KissMeData/011500/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	185200	3138668460	18630	18630	18630	18630	2229
3	20240411	185100	3138668460	18630	18630	18630	18630	0
4	20240411	185000	3138668460	18630	18630	18630	18630	0
5	20240411	184900	3138668460	18630	18630	18630	18630	0
6	20240411	184800	3138668460	18630	18630	18630	18630	0
7	20240411	184700	3138668460	18630	18630	18630	18630	0
8	20240411	184600	3138668460	18630	18630	18630	18630	0
9	20240411	184500	3138668460	18630	18630	18630	18630	0
10	20240411	184400	3138668460	18630	18630	18630	18630	0
11	20240411	184300	3138668460	18630	18630	18630	18630	0
12	20240411	184200	3138668460	18630	18630	18630	18630	0
13	20240411	184100	3138668460	18630	18630	18630	18630	0
14	20240411	184000	3138668460	18630	18630	18630	18630	0
15	20240411	183900	3138668460	18630	18630	18630	18630	0
16	20240411	183800	3138668460	18630	18630	18630	18630	0
17	20240411	183700	3138668460	18630	18630	18630	18630	0
18	20240411	183600	3138668460	18630	18630	18630	18630	0
19	20240411	183500	3138668460	18630	18630	18630	18630	0
20	20240411	183400	3138668460	18630	18630	18630	18630	0
21	20240411	183300	3138668460	18630	18630	18630	18630	0
22	20240411	183200	3138668460	18630	18630	18630	18630	0
23	20240411	183100	3138668460	18630	18630	18630	18630	0
24	20240411	183000	3138668460	18630	18630	18630	18630	0
25	20240411	182900	3138668460	18630	18630	18630	18630	0
26	20240411	182800	3138668460	18630	18630	18630	18630	0
27	20240411	182700	3138668460	18630	18630	18630	18630	0
28	20240411	182600	3138668460	18630	18630	18630	18630	0
29	20240411	182500	3138668460	18630	18630	18630	18630	0
30	20240411	182400	3138668460	18630	18630	18630	18630	0
31	20240411	182300	3138668460	18630	18630	18630	18630	0
32	20240411	182200	3138668460	18630	18630	18630	18630	2229
33	20240411	182100	3138668460	18630	18630	18630	18630	0
34	20240411	182000	3138668460	18630	18630	18630	18630	0
35	20240411	181900	3138668460	18630	18630	18630	18630	0
36	20240411	181800	3138668460	18630	18630	18630	18630	0
37	20240411	181700	3138668460	18630	18630	18630	18630	0
38	20240411	181600	3138668460	18630	18630	18630	18630	0
39	20240411	181500	3138668460	18630	18630	18630	18630	0
40	20240411	181400	3138668460	18630	18630	18630	18630	0
41	20240411	181300	3138668460	18630	18630	18630	18630	0
42	20240411	181200	3138668460	18630	18630	18630	18630	0
43	20240411	181100	3138668460	18630	18630	18630	18630	0
44	20240411	181000	3138668460	18630	18630	18630	18630	0
45	20240411	180900	3138668460	18630	18630	18630	18630	0
46	20240411	180800	3138668460	18630	18630	18630	18630	0
47	20240411	180700	3138668460	18630	18630	18630	18630	0
48	20240411	180600	3138668460	18630	18630	18630	18630	0
49	20240411	180500	3138668460	18630	18630	18630	18630	0
50	20240411	180400	3138668460	18630	18630	18630	18630	0
51	20240411	180300	3138668460	18630	18630	18630	18630	0
52	20240411	180200	3138668460	18630	18630	18630	18630	0
53	20240411	180100	3138668460	18630	18630	18630	18630	0
54	20240411	180000	3138668460	18630	18630	18630	18630	0
55	20240411	175900	3138668460	18630	18630	18630	18630	0
56	20240411	175800	3138668460	18630	18630	18630	18630	0
57	20240411	175700	3138668460	18630	18630	18630	18630	0
58	20240411	175600	3138668460	18630	18630	18630	18630	0
59	20240411	175500	3138668460	18630	18630	18630	18630	0
60	20240411	175400	3138668460	18630	18630	18630	18630	0
61	20240411	175300	3138668460	18630	18630	18630	18630	0
62	20240411	175200	3138668460	18630	18630	18630	18630	2229
63	20240411	175100	3138668460	18630	18630	18630	18630	0
64	20240411	175000	3138668460	18630	18630	18630	18630	0
65	20240411	174900	3138668460	18630	18630	18630	18630	0
66	20240411	174800	3138668460	18630	18630	18630	18630	0
67	20240411	174700	3138668460	18630	18630	18630	18630	0
68	20240411	174600	3138668460	18630	18630	18630	18630	0
69	20240411	174500	3138668460	18630	18630	18630	18630	0
70	20240411	174400	3138668460	18630	18630	18630	18630	0
71	20240411	174300	3138668460	18630	18630	18630	18630	0
72	20240411	174200	3138668460	18630	18630	18630	18630	0
73	20240411	174100	3138668460	18630	18630	18630	18630	0
74	20240411	174000	3138668460	18630	18630	18630	18630	0
75	20240411	173900	3138668460	18630	18630	18630	18630	0
76	20240411	173800	3138668460	18630	18630	18630	18630	0
77	20240411	173700	3138668460	18630	18630	18630	18630	0
