KissMeData/323990/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	204400	1825280070	17770	17770	17770	17770	2476
3	20240411	204300	1825280070	17770	17770	17770	17770	0
4	20240411	204200	1825280070	17770	17770	17770	17770	0
5	20240411	204100	1825280070	17770	17770	17770	17770	0
6	20240411	204000	1825280070	17770	17770	17770	17770	0
7	20240411	203900	1825280070	17770	17770	17770	17770	0
8	20240411	203800	1825280070	17770	17770	17770	17770	0
9	20240411	203700	1825280070	17770	17770	17770	17770	0
10	20240411	203600	1825280070	17770	17770	17770	17770	0
11	20240411	203500	1825280070	17770	17770	17770	17770	0
12	20240411	203400	1825280070	17770	17770	17770	17770	0
13	20240411	203300	1825280070	17770	17770	17770	17770	0
14	20240411	203200	1825280070	17770	17770	17770	17770	0
15	20240411	203100	1825280070	17770	17770	17770	17770	0
16	20240411	203000	1825280070	17770	17770	17770	17770	0
17	20240411	202900	1825280070	17770	17770	17770	17770	0
18	20240411	202800	1825280070	17770	17770	17770	17770	0
19	20240411	202700	1825280070	17770	17770	17770	17770	0
20	20240411	202600	1825280070	17770	17770	17770	17770	0
21	20240411	202500	1825280070	17770	17770	17770	17770	0
22	20240411	202400	1825280070	17770	17770	17770	17770	0
23	20240411	202300	1825280070	17770	17770	17770	17770	0
24	20240411	202200	1825280070	17770	17770	17770	17770	0
25	20240411	202100	1825280070	17770	17770	17770	17770	0
26	20240411	202000	1825280070	17770	17770	17770	17770	0
27	20240411	201900	1825280070	17770	17770	17770	17770	0
28	20240411	201800	1825280070	17770	17770	17770	17770	0
29	20240411	201700	1825280070	17770	17770	17770	17770	0
30	20240411	201600	1825280070	17770	17770	17770	17770	0
31	20240411	201500	1825280070	17770	17770	17770	17770	0
32	20240411	201400	1825280070	17770	17770	17770	17770	2476
33	20240411	201300	1825280070	17770	17770	17770	17770	0
34	20240411	201200	1825280070	17770	17770	17770	17770	0
35	20240411	201100	1825280070	17770	17770	17770	17770	0
36	20240411	201000	1825280070	17770	17770	17770	17770	0
37	20240411	200900	1825280070	17770	17770	17770	17770	0
38	20240411	200800	1825280070	17770	17770	17770	17770	0
39	20240411	200700	1825280070	17770	17770	17770	17770	0
40	20240411	200600	1825280070	17770	17770	17770	17770	0
41	20240411	200500	1825280070	17770	17770	17770	17770	0
42	20240411	200400	1825280070	17770	17770	17770	17770	0
43	20240411	200300	1825280070	17770	17770	17770	17770	0
44	20240411	200200	1825280070	17770	17770	17770	17770	0
45	20240411	200100	1825280070	17770	17770	17770	17770	0
46	20240411	200000	1825280070	17770	17770	17770	17770	0
47	20240411	195900	1825280070	17770	17770	17770	17770	0
48	20240411	195800	1825280070	17770	17770	17770	17770	0
49	20240411	195700	1825280070	17770	17770	17770	17770	0
50	20240411	195600	1825280070	17770	17770	17770	17770	0
51	20240411	195500	1825280070	17770	17770	17770	17770	0
52	20240411	195400	1825280070	17770	17770	17770	17770	0
53	20240411	195300	1825280070	17770	17770	17770	17770	0
54	20240411	195200	1825280070	17770	17770	17770	17770	0
55	20240411	195100	1825280070	17770	17770	17770	17770	0
56	20240411	195000	1825280070	17770	17770	17770	17770	0
57	20240411	194900	1825280070	17770	17770	17770	17770	0
58	20240411	194800	1825280070	17770	17770	17770	17770	0
59	20240411	194700	1825280070	17770	17770	17770	17770	0
60	20240411	194600	1825280070	17770	17770	17770	17770	0
61	20240411	194500	1825280070	17770	17770	17770	17770	0
