KissMeData/065660/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	193100	1761802610	15180	15180	15180	15180	3073
3	20240408	193000	1761802610	15180	15180	15180	15180	0
4	20240408	192900	1761802610	15180	15180	15180	15180	0
5	20240408	192800	1761802610	15180	15180	15180	15180	0
6	20240408	192700	1761802610	15180	15180	15180	15180	0
7	20240408	192600	1761802610	15180	15180	15180	15180	0
8	20240408	192500	1761802610	15180	15180	15180	15180	0
9	20240408	192400	1761802610	15180	15180	15180	15180	0
10	20240408	192300	1761802610	15180	15180	15180	15180	0
11	20240408	192200	1761802610	15180	15180	15180	15180	0
12	20240408	192100	1761802610	15180	15180	15180	15180	0
13	20240408	192000	1761802610	15180	15180	15180	15180	0
14	20240408	191900	1761802610	15180	15180	15180	15180	0
15	20240408	191800	1761802610	15180	15180	15180	15180	0
16	20240408	191700	1761802610	15180	15180	15180	15180	0
17	20240408	191600	1761802610	15180	15180	15180	15180	0
18	20240408	191500	1761802610	15180	15180	15180	15180	0
19	20240408	191400	1761802610	15180	15180	15180	15180	0
20	20240408	191300	1761802610	15180	15180	15180	15180	0
21	20240408	191200	1761802610	15180	15180	15180	15180	0
22	20240408	191100	1761802610	15180	15180	15180	15180	0
23	20240408	191000	1761802610	15180	15180	15180	15180	0
24	20240408	190900	1761802610	15180	15180	15180	15180	0
25	20240408	190800	1761802610	15180	15180	15180	15180	0
26	20240408	190700	1761802610	15180	15180	15180	15180	0
27	20240408	190600	1761802610	15180	15180	15180	15180	0
28	20240408	190500	1761802610	15180	15180	15180	15180	0
29	20240408	190400	1761802610	15180	15180	15180	15180	0
30	20240408	190300	1761802610	15180	15180	15180	15180	0
31	20240408	190200	1761802610	15180	15180	15180	15180	0
32	20240408	190100	1761802610	15180	15180	15180	15180	3073
33	20240408	190000	1761802610	15180	15180	15180	15180	0
34	20240408	185900	1761802610	15180	15180	15180	15180	0
35	20240408	185800	1761802610	15180	15180	15180	15180	0
36	20240408	185700	1761802610	15180	15180	15180	15180	0
37	20240408	185600	1761802610	15180	15180	15180	15180	0
38	20240408	185500	1761802610	15180	15180	15180	15180	0
39	20240408	185400	1761802610	15180	15180	15180	15180	0
40	20240408	185300	1761802610	15180	15180	15180	15180	0
41	20240408	185200	1761802610	15180	15180	15180	15180	0
42	20240408	185100	1761802610	15180	15180	15180	15180	0
43	20240408	185000	1761802610	15180	15180	15180	15180	0
44	20240408	184900	1761802610	15180	15180	15180	15180	0
45	20240408	184800	1761802610	15180	15180	15180	15180	0
46	20240408	184700	1761802610	15180	15180	15180	15180	0
47	20240408	184600	1761802610	15180	15180	15180	15180	0
48	20240408	184500	1761802610	15180	15180	15180	15180	0
49	20240408	184400	1761802610	15180	15180	15180	15180	0
50	20240408	184300	1761802610	15180	15180	15180	15180	0
51	20240408	184200	1761802610	15180	15180	15180	15180	0
52	20240408	184100	1761802610	15180	15180	15180	15180	0
53	20240408	184000	1761802610	15180	15180	15180	15180	0
54	20240408	183900	1761802610	15180	15180	15180	15180	0
55	20240408	183800	1761802610	15180	15180	15180	15180	0
56	20240408	183700	1761802610	15180	15180	15180	15180	0
57	20240408	183600	1761802610	15180	15180	15180	15180	0
58	20240408	183500	1761802610	15180	15180	15180	15180	0
59	20240408	183400	1761802610	15180	15180	15180	15180	0
60	20240408	183300	1761802610	15180	15180	15180	15180	0
61	20240408	183200	1761802610	15180	15180	15180	15180	0
62	20240408	183100	1761802610	15180	15180	15180	15180	3073
63	20240408	183000	1761802610	15180	15180	15180	15180	0
64	20240408	182900	1761802610	15180	15180	15180	15180	0
65	20240408	182800	1761802610	15180	15180	15180	15180	0
66	20240408	182700	1761802610	15180	15180	15180	15180	0
67	20240408	182600	1761802610	15180	15180	15180	15180	0
68	20240408	182500	1761802610	15180	15180	15180	15180	0
69	20240408	182400	1761802610	15180	15180	15180	15180	0
70	20240408	182300	1761802610	15180	15180	15180	15180	0
71	20240408	182200	1761802610	15180	15180	15180	15180	0
72	20240408	182100	1761802610	15180	15180	15180	15180	0
73	20240408	182000	1761802610	15180	15180	15180	15180	0
74	20240408	181900	1761802610	15180	15180	15180	15180	0
75	20240408	181800	1761802610	15180	15180	15180	15180	0
76	20240408	181700	1761802610	15180	15180	15180	15180	0
77	20240408	181600	1761802610	15180	15180	15180	15180	0
78	20240408	181500	1761802610	15180	15180	15180	15180	0
79	20240408	181400	1761802610	15180	15180	15180	15180	0
80	20240408	181300	1761802610	15180	15180	15180	15180	0
81	20240408	181200	1761802610	15180	15180	15180	15180	0