78	20240411	173600	3138668460	18630	18630	18630	18630	0
79	20240411	173500	3138668460	18630	18630	18630	18630	0
80	20240411	173400	3138668460	18630	18630	18630	18630	0
81	20240411	173300	3138668460	18630	18630	18630	18630	0
82	20240411	173200	3138668460	18630	18630	18630	18630	0
83	20240411	173100	3138668460	18630	18630	18630	18630	0
84	20240411	173000	3138668460	18630	18630	18630	18630	0
85	20240411	172900	3138668460	18630	18630	18630	18630	0
86	20240411	172800	3138668460	18630	18630	18630	18630	0
87	20240411	172700	3138668460	18630	18630	18630	18630	0
88	20240411	172600	3138668460	18630	18630	18630	18630	0
89	20240411	172500	3138668460	18630	18630	18630	18630	0
90	20240411	172400	3138668460	18630	18630	18630	18630	0
91	20240411	172300	3138668460	18630	18630	18630	18630	0
92	20240411	172200	3138668460	18630	18630	18630	18630	2229
93	20240411	172100	3138668460	18630	18630	18630	18630	0
94	20240411	172000	3138668460	18630	18630	18630	18630	0
95	20240411	171900	3138668460	18630	18630	18630	18630	0
96	20240411	171800	3138668460	18630	18630	18630	18630	0
97	20240411	171700	3138668460	18630	18630	18630	18630	0
98	20240411	171600	3138668460	18630	18630	18630	18630	0
99	20240411	171500	3138668460	18630	18630	18630	18630	0
100	20240411	171400	3138668460	18630	18630	18630	18630	0
101	20240411	171300	3138668460	18630	18630	18630	18630	0
102	20240411	171200	3138668460	18630	18630	18630	18630	0
103	20240411	171100	3138668460	18630	18630	18630	18630	0
104	20240411	171000	3138668460	18630	18630	18630	18630	0
105	20240411	170900	3138668460	18630	18630	18630	18630	0
106	20240411	170800	3138668460	18630	18630	18630	18630	0
107	20240411	170700	3138668460	18630	18630	18630	18630	0
108	20240411	170600	3138668460	18630	18630	18630	18630	0
109	20240411	170500	3138668460	18630	18630	18630	18630	0
110	20240411	170400	3138668460	18630	18630	18630	18630	0
111	20240411	170300	3138668460	18630	18630	18630	18630	0
112	20240411	170200	3138668460	18630	18630	18630	18630	0
113	20240411	170100	3138668460	18630	18630	18630	18630	0
114	20240411	170000	3138668460	18630	18630	18630	18630	0
115	20240411	165900	3138668460	18630	18630	18630	18630	0
116	20240411	165800	3138668460	18630	18630	18630	18630	0
117	20240411	165700	3138668460	18630	18630	18630	18630	0
118	20240411	165600	3138668460	18630	18630	18630	18630	0
119	20240411	165500	3138668460	18630	18630	18630	18630	0
120	20240411	165400	3138668460	18630	18630	18630	18630	0
121	20240411	165300	3138668460	18630	18630	18630	18630	0
122	20240411	165200	3138668460	18630	18630	18630	18630	2229
123	20240411	165100	3138668460	18630	18630	18630	18630	0
124	20240411	165000	3138668460	18630	18630	18630	18630	0
125	20240411	164900	3138668460	18630	18630	18630	18630	0
126	20240411	164800	3138668460	18630	18630	18630	18630	0
127	20240411	164700	3138668460	18630	18630	18630	18630	0
128	20240411	164600	3138668460	18630	18630	18630	18630	0
129	20240411	164500	3138668460	18630	18630	18630	18630	0
130	20240411	164400	3138668460	18630	18630	18630	18630	0
131	20240411	164300	3138668460	18630	18630	18630	18630	0
132	20240411	164200	3138668460	18630	18630	18630	18630	0
133	20240411	164100	3138668460	18630	18630	18630	18630	0
134	20240411	164000	3138668460	18630	18630	18630	18630	0
135	20240411	163900	3138668460	18630	18630	18630	18630	0
136	20240411	163800	3138668460	18630	18630	18630	18630	0
137	20240411	163700	3138668460	18630	18630	18630	18630	0
138	20240411	163600	3138668460	18630	18630	18630	18630	0
139	20240411	163500	3138668460	18630	18630	18630	18630	0
140	20240411	163400	3138668460	18630	18630	18630	18630	0
141	20240411	163300	3138668460	18630	18630	18630	18630	0
142	20240411	163200	3138668460	18630	18630	18630	18630	0
143	20240411	163100	3138668460	18630	18630	18630	18630	0
144	20240411	163000	3138668460	18630	18630	18630	18630	0
145	20240411	162900	3138668460	18630	18630	18630	18630	0
146	20240411	162800	3138668460	18630	18630	18630	18630	0
147	20240411	162700	3138668460	18630	18630	18630	18630	0
148	20240411	162600	3138668460	18630	18630	18630	18630	0
149	20240411	162500	3138668460	18630	18630	18630	18630	0
150	20240411	162400	3138668460	18630	18630	18630	18630	0
151	20240411	162300	3138668460	18630	18630	18630	18630	0
152	20240411	162200	3138668460	18630	18630	18630	18630	2229