62	20240411	194400	1825280070	17770	17770	17770	17770	2476
63	20240411	194300	1825280070	17770	17770	17770	17770	0
64	20240411	194200	1825280070	17770	17770	17770	17770	0
65	20240411	194100	1825280070	17770	17770	17770	17770	0
66	20240411	194000	1825280070	17770	17770	17770	17770	0
67	20240411	193900	1825280070	17770	17770	17770	17770	0
68	20240411	193800	1825280070	17770	17770	17770	17770	0
69	20240411	193700	1825280070	17770	17770	17770	17770	0
70	20240411	193600	1825280070	17770	17770	17770	17770	0
71	20240411	193500	1825280070	17770	17770	17770	17770	0
72	20240411	193400	1825280070	17770	17770	17770	17770	0
73	20240411	193300	1825280070	17770	17770	17770	17770	0
74	20240411	193200	1825280070	17770	17770	17770	17770	0
75	20240411	193100	1825280070	17770	17770	17770	17770	0
76	20240411	193000	1825280070	17770	17770	17770	17770	0
77	20240411	192900	1825280070	17770	17770	17770	17770	0
78	20240411	192800	1825280070	17770	17770	17770	17770	0
79	20240411	192700	1825280070	17770	17770	17770	17770	0
80	20240411	192600	1825280070	17770	17770	17770	17770	0
81	20240411	192500	1825280070	17770	17770	17770	17770	0
82	20240411	192400	1825280070	17770	17770	17770	17770	0
83	20240411	192300	1825280070	17770	17770	17770	17770	0
84	20240411	192200	1825280070	17770	17770	17770	17770	0
85	20240411	192100	1825280070	17770	17770	17770	17770	0
86	20240411	192000	1825280070	17770	17770	17770	17770	0
87	20240411	191900	1825280070	17770	17770	17770	17770	0
88	20240411	191800	1825280070	17770	17770	17770	17770	0
89	20240411	191700	1825280070	17770	17770	17770	17770	0
90	20240411	191600	1825280070	17770	17770	17770	17770	0
91	20240411	191500	1825280070	17770	17770	17770	17770	0
92	20240411	191400	1825280070	17770	17770	17770	17770	2476
93	20240411	191300	1825280070	17770	17770	17770	17770	0
94	20240411	191200	1825280070	17770	17770	17770	17770	0
95	20240411	191100	1825280070	17770	17770	17770	17770	0
96	20240411	191000	1825280070	17770	17770	17770	17770	0
97	20240411	190900	1825280070	17770	17770	17770	17770	0
98	20240411	190800	1825280070	17770	17770	17770	17770	0
99	20240411	190700	1825280070	17770	17770	17770	17770	0
100	20240411	190600	1825280070	17770	17770	17770	17770	0
101	20240411	190500	1825280070	17770	17770	17770	17770	0
102	20240411	190400	1825280070	17770	17770	17770	17770	0
103	20240411	190300	1825280070	17770	17770	17770	17770	0
104	20240411	190200	1825280070	17770	17770	17770	17770	0
105	20240411	190100	1825280070	17770	17770	17770	17770	0
106	20240411	190000	1825280070	17770	17770	17770	17770	0
107	20240411	185900	1825280070	17770	17770	17770	17770	0
108	20240411	185800	1825280070	17770	17770	17770	17770	0
109	20240411	185700	1825280070	17770	17770	17770	17770	0
110	20240411	185600	1825280070	17770	17770	17770	17770	0
111	20240411	185500	1825280070	17770	17770	17770	17770	0
112	20240411	185400	1825280070	17770	17770	17770	17770	0
113	20240411	185300	1825280070	17770	17770	17770	17770	0
114	20240411	185200	1825280070	17770	17770	17770	17770	0
115	20240411	185100	1825280070	17770	17770	17770	17770	0
116	20240411	185000	1825280070	17770	17770	17770	17770	0
117	20240411	184900	1825280070	17770	17770	17770	17770	0
118	20240411	184800	1825280070	17770	17770	17770	17770	0
119	20240411	184700	1825280070	17770	17770	17770	17770	0
120	20240411	184600	1825280070	17770	17770	17770	17770	0
121	20240411	184500	1825280070	17770	17770	17770	17770	0