82	20240408	181100	1761802610	15180	15180	15180	15180	0
83	20240408	181000	1761802610	15180	15180	15180	15180	0
84	20240408	180900	1761802610	15180	15180	15180	15180	0
85	20240408	180800	1761802610	15180	15180	15180	15180	0
86	20240408	180700	1761802610	15180	15180	15180	15180	0
87	20240408	180600	1761802610	15180	15180	15180	15180	0
88	20240408	180500	1761802610	15180	15180	15180	15180	0
89	20240408	180400	1761802610	15180	15180	15180	15180	0
90	20240408	180300	1761802610	15180	15180	15180	15180	0
91	20240408	180200	1761802610	15180	15180	15180	15180	0
92	20240408	180100	1761802610	15180	15180	15180	15180	3073
93	20240408	180000	1761802610	15180	15180	15180	15180	0
94	20240408	175900	1761802610	15180	15180	15180	15180	0
95	20240408	175800	1761802610	15180	15180	15180	15180	0
96	20240408	175700	1761802610	15180	15180	15180	15180	0
97	20240408	175600	1761802610	15180	15180	15180	15180	0
98	20240408	175500	1761802610	15180	15180	15180	15180	0
99	20240408	175400	1761802610	15180	15180	15180	15180	0
100	20240408	175300	1761802610	15180	15180	15180	15180	0
101	20240408	175200	1761802610	15180	15180	15180	15180	0
102	20240408	175100	1761802610	15180	15180	15180	15180	0
103	20240408	175000	1761802610	15180	15180	15180	15180	0
104	20240408	174900	1761802610	15180	15180	15180	15180	0
105	20240408	174800	1761802610	15180	15180	15180	15180	0
106	20240408	174700	1761802610	15180	15180	15180	15180	0
107	20240408	174600	1761802610	15180	15180	15180	15180	0
108	20240408	174500	1761802610	15180	15180	15180	15180	0
109	20240408	174400	1761802610	15180	15180	15180	15180	0
110	20240408	174300	1761802610	15180	15180	15180	15180	0
111	20240408	174200	1761802610	15180	15180	15180	15180	0
112	20240408	174100	1761802610	15180	15180	15180	15180	0
113	20240408	174000	1761802610	15180	15180	15180	15180	0
114	20240408	173900	1761802610	15180	15180	15180	15180	0
115	20240408	173800	1761802610	15180	15180	15180	15180	0
116	20240408	173700	1761802610	15180	15180	15180	15180	0
117	20240408	173600	1761802610	15180	15180	15180	15180	0
118	20240408	173500	1761802610	15180	15180	15180	15180	0
119	20240408	173400	1761802610	15180	15180	15180	15180	0
120	20240408	173300	1761802610	15180	15180	15180	15180	0
121	20240408	173200	1761802610	15180	15180	15180	15180	0
122	20240408	173100	1761802610	15180	15180	15180	15180	3073
123	20240408	173000	1761802610	15180	15180	15180	15180	0
124	20240408	172900	1761802610	15180	15180	15180	15180	0
125	20240408	172800	1761802610	15180	15180	15180	15180	0
126	20240408	172700	1761802610	15180	15180	15180	15180	0
127	20240408	172600	1761802610	15180	15180	15180	15180	0
128	20240408	172500	1761802610	15180	15180	15180	15180	0
129	20240408	172400	1761802610	15180	15180	15180	15180	0
130	20240408	172300	1761802610	15180	15180	15180	15180	0
131	20240408	172200	1761802610	15180	15180	15180	15180	0
132	20240408	172100	1761802610	15180	15180	15180	15180	0
133	20240408	172000	1761802610	15180	15180	15180	15180	0
134	20240408	171900	1761802610	15180	15180	15180	15180	0
135	20240408	171800	1761802610	15180	15180	15180	15180	0
136	20240408	171700	1761802610	15180	15180	15180	15180	0
137	20240408	171600	1761802610	15180	15180	15180	15180	0
138	20240408	171500	1761802610	15180	15180	15180	15180	0
139	20240408	171400	1761802610	15180	15180	15180	15180	0
140	20240408	171300	1761802610	15180	15180	15180	15180	0
141	20240408	171200	1761802610	15180	15180	15180	15180	0
142	20240408	171100	1761802610	15180	15180	15180	15180	0
143	20240408	171000	1761802610	15180	15180	15180	15180	0
144	20240408	170900	1761802610	15180	15180	15180	15180	0
145	20240408	170800	1761802610	15180	15180	15180	15180	0
146	20240408	170700	1761802610	15180	15180	15180	15180	0
147	20240408	170600	1761802610	15180	15180	15180	15180	0
148	20240408	170500	1761802610	15180	15180	15180	15180	0
149	20240408	170400	1761802610	15180	15180	15180	15180	0
150	20240408	170300	1761802610	15180	15180	15180	15180	0
151	20240408	170200	1761802610	15180	15180	15180	15180	0
152	20240408	170100	1761802610	15180	15180	15180	15180	3073
153	20240408	170000	1761802610	15180	15180	15180	15180	0
154	20240408	165900	1761802610	15180	15180	15180	15180	0
155	20240408	165800	1761802610	15180	15180	15180	15180	0
156	20240408	165700	1761802610	15180	15180	15180	15180	0
157	20240408	165600	1761802610	15180	15180	15180	15180	0
158	20240408	165500	1761802610	15180	15180	15180	15180	0
159	20240408	165400	1761802610	15180	15180	15180	15180	0
160	20240408	165300	1761802610	15180	15180	15180	15180	0
161	20240408	165200	1761802610	15180	15180	15180	15180	0