153	20240411	162100	3138668460	18630	18630	18630	18630	0
154	20240411	162000	3138668460	18630	18630	18630	18630	0
155	20240411	161900	3138668460	18630	18630	18630	18630	0
156	20240411	161800	3138668460	18630	18630	18630	18630	0
157	20240411	161700	3138668460	18630	18630	18630	18630	0
158	20240411	161600	3138668460	18630	18630	18630	18630	0
159	20240411	161500	3138668460	18630	18630	18630	18630	0
160	20240411	161400	3138668460	18630	18630	18630	18630	0
161	20240411	161300	3138668460	18630	18630	18630	18630	0
162	20240411	161200	3138668460	18630	18630	18630	18630	0
163	20240411	161100	3138668460	18630	18630	18630	18630	0
164	20240411	161000	3138668460	18630	18630	18630	18630	0
165	20240411	160900	3138668460	18630	18630	18630	18630	0
166	20240411	160800	3138668460	18630	18630	18630	18630	0
167	20240411	160700	3138668460	18630	18630	18630	18630	0
168	20240411	160600	3138668460	18630	18630	18630	18630	0
169	20240411	160500	3138668460	18630	18630	18630	18630	0
170	20240411	160400	3138668460	18630	18630	18630	18630	0
171	20240411	160300	3138668460	18630	18630	18630	18630	0
172	20240411	160200	3138668460	18630	18630	18630	18630	0
173	20240411	160100	3138668460	18630	18630	18630	18630	0
174	20240411	160000	3138668460	18630	18630	18630	18630	0
175	20240411	155900	3138668460	18630	18630	18630	18630	0
176	20240411	155800	3138668460	18630	18630	18630	18630	0
177	20240411	155700	3138668460	18630	18630	18630	18630	0
178	20240411	155600	3138668460	18630	18630	18630	18630	0
179	20240411	155500	3138668460	18630	18630	18630	18630	0
180	20240411	155400	3138668460	18630	18630	18630	18630	0
181	20240411	155300	3138668460	18630	18630	18630	18630	0
182	20240411	155200	3138668460	18630	18630	18630	18630	2229
183	20240411	155100	3138668460	18630	18630	18630	18630	0
184	20240411	155000	3138668460	18630	18630	18630	18630	0
185	20240411	154900	3138668460	18630	18630	18630	18630	0
186	20240411	154800	3138668460	18630	18630	18630	18630	0
187	20240411	154700	3138668460	18630	18630	18630	18630	0
188	20240411	154600	3138668460	18630	18630	18630	18630	0
189	20240411	154500	3138668460	18630	18630	18630	18630	0
190	20240411	154400	3138668460	18630	18630	18630	18630	0
191	20240411	154300	3138668460	18630	18630	18630	18630	0
192	20240411	154200	3138668460	18630	18630	18630	18630	0
193	20240411	154100	3138668460	18630	18630	18630	18630	0
194	20240411	154000	3138668460	18630	18630	18630	18630	0
195	20240411	153900	3138668460	18630	18630	18630	18630	0
196	20240411	153800	3138668460	18630	18630	18630	18630	0
197	20240411	153700	3138668460	18630	18630	18630	18630	0
198	20240411	153600	3138668460	18630	18630	18630	18630	0
199	20240411	153500	3138668460	18630	18630	18630	18630	0
200	20240411	153400	3138668460	18630	18630	18630	18630	0
201	20240411	153300	3138668460	18630	18630	18630	18630	0
202	20240411	153200	3138668460	18630	18630	18630	18630	0
203	20240411	153100	3138668460	18630	18630	18630	18630	0
204	20240411	153000	3138668460	18630	18630	18630	18630	2229
205	20240411	152900	3097142190	18660	18660	18660	18660	0
206	20240411	152800	3097142190	18660	18660	18660	18660	0
207	20240411	152700	3097142190	18660	18660	18660	18660	0
208	20240411	152600	3097142190	18660	18660	18660	18660	0
209	20240411	152500	3097142190	18660	18660	18660	18660	0
210	20240411	152400	3097142190	18660	18660	18660	18660	0
211	20240411	152300	3097142190	18660	18660	18660	18660	0
212	20240411	152200	3097142190	18660	18660	18660	18660	0
213	20240411	152100	3097142190	18660	18660	18660	18660	0
214	20240411	152000	3097142190	18660	18660	18660	18660	0
215	20240411	151900	3097142190	18660	18640	18660	18630	707
216	20240411	151800	3083964590	18650	18660	18660	18650	524
217	20240411	151700	3074189290	18660	18660	18660	18660	620
218	20240411	151600	3062620090	18680	18640	18690	18640	115
219	20240411	151500	3060476300	18620	18680	18690	18620	1642
220	20240411	151400	3029833660	18680	18670	18680	18670	253
221	20240411	151300	3025108900	18680	18660	18680	18660	167
222	20240411	151200	3021991200	18620	18680	18680	18620	918
223	20240411	151100	3004874060	18660	18660	18660	18660	31
224	20240411	151000	3004295600	18650	18650	18660	18650	174
225	20240411	150900	3001050240	18660	18680	18680	18660	1403
226	20240411	150800	2974847810	18680	18700	18700	18680	385
227	20240411	150700	2967652620	18700	18700	18700	18700	74