122	20240411	184400	1825280070	17770	17770	17770	17770	2476
123	20240411	184300	1825280070	17770	17770	17770	17770	0
124	20240411	184200	1825280070	17770	17770	17770	17770	0
125	20240411	184100	1825280070	17770	17770	17770	17770	0
126	20240411	184000	1825280070	17770	17770	17770	17770	0
127	20240411	183900	1825280070	17770	17770	17770	17770	0
128	20240411	183800	1825280070	17770	17770	17770	17770	0
129	20240411	183700	1825280070	17770	17770	17770	17770	0
130	20240411	183600	1825280070	17770	17770	17770	17770	0
131	20240411	183500	1825280070	17770	17770	17770	17770	0
132	20240411	183400	1825280070	17770	17770	17770	17770	0
133	20240411	183300	1825280070	17770	17770	17770	17770	0
134	20240411	183200	1825280070	17770	17770	17770	17770	0
135	20240411	183100	1825280070	17770	17770	17770	17770	0
136	20240411	183000	1825280070	17770	17770	17770	17770	0
137	20240411	182900	1825280070	17770	17770	17770	17770	0
138	20240411	182800	1825280070	17770	17770	17770	17770	0
139	20240411	182700	1825280070	17770	17770	17770	17770	0
140	20240411	182600	1825280070	17770	17770	17770	17770	0
141	20240411	182500	1825280070	17770	17770	17770	17770	0
142	20240411	182400	1825280070	17770	17770	17770	17770	0
143	20240411	182300	1825280070	17770	17770	17770	17770	0
144	20240411	182200	1825280070	17770	17770	17770	17770	0
145	20240411	182100	1825280070	17770	17770	17770	17770	0
146	20240411	182000	1825280070	17770	17770	17770	17770	0
147	20240411	181900	1825280070	17770	17770	17770	17770	0
148	20240411	181800	1825280070	17770	17770	17770	17770	0
149	20240411	181700	1825280070	17770	17770	17770	17770	0
150	20240411	181600	1825280070	17770	17770	17770	17770	0
151	20240411	181500	1825280070	17770	17770	17770	17770	0
152	20240411	181400	1825280070	17770	17770	17770	17770	2476
153	20240411	181300	1825280070	17770	17770	17770	17770	0
154	20240411	181200	1825280070	17770	17770	17770	17770	0
155	20240411	181100	1825280070	17770	17770	17770	17770	0
156	20240411	181000	1825280070	17770	17770	17770	17770	0
157	20240411	180900	1825280070	17770	17770	17770	17770	0
158	20240411	180800	1825280070	17770	17770	17770	17770	0
159	20240411	180700	1825280070	17770	17770	17770	17770	0
160	20240411	180600	1825280070	17770	17770	17770	17770	0
161	20240411	180500	1825280070	17770	17770	17770	17770	0
162	20240411	180400	1825280070	17770	17770	17770	17770	0
163	20240411	180300	1825280070	17770	17770	17770	17770	0
164	20240411	180200	1825280070	17770	17770	17770	17770	0
165	20240411	180100	1825280070	17770	17770	17770	17770	0
166	20240411	180000	1825280070	17770	17770	17770	17770	0
167	20240411	175900	1825280070	17770	17770	17770	17770	0
168	20240411	175800	1825280070	17770	17770	17770	17770	0
169	20240411	175700	1825280070	17770	17770	17770	17770	0
170	20240411	175600	1825280070	17770	17770	17770	17770	0
171	20240411	175500	1825280070	17770	17770	17770	17770	0
172	20240411	175400	1825280070	17770	17770	17770	17770	0
173	20240411	175300	1825280070	17770	17770	17770	17770	0
174	20240411	175200	1825280070	17770	17770	17770	17770	0
175	20240411	175100	1825280070	17770	17770	17770	17770	0
176	20240411	175000	1825280070	17770	17770	17770	17770	0
177	20240411	174900	1825280070	17770	17770	17770	17770	0
178	20240411	174800	1825280070	17770	17770	17770	17770	0
179	20240411	174700	1825280070	17770	17770	17770	17770	0
180	20240411	174600	1825280070	17770	17770	17770	17770	0
181	20240411	174500	1825280070	17770	17770	17770	17770	0