162	20240408	165100	1761802610	15180	15180	15180	15180	0
163	20240408	165000	1761802610	15180	15180	15180	15180	0
164	20240408	164900	1761802610	15180	15180	15180	15180	0
165	20240408	164800	1761802610	15180	15180	15180	15180	0
166	20240408	164700	1761802610	15180	15180	15180	15180	0
167	20240408	164600	1761802610	15180	15180	15180	15180	0
168	20240408	164500	1761802610	15180	15180	15180	15180	0
169	20240408	164400	1761802610	15180	15180	15180	15180	0
170	20240408	164300	1761802610	15180	15180	15180	15180	0
171	20240408	164200	1761802610	15180	15180	15180	15180	0
172	20240408	164100	1761802610	15180	15180	15180	15180	0
173	20240408	164000	1761802610	15180	15180	15180	15180	0
174	20240408	163900	1761802610	15180	15180	15180	15180	0
175	20240408	163800	1761802610	15180	15180	15180	15180	0
176	20240408	163700	1761802610	15180	15180	15180	15180	0
177	20240408	163600	1761802610	15180	15180	15180	15180	0
178	20240408	163500	1761802610	15180	15180	15180	15180	0
179	20240408	163400	1761802610	15180	15180	15180	15180	0
180	20240408	163300	1761802610	15180	15180	15180	15180	0
181	20240408	163200	1761802610	15180	15180	15180	15180	0
182	20240408	163100	1761802610	15180	15180	15180	15180	3073
183	20240408	163000	1761802610	15180	15180	15180	15180	0
184	20240408	162900	1761802610	15180	15180	15180	15180	0
185	20240408	162800	1761802610	15180	15180	15180	15180	0
186	20240408	162700	1761802610	15180	15180	15180	15180	0
187	20240408	162600	1761802610	15180	15180	15180	15180	0
188	20240408	162500	1761802610	15180	15180	15180	15180	0
189	20240408	162400	1761802610	15180	15180	15180	15180	0
190	20240408	162300	1761802610	15180	15180	15180	15180	0
191	20240408	162200	1761802610	15180	15180	15180	15180	0
192	20240408	162100	1761802610	15180	15180	15180	15180	0
193	20240408	162000	1761802610	15180	15180	15180	15180	0
194	20240408	161900	1761802610	15180	15180	15180	15180	0
195	20240408	161800	1761802610	15180	15180	15180	15180	0
196	20240408	161700	1761802610	15180	15180	15180	15180	0
197	20240408	161600	1761802610	15180	15180	15180	15180	0
198	20240408	161500	1761802610	15180	15180	15180	15180	0
199	20240408	161400	1761802610	15180	15180	15180	15180	0
200	20240408	161300	1761802610	15180	15180	15180	15180	0
201	20240408	161200	1761802610	15180	15180	15180	15180	0
202	20240408	161100	1761802610	15180	15180	15180	15180	0
203	20240408	161000	1761802610	15180	15180	15180	15180	0
204	20240408	160900	1761802610	15180	15180	15180	15180	0
205	20240408	160800	1761802610	15180	15180	15180	15180	0
206	20240408	160700	1761802610	15180	15180	15180	15180	0
207	20240408	160600	1761802610	15180	15180	15180	15180	0
208	20240408	160500	1761802610	15180	15180	15180	15180	0
209	20240408	160400	1761802610	15180	15180	15180	15180	0
210	20240408	160300	1761802610	15180	15180	15180	15180	0
211	20240408	160200	1761802610	15180	15180	15180	15180	0
212	20240408	160100	1761802610	15180	15180	15180	15180	3073
213	20240408	160000	1761802610	15180	15180	15180	15180	0
214	20240408	155900	1761802610	15180	15180	15180	15180	0
215	20240408	155800	1761802610	15180	15180	15180	15180	0
216	20240408	155700	1761802610	15180	15180	15180	15180	0
217	20240408	155600	1761802610	15180	15180	15180	15180	0
218	20240408	155500	1761802610	15180	15180	15180	15180	0
219	20240408	155400	1761802610	15180	15180	15180	15180	0
220	20240408	155300	1761802610	15180	15180	15180	15180	0
221	20240408	155200	1761802610	15180	15180	15180	15180	0
222	20240408	155100	1761802610	15180	15180	15180	15180	0
223	20240408	155000	1761802610	15180	15180	15180	15180	0
224	20240408	154900	1761802610	15180	15180	15180	15180	0
225	20240408	154800	1761802610	15180	15180	15180	15180	0
226	20240408	154700	1761802610	15180	15180	15180	15180	0
227	20240408	154600	1761802610	15180	15180	15180	15180	0
228	20240408	154500	1761802610	15180	15180	15180	15180	0
229	20240408	154400	1761802610	15180	15180	15180	15180	0
230	20240408	154300	1761802610	15180	15180	15180	15180	0
231	20240408	154200	1761802610	15180	15180	15180	15180	0
232	20240408	154100	1761802610	15180	15180	15180	15180	0
233	20240408	154000	1761802610	15180	15180	15180	15180	0
234	20240408	153900	1761802610	15180	15180	15180	15180	0
235	20240408	153800	1761802610	15180	15180	15180	15180	0
236	20240408	153700	1761802610	15180	15180	15180	15180	0
237	20240408	153600	1761802610	15180	15180	15180	15180	0
238	20240408	153500	1761802610	15180	15180	15180	15180	0
239	20240408	153400	1761802610	15180	15180	15180	15180	0
240	20240408	153300	1761802610	15180	15180	15180	15180	0
241	20240408	153200	1761802610	15180	15180	15180	15180	0