228	20240411	150600	2966268820	18700	18690	18700	18690	60
229	20240411	150500	2965146920	18710	18700	18710	18700	1593
230	20240411	150400	2935357630	18710	18710	18710	18710	359
231	20240411	150300	2928640740	18720	18710	18720	18710	622
232	20240411	150200	2917002620	18710	18730	18740	18710	135
233	20240411	150100	2914475090	18740	18760	18760	18740	217
234	20240411	150000	2910407580	18780	18780	18780	18770	444
235	20240411	145900	2902070840	18780	18780	18780	18770	214
236	20240411	145800	2898052060	18790	18790	18790	18790	188
237	20240411	145700	2894519540	18780	18780	18790	18780	43
238	20240411	145600	2893711900	18780	18790	18790	18780	310
239	20240411	145500	2887890080	18790	18780	18790	18780	4
240	20240411	145400	2887814930	18780	18790	18790	18750	817
241	20240411	145300	2872470820	18790	18790	18790	18780	300
242	20240411	145200	2866833980	18780	18790	18790	18780	818
243	20240411	145100	2851470760	18790	18780	18790	18780	13
244	20240411	145000	2851226600	18780	18790	18790	18780	329
245	20240411	144900	2845046800	18780	18780	18780	18780	1
246	20240411	144800	2845028020	18780	18780	18790	18780	254
247	20240411	144700	2840255570	18780	18790	18790	18780	55
248	20240411	144600	2839222170	18790	18790	18790	18790	26
249	20240411	144500	2838733630	18790	18780	18790	18780	284
250	20240411	144400	2833400070	18770	18790	18790	18770	143
251	20240411	144300	2830713580	18790	18760	18790	18760	708
252	20240411	144200	2817416760	18760	18740	18760	18740	932
253	20240411	144100	2799944080	18740	18730	18740	18730	492
254	20240411	144000	2790727640	18720	18710	18720	18710	55
255	20240411	143900	2789698070	18710	18720	18720	18710	85
256	20240411	143800	2788106890	18720	18730	18730	18720	104
257	20240411	143700	2786159710	18700	18730	18730	18700	107
258	20240411	143600	2784157100	18730	18720	18730	18700	283
259	20240411	143500	2778861020	18730	18720	18730	18720	249
260	20240411	143400	2774197750	18720	18710	18720	18710	13
261	20240411	143300	2773954420	18710	18710	18710	18700	690
262	20240411	143200	2761050520	18730	18700	18730	18700	108
263	20240411	143100	2759028250	18730	18730	18730	18730	1
264	20240411	143000	2759009520	18700	18720	18730	18700	913
265	20240411	142900	2741927960	18720	18730	18730	18720	269
266	20240411	142800	2736891680	18730	18720	18730	18710	340
267	20240411	142700	2730525880	18720	18730	18730	18720	508
268	20240411	142600	2721016050	18730	18720	18730	18710	100
269	20240411	142500	2719144870	18710	18710	18710	18710	501
270	20240411	142400	2709771160	18710	18710	18710	18710	10
271	20240411	142300	2709584060	18710	18710	18710	18710	0
272	20240411	142200	2709584060	18710	18710	18710	18710	28
273	20240411	142100	2709060180	18730	18710	18730	18710	81
274	20240411	142000	2707544650	18710	18710	18710	18710	1
275	20240411	141900	2707525940	18700	18700	18700	18700	52
276	20240411	141800	2706553540	18700	18700	18700	18700	51
277	20240411	141700	2705599840	18700	18700	18700	18700	0
278	20240411	141600	2705599840	18700	18700	18700	18700	31
279	20240411	141500	2705020140	18690	18700	18700	18690	561
280	20240411	141400	2694529870	18700	18740	18740	18700	488
281	20240411	141300	2685397980	18740	18730	18740	18730	158
282	20240411	141200	2682437910	18740	18710	18740	18710	401
283	20240411	141100	2674929030	18710	18710	18710	18710	173
284	20240411	141000	2671692200	18710	18710	18710	18710	103
285	20240411	140900	2669765070	18720	18730	18730	18720	73
286	20240411	140800	2668398030	18730	18730	18730	18730	9
287	20240411	140700	2668229460	18730	18730	18730	18730	41
288	20240411	140600	2667461530	18730	18730	18730	18730	51
289	20240411	140500	2666506300	18750	18750	18750	18750	152
290	20240411	140400	2663656300	18750	18750	18750	18750	110
291	20240411	140300	2661593800	18750	18730	18750	18730	63
292	20240411	140200	2660413170	18720	18690	18720	18690	1736
293	20240411	140100	2627946010	18690	18700	18700	18690	45
294	20240411	140000	2627104760	18700	18690	18700	18690	206
295	20240411	135900	2623254560	18690	18700	18700	18690	9
296	20240411	135800	2623086340	18700	18700	18700	18690	27
297	20240411	135700	2622581570	18700	18700	18700	18700	42
298	20240411	135600	2621796170	18700	18700	18700	18700	0
299	20240411	135500	2621796170	18700	18710	18710	18700	289
300	20240411	135400	2616391670	18710	18710	18710	18700	141
301	20240411	135300	2613753930	18710	18710	18710	18710	130