182	20240411	174400	1825280070	17770	17770	17770	17770	2476
183	20240411	174300	1825280070	17770	17770	17770	17770	0
184	20240411	174200	1825280070	17770	17770	17770	17770	0
185	20240411	174100	1825280070	17770	17770	17770	17770	0
186	20240411	174000	1825280070	17770	17770	17770	17770	0
187	20240411	173900	1825280070	17770	17770	17770	17770	0
188	20240411	173800	1825280070	17770	17770	17770	17770	0
189	20240411	173700	1825280070	17770	17770	17770	17770	0
190	20240411	173600	1825280070	17770	17770	17770	17770	0
191	20240411	173500	1825280070	17770	17770	17770	17770	0
192	20240411	173400	1825280070	17770	17770	17770	17770	0
193	20240411	173300	1825280070	17770	17770	17770	17770	0
194	20240411	173200	1825280070	17770	17770	17770	17770	0
195	20240411	173100	1825280070	17770	17770	17770	17770	0
196	20240411	173000	1825280070	17770	17770	17770	17770	0
197	20240411	172900	1825280070	17770	17770	17770	17770	0
198	20240411	172800	1825280070	17770	17770	17770	17770	0
199	20240411	172700	1825280070	17770	17770	17770	17770	0
200	20240411	172600	1825280070	17770	17770	17770	17770	0
201	20240411	172500	1825280070	17770	17770	17770	17770	0
202	20240411	172400	1825280070	17770	17770	17770	17770	0
203	20240411	172300	1825280070	17770	17770	17770	17770	0
204	20240411	172200	1825280070	17770	17770	17770	17770	0
205	20240411	172100	1825280070	17770	17770	17770	17770	0
206	20240411	172000	1825280070	17770	17770	17770	17770	0
207	20240411	171900	1825280070	17770	17770	17770	17770	0
208	20240411	171800	1825280070	17770	17770	17770	17770	0
209	20240411	171700	1825280070	17770	17770	17770	17770	0
210	20240411	171600	1825280070	17770	17770	17770	17770	0
211	20240411	171500	1825280070	17770	17770	17770	17770	0
212	20240411	171400	1825280070	17770	17770	17770	17770	2476
213	20240411	171300	1825280070	17770	17770	17770	17770	0
214	20240411	171200	1825280070	17770	17770	17770	17770	0
215	20240411	171100	1825280070	17770	17770	17770	17770	0
216	20240411	171000	1825280070	17770	17770	17770	17770	0
217	20240411	170900	1825280070	17770	17770	17770	17770	0
218	20240411	170800	1825280070	17770	17770	17770	17770	0
219	20240411	170700	1825280070	17770	17770	17770	17770	0
220	20240411	170600	1825280070	17770	17770	17770	17770	0
221	20240411	170500	1825280070	17770	17770	17770	17770	0
222	20240411	170400	1825280070	17770	17770	17770	17770	0
223	20240411	170300	1825280070	17770	17770	17770	17770	0
224	20240411	170200	1825280070	17770	17770	17770	17770	0
225	20240411	170100	1825280070	17770	17770	17770	17770	0
226	20240411	170000	1825280070	17770	17770	17770	17770	0
227	20240411	165900	1825280070	17770	17770	17770	17770	0
228	20240411	165800	1825280070	17770	17770	17770	17770	0
229	20240411	165700	1825280070	17770	17770	17770	17770	0
230	20240411	165600	1825280070	17770	17770	17770	17770	0
231	20240411	165500	1825280070	17770	17770	17770	17770	0
232	20240411	165400	1825280070	17770	17770	17770	17770	0
233	20240411	165300	1825280070	17770	17770	17770	17770	0
234	20240411	165200	1825280070	17770	17770	17770	17770	0
235	20240411	165100	1825280070	17770	17770	17770	17770	0
236	20240411	165000	1825280070	17770	17770	17770	17770	0
237	20240411	164900	1825280070	17770	17770	17770	17770	0
238	20240411	164800	1825280070	17770	17770	17770	17770	0
239	20240411	164700	1825280070	17770	17770	17770	17770	0
240	20240411	164600	1825280070	17770	17770	17770	17770	0