242	20240408	153100	1761802610	15180	15180	15180	15180	3073
243	20240408	153000	1761802610	15180	15180	15180	15180	3073
244	20240408	152900	1715154470	15000	15000	15000	15000	0
245	20240408	152800	1715154470	15000	15000	15000	15000	0
246	20240408	152700	1715154470	15000	15000	15000	15000	0
247	20240408	152600	1715154470	15000	15000	15000	15000	0
248	20240408	152500	1715154470	15000	15000	15000	15000	0
249	20240408	152400	1715154470	15000	15000	15000	15000	0
250	20240408	152300	1715154470	15000	15000	15000	15000	0
251	20240408	152200	1715154470	15000	15000	15000	15000	0
252	20240408	152100	1715154470	15000	15000	15000	15000	0
253	20240408	152000	1715154470	15000	15000	15000	15000	0
254	20240408	151900	1715154470	15000	15090	15100	15000	719
255	20240408	151800	1704355360	15080	15060	15080	15060	87
256	20240408	151700	1703045100	15070	15080	15080	15070	63
257	20240408	151600	1702095390	15060	15060	15080	15020	305
258	20240408	151500	1697507280	15080	15080	15080	15080	11
259	20240408	151400	1697341400	15080	15050	15080	15050	100
260	20240408	151300	1695833520	15050	15050	15050	15050	2
261	20240408	151200	1695803420	15070	15060	15070	15060	393
262	20240408	151100	1689884650	15060	15050	15060	15050	87
263	20240408	151000	1688575130	15050	15000	15050	15000	237
264	20240408	150900	1685015210	15040	15000	15040	14980	55
265	20240408	150800	1684188980	14950	14950	14950	14950	0
266	20240408	150700	1684188980	14950	14960	14990	14950	1965
267	20240408	150600	1654747120	14960	14990	14990	14960	71
268	20240408	150500	1653684130	14990	14990	14990	14990	2
269	20240408	150400	1653654150	14960	14970	14980	14960	1032
270	20240408	150300	1638215340	14990	14990	15080	14960	220
271	20240408	150200	1634918420	14990	15030	15030	14990	836
272	20240408	150100	1622359150	15030	15050	15050	15030	524
273	20240408	150000	1614482970	15060	15050	15060	15050	44
274	20240408	145900	1613820420	15060	15060	15060	15050	152
275	20240408	145800	1611531350	15070	15070	15070	15070	5
276	20240408	145700	1611456000	15070	15090	15090	15070	55
277	20240408	145600	1610626170	15080	15080	15080	15080	17
278	20240408	145500	1610369810	15080	15080	15080	15080	87
279	20240408	145400	1609057850	15080	15080	15080	15080	4
280	20240408	145300	1608997530	15080	15080	15080	15080	0
281	20240408	145200	1608997530	15080	15090	15090	15080	126
282	20240408	145100	1607097400	15090	15090	15090	15090	2
283	20240408	145000	1607067220	15080	15100	15100	15080	166
284	20240408	144900	1604561940	15100	15100	15100	15100	0
285	20240408	144800	1604561940	15100	15100	15100	15100	2
286	20240408	144700	1604531740	15100	15070	15100	15070	248
287	20240408	144600	1600788770	15070	15070	15070	15070	0
288	20240408	144500	1600788770	15070	15050	15070	15050	70
289	20240408	144400	1599734070	15050	15050	15050	15050	40
290	20240408	144300	1599132070	15050	15090	15100	15050	619
291	20240408	144200	1589808500	15090	15090	15090	15090	16
292	20240408	144100	1589567060	15090	15100	15100	15090	7
293	20240408	144000	1589461390	15100	15100	15100	15100	1
294	20240408	143900	1589446290	15080	15080	15080	15080	0
295	20240408	143800	1589446290	15080	15100	15100	15080	9
296	20240408	143700	1589310550	15070	15070	15070	15070	70
297	20240408	143600	1588255650	15070	15070	15070	15070	257
298	20240408	143500	1584382660	15070	15080	15080	15070	52
299	20240408	143400	1583598910	15100	15090	15100	15080	391
300	20240408	143300	1577698420	15080	15080	15080	15080	2
301	20240408	143200	1577668260	15090	15090	15090	15090	64
302	20240408	143100	1576702500	15100	15100	15100	15100	75
303	20240408	143000	1575570000	15100	15090	15100	15090	9
304	20240408	142900	1575434140	15100	15110	15110	15100	195
305	20240408	142800	1572488900	15120	15140	15140	15120	230
306	20240408	142700	1569008680	15180	15150	15180	15140	113
307	20240408	142600	1567297460	15150	15150	15150	15150	6
308	20240408	142500	1567206560	15150	15160	15160	15150	463
309	20240408	142400	1560191110	15200	15190	15200	15190	159
310	20240408	142300	1557774440	15210	15140	15210	15140	787
311	20240408	142200	1545822170	15120	15120	15120	15120	100
312	20240408	142100	1544310170	15120	15120	15120	15120	1
313	20240408	142000	1544295050	15150	15120	15150	15070	132
314	20240408	141900	1542295360	15150	15150	15150	15150	1
315	20240408	141800	1542280210	15060	15070	15070	15060	361
316	20240408	141700	1536841950	15060	15060	15060	15060	0
317	20240408	141600	1536841950	15060	15150	15150	15060	452
318	20240408	141500	1530016550	15150	15120	15150	15120	157
319	20240408	141400	1527639910	15120	15120	15120	15120	71