302	20240411	135200	2611321630	18710	18710	18710	18710	31
303	20240411	135100	2610741620	18710	18710	18710	18710	464
304	20240411	135000	2602060180	18710	18720	18720	18710	109
305	20240411	134900	2600020360	18710	18720	18720	18710	39
306	20240411	134800	2599290480	18720	18720	18720	18720	203
307	20240411	134700	2595490320	18720	18720	18720	18720	11
308	20240411	134600	2595284400	18730	18730	18730	18730	279
309	20240411	134500	2590058730	18730	18740	18740	18730	445
310	20240411	134400	2581720560	18750	18740	18750	18740	2
311	20240411	134300	2581683070	18740	18740	18740	18740	63
312	20240411	134200	2580502450	18740	18740	18740	18740	0
313	20240411	134100	2580502450	18740	18740	18740	18740	0
314	20240411	134000	2580502450	18740	18750	18750	18740	63
315	20240411	133900	2579321780	18750	18750	18750	18750	253
316	20240411	133800	2574578030	18750	18730	18750	18730	274
317	20240411	133700	2569443350	18730	18720	18740	18720	205
318	20240411	133600	2565603950	18700	18680	18700	18680	99
319	20240411	133500	2563753550	18680	18690	18690	18680	163
320	20240411	133400	2560708700	18690	18680	18690	18680	135
321	20240411	133300	2558186850	18680	18680	18680	18680	116
322	20240411	133200	2556019970	18680	18680	18680	18680	1
323	20240411	133100	2556001290	18680	18680	18680	18680	63
324	20240411	133000	2554824450	18700	18690	18700	18690	610
325	20240411	132900	2543419280	18680	18690	18690	18680	52
326	20240411	132800	2542447900	18690	18690	18690	18690	17
327	20240411	132700	2542130170	18690	18680	18690	18680	118
328	20240411	132600	2539925830	18680	18680	18680	18680	322
329	20240411	132500	2533910870	18700	18690	18700	18690	215
330	20240411	132400	2529892510	18690	18680	18700	18680	462
331	20240411	132300	2521256710	18680	18660	18680	18650	413
332	20240411	132200	2513543220	18650	18650	18650	18650	180
333	20240411	132100	2510186220	18650	18660	18660	18650	200
334	20240411	132000	2506454260	18660	18650	18660	18650	191
335	20240411	131900	2502890210	18650	18650	18650	18650	218
336	20240411	131800	2498824510	18650	18670	18670	18650	43
337	20240411	131700	2498022420	18670	18660	18670	18660	108
338	20240411	131600	2496007060	18650	18660	18660	18650	35
339	20240411	131500	2495354070	18660	18640	18660	18610	969
340	20240411	131400	2477299530	18650	18650	18660	18640	158
341	20240411	131300	2474353460	18650	18650	18650	18640	33
342	20240411	131200	2473738040	18650	18670	18670	18650	482
343	20240411	131100	2464746150	18670	18670	18680	18670	363
344	20240411	131000	2457968800	18680	18680	18680	18670	104
345	20240411	130900	2456026530	18670	18680	18680	18670	143
346	20240411	130800	2453356610	18680	18670	18680	18660	518
347	20240411	130700	2443688750	18680	18680	18680	18680	89
348	20240411	130600	2442026230	18680	18680	18680	18670	512
349	20240411	130500	2432464830	18690	18690	18690	18680	81
350	20240411	130400	2430951450	18690	18680	18690	18680	224
351	20240411	130300	2426766210	18680	18670	18680	18670	187
352	20240411	130200	2423274500	18670	18670	18670	18670	67
353	20240411	130100	2422023610	18670	18650	18670	18650	353
354	20240411	130000	2415436560	18650	18650	18660	18650	49
355	20240411	125900	2414522640	18650	18640	18650	18640	73
356	20240411	125800	2413161280	18640	18640	18640	18630	106
357	20240411	125700	2411185520	18640	18640	18640	18640	44
358	20240411	125600	2410365360	18630	18610	18630	18610	1370
359	20240411	125500	2384855410	18610	18610	18620	18610	126
360	20240411	125400	2382510540	18620	18610	18620	18610	233
361	20240411	125300	2378174130	18600	18600	18600	18600	112
362	20240411	125200	2376090930	18600	18600	18600	18600	0
363	20240411	125100	2376090930	18600	18610	18610	18600	36
364	20240411	125000	2375421120	18600	18600	18600	18600	0
365	20240411	124900	2375421120	18600	18610	18610	18600	262
366	20240411	124800	2370547180	18620	18610	18620	18610	37
367	20240411	124700	2369858290	18610	18600	18610	18600	59
368	20240411	124600	2368760490	18610	18600	18610	18600	412
369	20240411	124500	2361096290	18600	18590	18600	18590	407
370	20240411	124400	2353528180	18600	18600	18600	18600	142
371	20240411	124300	2350886980	18610	18600	18610	18600	284
372	20240411	124200	2345604540	18600	18610	18610	18600	149
373	20240411	124100	2342833130	18620	18600	18620	18600	68
374	20240411	124000	2341568310	18600	18600	18600	18600	100