241	20240411	164500	1825280070	17770	17770	17770	17770	0
242	20240411	164400	1825280070	17770	17770	17770	17770	2476
243	20240411	164300	1825280070	17770	17770	17770	17770	0
244	20240411	164200	1825280070	17770	17770	17770	17770	0
245	20240411	164100	1825280070	17770	17770	17770	17770	0
246	20240411	164000	1825280070	17770	17770	17770	17770	0
247	20240411	163900	1825280070	17770	17770	17770	17770	0
248	20240411	163800	1825280070	17770	17770	17770	17770	0
249	20240411	163700	1825280070	17770	17770	17770	17770	0
250	20240411	163600	1825280070	17770	17770	17770	17770	0
251	20240411	163500	1825280070	17770	17770	17770	17770	0
252	20240411	163400	1825280070	17770	17770	17770	17770	0
253	20240411	163300	1825280070	17770	17770	17770	17770	0
254	20240411	163200	1825280070	17770	17770	17770	17770	0
255	20240411	163100	1825280070	17770	17770	17770	17770	0
256	20240411	163000	1825280070	17770	17770	17770	17770	0
257	20240411	162900	1825280070	17770	17770	17770	17770	0
258	20240411	162800	1825280070	17770	17770	17770	17770	0
259	20240411	162700	1825280070	17770	17770	17770	17770	0
260	20240411	162600	1825280070	17770	17770	17770	17770	0
261	20240411	162500	1825280070	17770	17770	17770	17770	0
262	20240411	162400	1825280070	17770	17770	17770	17770	0
263	20240411	162300	1825280070	17770	17770	17770	17770	0
264	20240411	162200	1825280070	17770	17770	17770	17770	0
265	20240411	162100	1825280070	17770	17770	17770	17770	0
266	20240411	162000	1825280070	17770	17770	17770	17770	0
267	20240411	161900	1825280070	17770	17770	17770	17770	0
268	20240411	161800	1825280070	17770	17770	17770	17770	0
269	20240411	161700	1825280070	17770	17770	17770	17770	0
270	20240411	161600	1825280070	17770	17770	17770	17770	0
271	20240411	161500	1825280070	17770	17770	17770	17770	0
272	20240411	161400	1825280070	17770	17770	17770	17770	2476
273	20240411	161300	1825280070	17770	17770	17770	17770	0
274	20240411	161200	1825280070	17770	17770	17770	17770	0
275	20240411	161100	1825280070	17770	17770	17770	17770	0
276	20240411	161000	1825280070	17770	17770	17770	17770	0
277	20240411	160900	1825280070	17770	17770	17770	17770	0
278	20240411	160800	1825280070	17770	17770	17770	17770	0
279	20240411	160700	1825280070	17770	17770	17770	17770	0
280	20240411	160600	1825280070	17770	17770	17770	17770	0
281	20240411	160500	1825280070	17770	17770	17770	17770	0
282	20240411	160400	1825280070	17770	17770	17770	17770	0
283	20240411	160300	1825280070	17770	17770	17770	17770	0
284	20240411	160200	1825280070	17770	17770	17770	17770	0
285	20240411	160100	1825280070	17770	17770	17770	17770	0
286	20240411	160000	1825280070	17770	17770	17770	17770	0
287	20240411	155900	1825280070	17770	17770	17770	17770	0
288	20240411	155800	1825280070	17770	17770	17770	17770	0
289	20240411	155700	1825280070	17770	17770	17770	17770	0
290	20240411	155600	1825280070	17770	17770	17770	17770	0
291	20240411	155500	1825280070	17770	17770	17770	17770	0
292	20240411	155400	1825280070	17770	17770	17770	17770	0
293	20240411	155300	1825280070	17770	17770	17770	17770	0
294	20240411	155200	1825280070	17770	17770	17770	17770	0
295	20240411	155100	1825280070	17770	17770	17770	17770	0
296	20240411	155000	1825280070	17770	17770	17770	17770	0
297	20240411	154900	1825280070	17770	17770	17770	17770	0
298	20240411	154800	1825280070	17770	17770	17770	17770	0
299	20240411	154700	1825280070	17770	17770	17770	17770	0
300	20240411	154600	1825280070	17770	17770	17770	17770	0