320	20240408	141300	1526566390	15050	15050	15050	15050	229
321	20240408	141200	1523119940	15010	15010	15010	15010	1
322	20240408	141100	1523104930	15010	15010	15010	15010	10
323	20240408	141000	1522954830	15000	15000	15000	15000	3
324	20240408	140900	1522909830	15000	15010	15010	15000	241
325	20240408	140800	1519293360	15020	15050	15050	15020	84
326	20240408	140700	1518030970	15050	15060	15060	15050	281
327	20240408	140600	1513801910	15050	15060	15060	15050	50
328	20240408	140500	1513049100	15050	15050	15050	15050	0
329	20240408	140400	1513049100	15050	15060	15060	15050	40
330	20240408	140300	1512447060	15060	15090	15090	15060	179
331	20240408	140200	1509746860	15100	15120	15120	15100	829
332	20240408	140100	1497226660	15110	15150	15150	15110	10
333	20240408	140000	1497075260	15150	15150	15150	15150	3
334	20240408	135900	1497029810	15150	15150	15150	15150	132
335	20240408	135800	1495030010	15150	15150	15150	15150	5
336	20240408	135700	1494954260	15150	15150	15150	15110	7
337	20240408	135600	1494848250	15150	15150	15150	15150	1
338	20240408	135500	1494833100	15100	15100	15100	15100	52
339	20240408	135400	1494047900	15100	15100	15100	15100	55
340	20240408	135300	1493217400	15100	15100	15100	15100	3
341	20240408	135200	1493172100	15150	15100	15150	15100	89
342	20240408	135100	1491827950	15110	15110	15110	15110	0
343	20240408	135000	1491827950	15110	15110	15110	15110	5
344	20240408	134900	1491752400	15100	15100	15100	15100	5
345	20240408	134800	1491676900	15100	15110	15110	15100	35
346	20240408	134700	1491148300	15090	15090	15090	15090	0
347	20240408	134600	1491148300	15090	15090	15090	15090	0
348	20240408	134500	1491148300	15090	15130	15130	15090	160
349	20240408	134400	1488731740	15190	15160	15190	15160	67
350	20240408	134300	1487714690	15120	15130	15150	15120	1459
351	20240408	134200	1465639810	15130	15120	15130	15120	1009
352	20240408	134100	1450373840	15130	15120	15130	15120	19
353	20240408	134000	1450086460	15120	15090	15120	15090	26
354	20240408	133900	1449693810	15090	15090	15090	15090	16
355	20240408	133800	1449452370	15110	15120	15120	15110	92
356	20240408	133700	1448061930	15120	15120	15120	15120	195
357	20240408	133600	1445113530	15120	15110	15120	15110	82
358	20240408	133500	1443874100	15110	15110	15110	15110	72
359	20240408	133400	1442786180	15110	15090	15110	15090	33
360	20240408	133300	1442287810	15050	15050	15050	15050	5
361	20240408	133200	1442212560	15050	15050	15050	15050	0
362	20240408	133100	1442212560	15050	15060	15060	15050	51
363	20240408	133000	1441444910	15050	15050	15050	15050	0
364	20240408	132900	1441444910	15050	15030	15110	15030	382
365	20240408	132800	1435698990	15000	14990	15000	14990	520
366	20240408	132700	1427902270	14990	14990	14990	14990	167
367	20240408	132600	1425398940	14940	14940	14940	14940	0
368	20240408	132500	1425398940	14940	14940	14940	14940	0
369	20240408	132400	1425398940	14940	14940	14940	14940	1
370	20240408	132300	1425384000	14950	14950	14950	14950	5
371	20240408	132200	1425309250	14940	14940	14940	14940	0
372	20240408	132100	1425309250	14940	14940	14940	14940	0
373	20240408	132000	1425309250	14940	14950	14950	14940	344
374	20240408	131900	1420166470	14940	14940	14940	14940	0
375	20240408	131800	1420166470	14940	14940	14940	14940	0
376	20240408	131700	1420166470	14940	14940	14940	14940	1
377	20240408	131600	1420151530	14930	14930	14930	14930	0
378	20240408	131500	1420151530	14930	14930	14930	14930	3
379	20240408	131400	1420106740	14930	14960	14960	14930	603
380	20240408	131300	1411091850	14960	14970	15000	14960	731
381	20240408	131200	1400152080	14970	14970	14970	14970	2
382	20240408	131100	1400122140	14960	14950	14960	14950	152
383	20240408	131000	1397848240	14950	14950	14950	14950	112
384	20240408	130900	1396173840	14900	14900	14900	14900	0
385	20240408	130800	1396173840	14900	14900	14900	14900	0
386	20240408	130700	1396173840	14900	14910	14910	14900	30
387	20240408	130600	1395726660	14910	14920	14920	14910	40
388	20240408	130500	1395130090	14940	14940	14940	14940	0
389	20240408	130400	1395130090	14940	14940	14940	14940	2
390	20240408	130300	1395100210	14920	14920	14920	14920	99
391	20240408	130200	1393623130	14920	14920	14920	14920	195
392	20240408	130100	1390713730	14920	14920	14920	14920	0
393	20240408	130000	1390713730	14920	14920	14920	14920	1
394	20240408	125900	1390698810	14900	14900	14900	14900	160
395	20240408	125800	1388314810	14890	14890	14890	14890	0
396	20240408	125700	1388314810	14890	14890	14890	14890	0
397	20240408	125600	1388314810	14890	14890	14890	14890	160
398	20240408	125500	1385932410	14920	14920	14920	14920	42