375	20240411	123900	2339708310	18600	18600	18600	18600	153
376	20240411	123800	2336862510	18610	18610	18610	18610	114
377	20240411	123700	2334740970	18620	18620	18620	18620	268
378	20240411	123600	2329750810	18610	18610	18610	18610	62
379	20240411	123500	2328596990	18600	18620	18620	18600	174
380	20240411	123400	2325358320	18620	18620	18620	18620	0
381	20240411	123300	2325358320	18620	18600	18620	18600	590
382	20240411	123200	2314376780	18600	18590	18600	18590	315
383	20240411	123100	2308517790	18590	18590	18600	18590	10
384	20240411	123000	2308331870	18600	18600	18600	18600	11
385	20240411	122900	2308127270	18600	18600	18600	18580	15
386	20240411	122800	2307848470	18600	18580	18600	18580	36
387	20240411	122700	2307179570	18580	18600	18600	18580	171
388	20240411	122600	2304000470	18600	18600	18600	18600	367
389	20240411	122500	2297174270	18580	18600	18600	18580	6
390	20240411	122400	2297062750	18600	18580	18600	18580	84
391	20240411	122300	2295501590	18570	18580	18580	18570	151
392	20240411	122200	2292697210	18600	18600	18600	18600	120
393	20240411	122100	2290465210	18620	18620	18620	18600	19
394	20240411	122000	2290111690	18600	18550	18600	18550	2569
395	20240411	121900	2242366410	18550	18560	18560	18550	479
396	20240411	121800	2233480330	18570	18560	18570	18560	304
397	20240411	121700	2227837580	18560	18560	18560	18560	106
398	20240411	121600	2225870220	18560	18560	18560	18560	119
399	20240411	121500	2223661580	18560	18560	18560	18560	390
400	20240411	121400	2216423180	18560	18590	18590	18560	201
401	20240411	121300	2212690040	18590	18590	18590	18590	309
402	20240411	121200	2206945730	18550	18550	18550	18540	67
403	20240411	121100	2205702890	18550	18550	18570	18540	491
404	20240411	121000	2196595100	18550	18600	18600	18550	3802
405	20240411	120900	2125992120	18600	18600	18600	18600	249
406	20240411	120800	2121360720	18600	18610	18610	18600	2617
407	20240411	120700	2072679970	18610	18630	18630	18610	10
408	20240411	120600	2072493750	18600	18620	18620	18600	1136
409	20240411	120500	2051352770	18610	18630	18640	18610	131
410	20240411	120400	2048912240	18630	18620	18630	18620	531
411	20240411	120300	2039024810	18620	18620	18620	18620	250
412	20240411	120200	2034369810	18620	18630	18630	18620	33
413	20240411	120100	2033755040	18630	18630	18630	18630	286
414	20240411	120000	2028426860	18620	18630	18630	18620	412
415	20240411	115900	2020754990	18630	18630	18630	18630	60
416	20240411	115800	2019637190	18630	18630	18630	18630	11
417	20240411	115700	2019432260	18630	18660	18660	18630	230
418	20240411	115600	2015147000	18660	18630	18660	18630	17
419	20240411	115500	2014830170	18630	18630	18630	18620	225
420	20240411	115400	2010638770	18630	18630	18630	18630	5
421	20240411	115300	2010545620	18640	18640	18640	18640	0
422	20240411	115200	2010545620	18640	18640	18640	18640	11
423	20240411	115100	2010340580	18640	18620	18640	18620	15
424	20240411	115000	2010061260	18610	18610	18610	18610	0
425	20240411	114900	2010061260	18610	18610	18610	18610	0
426	20240411	114800	2010061260	18610	18610	18610	18610	298
427	20240411	114700	2004515480	18610	18610	18610	18610	50
428	20240411	114600	2003584980	18610	18610	18610	18610	312
429	20240411	114500	1997778660	18610	18640	18640	18610	171
430	20240411	114400	1994592780	18610	18620	18620	18610	1789
431	20240411	114300	1961295160	18630	18610	18630	18610	367
432	20240411	114200	1954459070	18610	18630	18630	18610	1146
433	20240411	114100	1933128090	18630	18630	18630	18620	805
434	20240411	114000	1918137850	18630	18630	18630	18630	1112
435	20240411	113900	1897421290	18630	18630	18630	18630	219
436	20240411	113800	1893341320	18630	18630	18630	18630	140
437	20240411	113700	1890733120	18660	18660	18660	18660	4
438	20240411	113600	1890658480	18630	18660	18660	18630	406
439	20240411	113500	1883092200	18660	18660	18660	18650	224
440	20240411	113400	1878913860	18660	18640	18660	18640	101
441	20240411	113300	1877031200	18660	18660	18660	18660	17
442	20240411	113200	1876713980	18660	18640	18660	18640	342
443	20240411	113100	1870332500	18640	18630	18640	18630	1003
444	20240411	113000	1851646580	18630	18640	18640	18630	1055
445	20240411	112900	1831991380	18640	18640	18640	18630	644
446	20240411	112800	1819991280	18640	18640	18640	18630	20
447	20240411	112700	1819618640	18640	18640	18650	18640	631