301	20240411	154500	1825280070	17770	17770	17770	17770	0
302	20240411	154400	1825280070	17770	17770	17770	17770	2476
303	20240411	154300	1825280070	17770	17770	17770	17770	0
304	20240411	154200	1825280070	17770	17770	17770	17770	0
305	20240411	154100	1825280070	17770	17770	17770	17770	0
306	20240411	154000	1825280070	17770	17770	17770	17770	0
307	20240411	153900	1825280070	17770	17770	17770	17770	0
308	20240411	153800	1825280070	17770	17770	17770	17770	0
309	20240411	153700	1825280070	17770	17770	17770	17770	0
310	20240411	153600	1825280070	17770	17770	17770	17770	0
311	20240411	153500	1825280070	17770	17770	17770	17770	0
312	20240411	153400	1825280070	17770	17770	17770	17770	0
313	20240411	153300	1825280070	17770	17770	17770	17770	0
314	20240411	153200	1825280070	17770	17770	17770	17770	0
315	20240411	153100	1825280070	17770	17770	17770	17770	0
316	20240411	153000	1825280070	17770	17770	17770	17770	2476
317	20240411	152900	1781281550	17780	17780	17780	17780	0
318	20240411	152800	1781281550	17780	17780	17780	17780	0
319	20240411	152700	1781281550	17780	17780	17780	17780	0
320	20240411	152600	1781281550	17780	17780	17780	17780	0
321	20240411	152500	1781281550	17780	17780	17780	17780	0
322	20240411	152400	1781281550	17780	17780	17780	17780	0
323	20240411	152300	1781281550	17780	17780	17780	17780	0
324	20240411	152200	1781281550	17780	17780	17780	17780	0
325	20240411	152100	1781281550	17780	17780	17780	17780	0
326	20240411	152000	1781281550	17780	17780	17780	17780	0
327	20240411	151900	1781281550	17780	17780	17780	17770	969
328	20240411	151800	1764056140	17790	17800	17800	17780	459
329	20240411	151700	1755891490	17790	17800	17800	17790	62
330	20240411	151600	1754788400	17790	17800	17800	17790	226
331	20240411	151500	1750767610	17790	17790	17790	17790	379
332	20240411	151400	1744025200	17790	17780	17790	17780	441
333	20240411	151300	1736181410	17780	17790	17790	17780	145
334	20240411	151200	1733602540	17780	17780	17780	17780	121
335	20240411	151100	1731451160	17780	17780	17780	17780	169
336	20240411	151000	1728446340	17780	17760	17780	17760	214
337	20240411	150900	1724641440	17780	17780	17780	17760	370
338	20240411	150800	1718064810	17790	17770	17790	17770	91
339	20240411	150700	1716447100	17770	17750	17770	17750	35
340	20240411	150600	1715825350	17750	17750	17750	17750	6
341	20240411	150500	1715718850	17750	17760	17760	17750	250
342	20240411	150400	1711280900	17760	17770	17770	17760	297
343	20240411	150300	1706004110	17770	17780	17780	17770	223
344	20240411	150200	1702040200	17770	17790	17790	17770	90
345	20240411	150100	1700439990	17790	17770	17790	17770	267
346	20240411	150000	1695693820	17770	17760	17770	17760	25
347	20240411	145900	1695249580	17770	17770	17770	17770	75
348	20240411	145800	1693916830	17770	17770	17770	17770	111
349	20240411	145700	1691944360	17770	17750	17770	17750	123
350	20240411	145600	1689759730	17760	17760	17760	17760	4
351	20240411	145500	1689688690	17750	17770	17770	17750	474
352	20240411	145400	1681270190	17780	17790	17790	17780	561
353	20240411	145300	1671293530	17790	17790	17790	17790	5
354	20240411	145200	1671204580	17790	17790	17790	17790	54
355	20240411	145100	1670243920	17790	17770	17790	17770	820
356	20240411	145000	1655668160	17770	17770	17770	17770	7
357	20240411	144900	1655543770	17770	17770	17770	17770	9
358	20240411	144800	1655383840	17770	17760	17770	17760	90
359	20240411	144700	1653784860	17760	17760	17760	17760	50