399	20240408	125400	1385305770	14930	14930	14930	14930	0
400	20240408	125300	1385305770	14930	14930	14930	14930	3
401	20240408	125200	1385260980	14930	14930	14930	14930	2
402	20240408	125100	1385231120	14930	14950	14950	14930	25
403	20240408	125000	1384857730	14950	14950	14950	14950	1
404	20240408	124900	1384842780	14930	14920	14930	14870	176
405	20240408	124800	1382220420	14930	14930	14930	14930	80
406	20240408	124700	1381026020	14940	14940	14940	14940	0
407	20240408	124600	1381026020	14940	14940	14940	14940	76
408	20240408	124500	1379890580	14950	14950	14970	14950	21
409	20240408	124400	1379576610	14940	14940	14940	14940	90
410	20240408	124300	1378232010	14940	14940	14940	14940	74
411	20240408	124200	1377126450	14860	14890	14890	14860	513
412	20240408	124100	1369503150	14860	14860	14860	14850	233
413	20240408	124000	1366040890	14860	14870	14870	14860	457
414	20240408	123900	1359247590	14860	14870	14870	14860	336
415	20240408	123800	1354253630	14880	14860	14880	14860	229
416	20240408	123700	1350846210	14860	14870	14870	14860	450
417	20240408	123600	1344158710	14870	14870	14870	14870	51
418	20240408	123500	1343400340	14870	14870	14870	14870	30
419	20240408	123400	1342954240	14880	14880	14880	14880	40
420	20240408	123300	1342359040	14880	14890	14890	14880	83
421	20240408	123200	1341123830	14890	14890	14890	14890	4
422	20240408	123100	1341064270	14900	14900	14900	14900	13
423	20240408	123000	1340870570	14900	14900	14900	14900	8
424	20240408	122900	1340751370	14900	14910	14910	14900	300
425	20240408	122800	1336280390	14910	14920	14920	14910	33
426	20240408	122700	1335788350	14900	14910	14910	14900	2
427	20240408	122600	1335758540	14890	14890	14890	14890	3
428	20240408	122500	1335713870	14880	14880	14880	14880	0
429	20240408	122400	1335713870	14880	14880	14880	14880	30
430	20240408	122300	1335267470	14880	14880	14880	14880	0
431	20240408	122200	1335267470	14880	14980	14980	14880	34
432	20240408	122100	1334759350	14970	14970	14970	14970	5
433	20240408	122000	1334684500	14970	14970	14970	14970	34
434	20240408	121900	1334175520	14960	14960	14960	14960	0
435	20240408	121800	1334175520	14960	14890	14960	14880	151
436	20240408	121700	1331928110	14890	14890	14890	14890	1
437	20240408	121600	1331913220	14900	14900	14900	14900	536
438	20240408	121500	1323926820	14970	14970	14970	14970	1
439	20240408	121400	1323911850	14930	14930	14930	14930	0
440	20240408	121300	1323911850	14930	14930	14930	14930	0
441	20240408	121200	1323911850	14930	14930	14930	14930	80
442	20240408	121100	1322717450	14890	14890	14890	14890	0
443	20240408	121000	1322717450	14890	14880	14890	14880	281
444	20240408	120900	1318535900	14880	14850	14880	14850	176
445	20240408	120800	1315921670	14850	14850	14850	14850	1
446	20240408	120700	1315906820	14880	14850	14880	14830	37
447	20240408	120600	1315357500	14890	14890	14890	14890	0
448	20240408	120500	1315357500	14890	14890	14890	14890	0
449	20240408	120400	1315357500	14890	14830	14890	14820	170
450	20240408	120300	1312836240	14830	14840	14840	14830	90
451	20240408	120200	1311500890	14840	14870	14870	14830	352
452	20240408	120100	1306274510	14870	14870	14870	14870	64
453	20240408	120000	1305322830	14960	14960	14960	14960	3
454	20240408	115900	1305277950	14870	14870	14870	14870	36
455	20240408	115800	1304742630	14960	14960	14960	14960	1
456	20240408	115700	1304727670	14850	14860	14860	14850	147
457	20240408	115600	1302543460	14850	14950	14950	14850	871
458	20240408	115500	1289575730	14940	14940	14940	14940	0
459	20240408	115400	1289575730	14940	14940	14940	14940	6
460	20240408	115300	1289486090	14950	14960	14960	14950	30
461	20240408	115200	1289037580	14980	14980	14980	14980	80
462	20240408	115100	1287839180	14980	14980	14980	14980	26
463	20240408	115000	1287449700	14980	14980	14980	14980	0
464	20240408	114900	1287449700	14980	14980	14980	14980	1
465	20240408	114800	1287434720	14980	14980	14980	14980	0
466	20240408	114700	1287434720	14980	14980	14980	14980	8
467	20240408	114600	1287314880	14980	14920	14980	14910	35
468	20240408	114500	1286792370	14980	14970	14980	14970	151
469	20240408	114400	1284530450	14980	14980	14980	14980	0
470	20240408	114300	1284530450	14980	14980	14980	14980	0
471	20240408	114200	1284530450	14980	14980	14980	14980	50
472	20240408	114100	1283781450	14980	14980	14980	14980	4
473	20240408	114000	1283721530	14980	14980	14980	14980	26
474	20240408	113900	1283332050	15000	15000	15000	15000	0
475	20240408	113800	1283332050	15000	14930	15000	14880	740
476	20240408	113700	1272278400	14930	14930	14930	14930	1