448	20240411	112600	1807852070	18640	18640	18640	18630	272
449	20240411	112500	1802784480	18640	18640	18640	18640	68
450	20240411	112400	1801516960	18640	18640	18650	18640	295
451	20240411	112300	1796017900	18650	18650	18650	18650	128
452	20240411	112200	1793630700	18640	18650	18650	18640	76
453	20240411	112100	1792213360	18650	18650	18650	18650	41
454	20240411	112000	1791448710	18650	18650	18650	18630	2313
455	20240411	111900	1748331580	18650	18660	18660	18650	206
456	20240411	111800	1744488540	18660	18650	18660	18650	6
457	20240411	111700	1744376630	18650	18650	18660	18650	698
458	20240411	111600	1731358810	18650	18660	18660	18650	272
459	20240411	111500	1726284290	18660	18670	18670	18660	1637
460	20240411	111400	1695736710	18670	18650	18670	18650	24
461	20240411	111300	1695288650	18650	18670	18670	18650	823
462	20240411	111200	1679937600	18670	18680	18680	18670	146
463	20240411	111100	1677211660	18680	18690	18690	18680	13
464	20240411	111000	1676968810	18690	18720	18720	18690	11
465	20240411	110900	1676763190	18730	18650	18730	18650	387
466	20240411	110800	1669544150	18700	18650	18710	18640	195
467	20240411	110700	1665908520	18630	18630	18630	18630	0
468	20240411	110600	1665908520	18630	18720	18720	18630	2180
469	20240411	110500	1625244560	18720	18700	18720	18640	540
470	20240411	110400	1615159860	18710	18660	18710	18660	47
471	20240411	110300	1614281490	18640	18660	18710	18640	1701
472	20240411	110200	1582542620	18660	18640	18660	18630	699
473	20240411	110100	1569509450	18660	18670	18670	18650	1818
474	20240411	110000	1535592280	18670	18720	18720	18670	1716
475	20240411	105900	1503530800	18700	18710	18710	18700	1507
476	20240411	105800	1475347160	18720	18720	18720	18720	31
477	20240411	105700	1474766840	18720	18720	18720	18720	144
478	20240411	105600	1472071160	18720	18730	18730	18710	799
479	20240411	105500	1457115550	18740	18740	18740	18740	11
480	20240411	105400	1456909410	18740	18740	18740	18740	30
481	20240411	105300	1456347210	18740	18750	18750	18740	17
482	20240411	105200	1456028620	18750	18750	18750	18750	49
483	20240411	105100	1455109870	18760	18750	18760	18750	207
484	20240411	105000	1451228550	18760	18750	18760	18750	145
485	20240411	104900	1448508780	18760	18760	18760	18760	1
486	20240411	104800	1448490020	18750	18730	18760	18720	14
487	20240411	104700	1448227500	18720	18700	18720	18690	1300
488	20240411	104600	1423922250	18700	18700	18720	18700	390
489	20240411	104500	1416623650	18700	18740	18740	18700	1488
490	20240411	104400	1388785530	18750	18750	18750	18750	6
491	20240411	104300	1388673030	18750	18750	18750	18750	297
492	20240411	104200	1383104280	18750	18740	18750	18740	94
493	20240411	104100	1381342710	18730	18730	18730	18700	966
494	20240411	104000	1363261300	18710	18730	18730	18710	632
495	20240411	103900	1351435940	18730	18730	18730	18720	306
496	20240411	103800	1345705410	18740	18750	18750	18740	136
497	20240411	103700	1343156530	18750	18760	18760	18740	199
498	20240411	103600	1339424660	18750	18730	18750	18730	91
499	20240411	103500	1337720010	18730	18730	18730	18730	1
500	20240411	103400	1337701280	18730	18730	18730	18730	1
501	20240411	103300	1337682550	18730	18720	18730	18700	662
502	20240411	103200	1325292740	18720	18720	18720	18720	1
503	20240411	103100	1325274020	18720	18720	18720	18720	25
504	20240411	103000	1324806020	18720	18660	18720	18660	328
505	20240411	102900	1318683660	18660	18660	18660	18660	43
506	20240411	102800	1317881280	18650	18680	18730	18650	2484
507	20240411	102700	1271515800	18660	18690	18700	18660	687
508	20240411	102600	1258685690	18690	18730	18730	18690	1735
509	20240411	102500	1226235390	18730	18740	18760	18720	1260
510	20240411	102400	1202641900	18740	18780	18780	18740	135
511	20240411	102300	1200108780	18780	18780	18780	18740	177
512	20240411	102200	1196791690	18780	18780	18780	18780	21
513	20240411	102100	1196397310	18780	18750	18780	18740	228
514	20240411	102000	1192124460	18750	18760	18780	18750	996
515	20240411	101900	1173446290	18780	18760	18780	18760	41
516	20240411	101800	1172676410	18760	18780	18780	18760	236
517	20240411	101700	1168248970	18770	18780	18780	18770	122
518	20240411	101600	1165958890	18780	18820	18820	18780	299
519	20240411	101500	1160342740	18820	18810	18870	18790	297
520	20240411	101400	1154757860	18820	18820	18890	18820	237