360	20240411	144600	1652896860	17770	17770	17770	17770	104
361	20240411	144500	1651048780	17770	17770	17770	17770	52
362	20240411	144400	1650124740	17770	17770	17770	17770	1
363	20240411	144300	1650106970	17770	17770	17770	17770	25
364	20240411	144200	1649662720	17770	17770	17770	17770	35
365	20240411	144100	1649040770	17760	17760	17760	17750	23
366	20240411	144000	1648632300	17760	17760	17760	17760	29
367	20240411	143900	1648117260	17760	17760	17760	17760	6
368	20240411	143800	1648010700	17750	17760	17760	17750	120
369	20240411	143700	1645880380	17750	17750	17750	17750	0
370	20240411	143600	1645880380	17750	17750	17750	17750	502
371	20240411	143500	1636969880	17750	17750	17750	17750	29
372	20240411	143400	1636455130	17740	17740	17740	17740	2
373	20240411	143300	1636419650	17740	17740	17740	17740	44
374	20240411	143200	1635639090	17740	17740	17750	17740	340
375	20240411	143100	1629607290	17750	17740	17750	17740	266
376	20240411	143000	1624888440	17740	17760	17760	17740	176
377	20240411	142900	1621765700	17770	17770	17770	17740	372
378	20240411	142800	1615162610	17770	17750	17770	17750	214
379	20240411	142700	1611363830	17750	17750	17750	17750	150
380	20240411	142600	1608701330	17750	17750	17780	17750	1335
381	20240411	142500	1585000460	17760	17760	17760	17760	0
382	20240411	142400	1585000460	17760	17760	17760	17750	132
383	20240411	142300	1582656850	17760	17750	17760	17750	123
384	20240411	142200	1580472400	17750	17780	17780	17750	450
385	20240411	142100	1572482240	17770	17770	17770	17770	10
386	20240411	142000	1572304540	17770	17770	17770	17770	34
387	20240411	141900	1571700360	17760	17760	17760	17760	36
388	20240411	141800	1571061000	17760	17760	17760	17760	4
389	20240411	141700	1570989960	17750	17760	17760	17750	250
390	20240411	141600	1566550340	17760	17760	17760	17760	12
391	20240411	141500	1566337220	17760	17780	17780	17750	229
392	20240411	141400	1562267750	17760	17760	17760	17760	87
393	20240411	141300	1560722630	17760	17760	17760	17760	129
394	20240411	141200	1558431590	17760	17760	17760	17760	7
395	20240411	141100	1558307270	17760	17760	17760	17760	33
396	20240411	141000	1557721190	17760	17760	17760	17760	5
397	20240411	140900	1557632390	17750	17750	17750	17750	0
398	20240411	140800	1557632390	17750	17750	17750	17750	910
399	20240411	140700	1541479890	17750	17750	17750	17750	18
400	20240411	140600	1541160390	17750	17760	17760	17750	182
401	20240411	140500	1537929670	17770	17770	17770	17770	89
402	20240411	140400	1536348140	17780	17770	17780	17770	114
403	20240411	140300	1534322290	17770	17770	17770	17770	1
404	20240411	140200	1534304520	17770	17770	17770	17770	40
405	20240411	140100	1533593720	17770	17770	17770	17770	5
406	20240411	140000	1533504870	17770	17770	17770	17770	43
407	20240411	135900	1532740760	17770	17770	17780	17770	86
408	20240411	135800	1531212090	17770	17770	17770	17770	0
409	20240411	135700	1531212090	17770	17770	17770	17770	300
410	20240411	135600	1525881090	17770	17770	17770	17770	508
411	20240411	135500	1516853930	17770	17760	17770	17720	669
412	20240411	135400	1504986280	17760	17770	17770	17760	212
413	20240411	135300	1501220900	17770	17770	17770	17770	1
414	20240411	135200	1501203130	17760	17770	17770	17760	34
415	20240411	135100	1500599020	17770	17770	17770	17770	2
416	20240411	135000	1500563480	17770	17770	17770	17770	24
417	20240411	134900	1500137000	17770	17770	17770	17770	99