477	20240408	113600	1272263470	14930	14930	14930	14930	0
478	20240408	113500	1272263470	14930	14930	14930	14930	0
479	20240408	113400	1272263470	14930	14930	14930	14930	12
480	20240408	113300	1272084310	15030	15030	15030	15030	21
481	20240408	113200	1271768680	15030	14910	15030	14900	140
482	20240408	113100	1269680840	14900	14910	14910	14900	666
483	20240408	113000	1259755190	14910	14910	14910	14910	186
484	20240408	112900	1256981930	14910	14910	14950	14910	385
485	20240408	112800	1251240260	14900	14920	14920	14900	541
486	20240408	112700	1243174120	14920	14950	14950	14920	888
487	20240408	112600	1229901210	14960	14970	14970	14960	90
488	20240408	112500	1228554760	14960	15000	15000	14960	415
489	20240408	112400	1222338020	15000	15000	15000	15000	73
490	20240408	112300	1221243020	15000	15020	15020	15000	700
491	20240408	112200	1210734040	15030	15030	15030	15030	32
492	20240408	112100	1210253080	15030	15020	15030	15020	10
493	20240408	112000	1210102850	15030	15030	15030	15030	13
494	20240408	111900	1209907460	15030	15030	15030	15030	366
495	20240408	111800	1204406480	15040	15040	15040	15040	183
496	20240408	111700	1201654160	15040	15030	15040	15030	20
497	20240408	111600	1201353550	15040	15040	15040	15040	119
498	20240408	111500	1199563790	15050	15070	15070	15050	54
499	20240408	111400	1198751050	15070	15070	15070	15070	0
500	20240408	111300	1198751050	15070	15070	15070	15070	1
501	20240408	111200	1198735980	15100	15100	15100	15100	204
502	20240408	111100	1195655580	15080	15120	15120	15080	88
503	20240408	111000	1194328460	15130	15120	15130	15110	489
504	20240408	110900	1186930550	15110	15100	15110	15100	50
505	20240408	110800	1186175060	15110	15110	15110	15110	0
506	20240408	110700	1186175060	15110	15020	15110	14990	400
507	20240408	110600	1180157970	15020	15020	15020	15020	0
508	20240408	110500	1180157970	15020	15040	15040	15020	127
509	20240408	110400	1178249870	15020	15020	15020	15020	33
510	20240408	110300	1177754210	15020	15030	15030	15020	792
511	20240408	110200	1165857230	15030	15030	15030	15030	13
512	20240408	110100	1165661840	15030	15040	15040	15020	382
513	20240408	110000	1159921260	15040	15050	15050	15040	145
514	20240408	105900	1157740350	15050	15070	15070	15050	423
515	20240408	105800	1151373810	15080	15080	15080	15080	0
516	20240408	105700	1151373810	15080	15080	15080	15080	1
517	20240408	105600	1151358730	15080	15060	15080	15060	32
518	20240408	105500	1150876570	15060	15060	15060	15060	53
519	20240408	105400	1150078390	15060	15060	15060	15060	27
520	20240408	105300	1149671770	15080	15080	15080	15080	41
521	20240408	105200	1149053490	15060	15050	15060	15050	71
522	20240408	105100	1147984360	15050	15050	15050	15050	37
523	20240408	105000	1147427510	15060	15070	15070	15050	98
524	20240408	104900	1145951670	15080	15080	15080	15080	20
525	20240408	104800	1145650070	15080	15090	15090	15080	48
526	20240408	104700	1144926130	15090	15090	15090	15090	100
527	20240408	104600	1143417130	15090	15090	15090	15090	90
528	20240408	104500	1142059030	15090	15020	15090	15020	207
529	20240408	104400	1138939880	15020	15030	15030	15020	76
530	20240408	104300	1137797770	15080	15080	15080	15080	101
531	20240408	104200	1136274690	15080	15080	15080	15080	1
532	20240408	104100	1136259610	15000	15010	15010	15000	247
533	20240408	104000	1132554450	15010	15010	15010	15010	0
534	20240408	103900	1132554450	15010	15050	15050	15010	213
535	20240408	103800	1129353560	15100	15050	15110	15050	26
536	20240408	103700	1128960880	15110	15100	15110	15100	87
537	20240408	103600	1127646370	15110	15050	15110	15050	145
538	20240408	103500	1125458500	15050	15000	15050	15000	75
539	20240408	103400	1124330150	15020	15040	15040	15020	51
540	20240408	103300	1123564110	14960	15010	15010	14960	455
541	20240408	103200	1116745040	15060	15020	15060	15000	122
542	20240408	103100	1114911840	15020	15000	15020	15000	129
543	20240408	103000	1112974840	14990	15010	15010	14990	263
544	20240408	102900	1109031570	15010	15010	15010	14990	139
545	20240408	102800	1106945510	15020	15020	15020	15020	0
546	20240408	102700	1106945510	15020	15020	15020	15020	23
547	20240408	102600	1106600050	15020	15000	15020	15000	106
548	20240408	102500	1105007950	14950	15020	15020	14950	3901
549	20240408	102400	1046497950	15020	15060	15060	15010	1406
550	20240408	102300	1025372380	15110	15110	15110	15110	0
551	20240408	102200	1025372380	15110	15100	15110	15100	157
552	20240408	102100	1023000580	15100	15040	15100	15040	65
553	20240408	102000	1022021720	15040	15040	15040	15040	22
554	20240408	101900	1021690840	15040	15030	15040	15030	25