521	20240411	101300	1150295480	18830	18860	18890	18830	509
522	20240411	101200	1140695120	18870	18890	18890	18870	178
523	20240411	101100	1137334520	18890	18900	18900	18860	137
524	20240411	101000	1134748670	18850	18890	18900	18850	159
525	20240411	100900	1131744550	18890	18800	18890	18800	2133
526	20240411	100800	1091569640	18800	18800	18800	18800	152
527	20240411	100700	1088712040	18790	18780	18790	18780	7
528	20240411	100600	1088580530	18800	18800	18800	18800	6
529	20240411	100500	1088467730	18800	18750	18800	18750	627
530	20240411	100400	1076711430	18740	18740	18740	18740	54
531	20240411	100300	1075699470	18740	18750	18750	18730	501
532	20240411	100200	1066315120	18750	18740	18750	18740	232
533	20240411	100100	1061965340	18730	18730	18730	18720	640
534	20240411	100000	1049979200	18740	18740	18740	18730	198
535	20240411	095900	1046269630	18750	18750	18750	18740	13
536	20240411	095800	1046025890	18740	18740	18740	18740	332
537	20240411	095700	1039804210	18750	18750	18750	18740	256
538	20240411	095600	1035006670	18740	18750	18750	18740	365
539	20240411	095500	1028166290	18750	18760	18760	18750	193
540	20240411	095400	1024547210	18760	18760	18760	18760	1
541	20240411	095300	1024528450	18760	18790	18790	18760	350
542	20240411	095200	1017960100	18780	18800	18800	18750	67
543	20240411	095100	1016703270	18800	18780	18800	18750	213
544	20240411	095000	1012706840	18790	18810	18820	18790	4157
545	20240411	094900	934554160	18810	18830	18840	18810	429
546	20240411	094800	926478670	18820	18810	18830	18810	393
547	20240411	094700	919082190	18820	18850	18850	18810	922
548	20240411	094600	901724490	18890	18890	18890	18890	2
549	20240411	094500	901686710	18900	18890	18900	18890	52
550	20240411	094400	900703990	18900	18900	18900	18900	49
551	20240411	094300	899777890	18840	18900	18900	18830	334
552	20240411	094200	893466450	18960	18820	18960	18820	368
553	20240411	094100	886525700	18820	18880	18970	18820	2216
554	20240411	094000	844733800	18870	18890	18890	18860	773
555	20240411	093900	830144960	18900	18930	18930	18890	1034
556	20240411	093800	810590930	18960	18950	18970	18950	271
557	20240411	093700	805453460	18950	18940	18950	18940	264
558	20240411	093600	800450670	18950	18970	18970	18910	47
559	20240411	093500	799560360	18900	18950	18970	18890	708
560	20240411	093400	786141580	18890	18890	18890	18890	204
561	20240411	093300	782288020	18890	18880	18940	18880	86
562	20240411	093200	780661930	18880	18880	18890	18880	87
563	20240411	093100	779019260	18950	18950	18950	18950	14
564	20240411	093000	778753960	18950	18960	18960	18870	551
565	20240411	092900	768316500	18950	18850	18950	18850	803
566	20240411	092800	753122520	18850	18850	18850	18850	601
567	20240411	092700	741793670	18840	18860	18860	18840	1055
568	20240411	092600	721906470	18920	18850	18920	18850	249
569	20240411	092500	717207420	18850	18870	18890	18850	1773
570	20240411	092400	683755120	18890	18900	18900	18870	2168
571	20240411	092300	642813830	18890	18900	18900	18890	31
572	20240411	092200	642228040	18880	18900	18930	18880	656
573	20240411	092100	629834760	18930	18910	18930	18890	490
574	20240411	092000	620577640	18890	18900	18930	18890	940
575	20240411	091900	602806850	18890	18890	18890	18890	135
576	20240411	091800	600256700	18880	18910	18920	18880	1124
577	20240411	091700	579011210	18880	18860	18890	18860	285
578	20240411	091600	573634090	18860	18920	18920	18860	1165
579	20240411	091500	551630840	18920	18910	18920	18910	300
580	20240411	091400	545956340	18960	18970	18970	18880	652
581	20240411	091300	533625690	18970	18870	19030	18870	554
582	20240411	091200	523108950	18900	18990	19010	18900	1260
583	20240411	091100	499226530	18990	18980	19000	18980	1775
584	20240411	091000	465517310	18980	18730	19020	18730	2105
585	20240411	090900	425765070	18710	18740	18740	18700	977
586	20240411	090800	407494410	18700	18750	18790	18690	139
587	20240411	090700	404893510	18730	18690	18790	18690	643
588	20240411	090600	392834620	18620	18640	18700	18620	1819
589	20240411	090500	358939260	18640	18610	18650	18610	2671
590	20240411	090400	309179470	18610	18660	18670	18600	2332
591	20240411	090300	265710960	18660	18710	18750	18650	3059
592	20240411	090200	208555430	18710	18740	18750	18700	2000
593	20240411	090100	171122380	18750	18730	18840	18730	2213
594	20240411	090000	129531440	18730	18850	18850	18710	6715