240419	105000	659791610	4455	4450	4455	4450	79
574	20240419	104900	659440025	4450	4445	4450	4445	1410
575	20240419	104800	653165540	4445	4450	4450	4445	832
576	20240419	104700	649467135	4445	4445	4445	4445	187
577	20240419	104600	648635920	4445	4450	4450	4445	479
578	20240419	104500	646505810	4445	4450	4450	4440	3321
579	20240419	104400	631744475	4450	4445	4450	4445	600
580	20240419	104300	629076975	4450	4450	4450	4450	247
581	20240419	104200	627977825	4445	4450	4450	4445	362
582	20240419	104100	626368730	4450	4450	4450	4440	8792
583	20240419	104000	587312235	4450	4450	4450	4445	196
584	20240419	103900	586440060	4445	4450	4450	4445	331
585	20240419	103800	584967760	4450	4450	4450	4450	591
586	20240419	103700	582337810	4450	4450	4450	4445	810
587	20240419	103600	578734345	4450	4455	4455	4450	707
588	20240419	103500	575585570	4455	4450	4455	4445	4266
589	20240419	103400	556603860	4455	4460	4460	4455	3257
590	20240419	103300	542092755	4460	4460	4460	4460	1567
591	20240419	103200	535103935	4460	4460	4460	4460	1105
592	20240419	103100	530175635	4460	4455	4460	4455	221
593	20240419	103000	529190135	4455	4470	4470	4455	8312
594	20240419	102900	492096525	4470	4470	4470	4465	923
595	20240419	102800	487975315	4465	4470	4470	4465	2025
596	20240419	102700	478927240	4470	4470	4470	4470	4
597	20240419	102600	478909360	4470	4470	4470	4470	600
598	20240419	102500	476227360	4470	4470	4470	4470	511
599	20240419	102400	473943190	4470	4475	4475	4470	1008
600	20240419	102300	469436870	4475	4475	4475	4475	20
601	20240419	102200	469347370	4465	4475	4480	4465	8837
602	20240419	102100	429821545	4470	4470	4470	4470	0
603	20240419	102000	429821545	4470	4470	4470	4470	101
604	20240419	101900	429370075	4470	4475	4475	4470	5248
605	20240419	101800	405910425	4480	4475	4480	4475	61
606	20240419	101700	405637150	4475	4475	4475	4475	1
607	20240419	101600	405632675	4475	4475	4475	4475	2611
608	20240419	101500	393948450	4480	4480	4480	4480	10
609	20240419	101400	393903650	4475	4480	4480	4475	20
610	20240419	101300	393814135	4475	4480	4480	4475	1611
611	20240419	101200	386604355	4480	4480	4480	4480	461
612	20240419	101100	384539075	4480	4480	4480	4480	101
613	20240419	101000	384086595	4475	4480	4480	4475	136
614	20240419	100900	383477390	4480	4480	4485	4480	1485
615	20240419	100800	376824440	4485	4485	4485	4485	733
616	20240419	100700	373536935	4485	4485	4485	4485	351
617	20240419	100600	371962700	4485	4485	4485	4480	417
618	20240419	100500	370092760	4485	4485	4485	4485	343
619	20240419	100400	368554405	4485	4485	4485	4485	252
620	20240419	100300	367424185	4485	4485	4485	4480	204
621	20240419	100200	366509360	4490	4495	4495	4490	4
622	20240419	100100	366491395	4495	4495	4495	4495	3
623	20240419	100000	366477910	4485	4485	4485	4480	323
624	20240419	095900	365029505	4485	4480	4485	4480	433
625	20240419	095800	363089635	4480	4485	4485	4480	248
626	20240419	095700	361978525	4485	4495	4495	4485	1201
627	20240419	095600	356591965	4495	4495	4495	4485	304
628	20240419	095500	355227465	4495	4495	4495	4495	6
629	20240419	095400	355200495	4495	4495	4495	4495	10
630	20240419	095300	355155545	4495	4495	4495	4495	1
631	20240419	095200	355151050	4495	4495	4495	4495	10
632	20240419	095100	355106100	4495	4490	4495	4480	2794
633	20240419	095000	342564790	4490	4470	4490	4465	222
634	20240419	094900	341572410	4490	4475	4490	4470	13414
635	20240419	094800	281509485	4475	4480	4480	4475	165
636	20240419	094700	280771060	4480	4480	4480	4480	296
637	20240419	094600	279444980	4475	4475	4475	4475	924
638	20240419	094500	275310080	4485	4485	4485	4485	1
639	20240419	094400	275305595	4470	4470	4470	4470	0
640	20240419	094300	275305595	4470	4480	4485	4470	3259
641	20240419	094200	260728915	4485	4475	4485	4475	1302
642	20240419	094100	254897395	4480	4480	4480	4480	140
643	20240419	094000	254270195	4480	4480	4480	4475	138
644	20240419	093900	253652455	4475	4470	4475	4470	3721
645	20240419	093800	237001480	4470	4470	4470	4470	0
646	20240419	093700	237001480	4470	4475	4475	4470	351
647	20240419	093600	235432305	4475	4475	4475	4470	403
648	20240419	093500	233628895	4475	4475	4475	4470	759
649	20240419	093400	230236150	4475	4470	4475	4470	445
650	20240419	093300	228244920	4470	4470	4475	4470	171
651	20240419	093200	227480540	4470	4475	4475	4470	201
652	20240419	093100	226582040	4475	4470	4475	4470	1478
653	20240419	093000	219971490	4470	4485	4485	4470	1997
654	20240419	092900	211040680	4490	4475	4490	4475	589
655	20240419	092800	208404635	4475	4475	4475	4470	1115
656	20240419	092700	203415260	4475	4475	4475	4470	384
657	20240419	092600	201697360	4470	4470	4470	4470	1046
658	20240419	092500	197021740	4470	4495	4495	4470	1674
659	20240419	092400	189536355	4470	4470	4495	4470	533
660	20240419	092300	187153795	4465	4485	4485	4465	2206
661	20240419	092200	177286765	4485	4485	4485	4480	160
662	20240419	092100	176569375	4485	4485	4490	4480	1398
663	20240419	092000	170303840	4485	4470	4485	4470	2700
664	20240419	091900	158222650	4470	4470	4475	4465	2753
665	20240419	091800	145927540	4470	4475	4475	4470	1451
666	20240419	091700	139439220	4480	4480	4480	4480	270
667	20240419	091600	138229620	4480	4480	4485	4480	18
668	20240419	091500	138148970	4480	4490	4490	4480	1022
669	20240419	091400	133567650	4490	4490	4495	4490	514
670	20240419	091300	131258250	4495	4490	4495	4490	666
671	20240419	091200	128266645	4490	4480	4495	4480	265
672	20240419	091100	127076790	4475	4475	4475	4475	103
673	20240419	091000	126615865	4465	4475	4475	4465	4845
674	20240419	090900	104959965	4475	4470	4480	4470	1868
675	20240419	090800	96603425	4475	4475	4475	4475	896
676	20240419	090700	92593825	4470	4475	4475	4470	1002
677	20240419	090600	88114875	4470	4475	4485	4465	4705
678	20240419	090500	67090045	4470	4495	4495	4470	3176
679	20240419	090400	52859035	4490	4495	4495	4490	2790
680	20240419	090300	40329055	4495	4505	4510	4475	1734
681	20240419	090200	32555955	4505	4475	4505	4475	751
682	20240419	090100	29190070	4470	4465	4485	4460	1887
683	20240419	090000	20759430	4490	4465	4490	4465	4613