555	20240408	101800	1021314940	15020	15050	15050	15020	322
556	20240408	101700	1016471970	15060	15090	15100	15050	96
557	20240408	101600	1015026780	15060	15060	15060	15050	97
558	20240408	101500	1013565980	15060	15060	15060	15060	277
559	20240408	101400	1009394360	15060	15060	15060	15060	5
560	20240408	101300	1009319060	15060	15050	15110	15050	609
561	20240408	101200	1000153020	15050	15050	15050	15050	245
562	20240408	101100	996465770	15050	15050	15070	15050	19
563	20240408	101000	996179660	15080	15100	15100	15080	19
564	20240408	100900	995892840	15100	15050	15100	15020	865
565	20240408	100800	982877120	15020	15080	15080	15010	1125
566	20240408	100700	965953650	15080	15080	15110	15080	9
567	20240408	100600	965817780	15080	15100	15100	15080	133
568	20240408	100500	963810060	15110	15130	15130	15110	30
569	20240408	100400	963356550	15130	15130	15130	15130	22
570	20240408	100300	963023690	15130	15100	15130	15100	554
571	20240408	100200	954652050	15110	15110	15110	15110	1
572	20240408	100100	954636940	15110	15110	15110	15110	22
573	20240408	100000	954304520	15110	15110	15110	15110	2
574	20240408	095900	954274300	15060	15090	15110	15060	28
575	20240408	095800	953851580	15050	15050	15050	15050	0
576	20240408	095700	953851580	15050	15070	15070	15030	190
577	20240408	095600	950991350	15030	15120	15120	15030	876
578	20240408	095500	937765020	15130	15130	15130	15130	20
579	20240408	095400	937462420	15130	15130	15130	15120	246
580	20240408	095300	933741720	15150	15210	15210	15150	265
581	20240408	095200	929718080	15200	15140	15200	15120	139
582	20240408	095100	927611590	15120	15140	15150	15120	418
583	20240408	095000	921284520	15140	15140	15140	15140	86
584	20240408	094900	919982480	15190	15220	15220	15190	1041
585	20240408	094800	904157660	15200	15160	15200	15140	417
586	20240408	094700	897827980	15100	15100	15110	15100	452
587	20240408	094600	891002530	15100	15120	15120	15010	7665
588	20240408	094500	775504340	15110	15130	15200	15110	2050
589	20240408	094400	744462120	15130	15180	15180	15130	2684
590	20240408	094300	703785550	15180	15200	15200	15180	178
591	20240408	094200	701082210	15200	15200	15200	15200	23
592	20240408	094100	700732610	15200	15230	15230	15200	932
593	20240408	094000	686554380	15230	15220	15240	15220	114
594	20240408	093900	684818770	15220	15240	15240	15220	314
595	20240408	093800	680036430	15280	15280	15280	15280	6
596	20240408	093700	679944750	15300	15240	15300	15240	3
597	20240408	093600	679898970	15240	15270	15270	15240	439
598	20240408	093500	673197120	15270	15280	15280	15270	119
599	20240408	093400	671379130	15280	15300	15310	15280	424
600	20240408	093300	664897000	15300	15300	15300	15300	1006
601	20240408	093200	649505200	15310	15310	15310	15310	518
602	20240408	093100	641574620	15300	15400	15400	15300	728
603	20240408	093000	630419900	15400	15410	15470	15400	834
604	20240408	092900	617564970	15470	15370	15470	15310	921
605	20240408	092800	603363700	15370	15330	15370	15330	45
606	20240408	092700	602673150	15330	15220	15330	15210	662
607	20240408	092600	592530540	15210	15260	15260	15210	82
608	20240408	092500	591280170	15200	15290	15300	15170	2202
609	20240408	092400	557777070	15290	15350	15350	15290	1441
610	20240408	092300	535729200	15380	15440	15440	15370	162
611	20240408	092200	533234670	15440	15440	15520	15440	152
612	20240408	092100	530887700	15440	15440	15440	15440	13
613	20240408	092000	530686980	15440	15550	15550	15440	37
614	20240408	091900	530115150	15560	15570	15570	15410	263
615	20240408	091800	526031430	15580	15350	15650	15350	1709
616	20240408	091700	499613230	15350	15240	15350	15240	1215
617	20240408	091600	481023810	15270	15270	15270	15270	6
618	20240408	091500	480932190	15270	15180	15270	15180	519
619	20240408	091400	473020770	15170	15210	15240	15160	1025
620	20240408	091300	457440070	15150	15150	15150	15150	173
621	20240408	091200	454819120	15140	15150	15150	15140	448
622	20240408	091100	448033540	15150	15160	15240	15150	1793
623	20240408	091000	420843490	15150	15250	15300	15150	5730
624	20240408	090900	333848320	15250	15250	15260	15240	976
625	20240408	090800	318962640	15340	15280	15340	15240	1584
626	20240408	090700	294785660	15340	15300	15380	15270	968
627	20240408	090600	279955470	15300	15250	15320	15240	1385
628	20240408	090500	258823790	15240	15360	15360	15220	2718
629	20240408	090400	217352710	15360	15590	15590	15360	4687
630	20240408	090300	144935910	15550	15510	15660	15510	440
631	20240408	090200	138092020	15660	15600	15660	15490	2573
632	20240408	090100	98182590	15550	15740	15820	15550	1892
633	20240408	090000	68589220	15840	15840	15940	15700	4334