418	20240411	134800	1498377770	17770	17770	17770	17770	311
419	20240411	134700	1492851300	17770	17770	17770	17770	6
420	20240411	134600	1492744680	17770	17770	17770	17770	77
421	20240411	134500	1491376390	17770	17770	17770	17770	236
422	20240411	134400	1487182670	17780	17770	17780	17770	80
423	20240411	134300	1485761010	17780	17780	17780	17780	120
424	20240411	134200	1483627410	17780	17790	17790	17780	193
425	20240411	134100	1480195310	17790	17790	17790	17790	311
426	20240411	134000	1474662620	17800	17800	17800	17800	13
427	20240411	133900	1474431220	17800	17800	17800	17800	25
428	20240411	133800	1473986220	17800	17800	17800	17800	1
429	20240411	133700	1473968420	17790	17800	17800	17790	76
430	20240411	133600	1472616140	17800	17800	17800	17800	513
431	20240411	133500	1463484740	17800	17800	17800	17800	26
432	20240411	133400	1463021940	17790	17800	17800	17790	46
433	20240411	133300	1462203400	17800	17790	17800	17790	49
434	20240411	133200	1461331280	17790	17790	17790	17790	0
435	20240411	133100	1461331280	17790	17780	17790	17770	307
436	20240411	133000	1455870930	17780	17780	17780	17780	61
437	20240411	132900	1454786350	17770	17770	17770	17770	0
438	20240411	132800	1454786350	17770	17770	17770	17770	0
439	20240411	132700	1454786350	17770	17780	17780	17770	29
440	20240411	132600	1454271010	17780	17780	17780	17780	60
441	20240411	132500	1453204210	17780	17790	17790	17780	13
442	20240411	132400	1452972950	17790	17790	17790	17790	20
443	20240411	132300	1452617150	17780	17780	17780	17780	23
444	20240411	132200	1452208210	17780	17780	17780	17780	75
445	20240411	132100	1450874710	17780	17770	17780	17770	146
446	20240411	132000	1448278900	17760	17770	17770	17760	118
447	20240411	131900	1446182050	17720	17720	17720	17720	35
448	20240411	131800	1445561850	17720	17720	17720	17720	0
449	20240411	131700	1445561850	17720	17720	17720	17720	20
450	20240411	131600	1445207450	17720	17740	17740	17720	32
451	20240411	131500	1444639810	17720	17720	17720	17720	0
452	20240411	131400	1444639810	17720	17760	17760	17720	2013
453	20240411	131300	1408916720	17760	17760	17760	17760	10
454	20240411	131200	1408739120	17760	17760	17760	17760	26
455	20240411	131100	1408277360	17760	17770	17770	17760	132
456	20240411	131000	1405933030	17760	17760	17760	17760	170
457	20240411	130900	1402913830	17760	17760	17760	17760	0
458	20240411	130800	1402913830	17760	17760	17760	17760	1
459	20240411	130700	1402896070	17760	17750	17760	17750	358
460	20240411	130600	1396538260	17760	17770	17770	17760	143
461	20240411	130500	1393998340	17770	17770	17770	17770	70
462	20240411	130400	1392754440	17770	17770	17770	17770	76
463	20240411	130300	1391403920	17770	17770	17770	17770	1
464	20240411	130200	1391386150	17770	17780	17780	17770	69
465	20240411	130100	1390159540	17780	17780	17780	17780	22
466	20240411	130000	1389768380	17780	17780	17780	17780	1
467	20240411	125900	1389750600	17770	17770	17770	17770	10
468	20240411	125800	1389572900	17780	17770	17780	17770	255
469	20240411	125700	1385041290	17770	17770	17770	17770	0
470	20240411	125600	1385041290	17770	17760	17770	17760	53
471	20240411	125500	1384099780	17760	17760	17760	17760	430
472	20240411	125400	1376462980	17750	17740	17750	17740	760
473	20240411	125300	1362979550	17740	17730	17740	17730	5
474	20240411	125200	1362890890	17730	17730	17730	17730	399
475	20240411	125100	1355816620	17730	17730	17730	17730	95
476	20240411	125000	1354132270	17730	17740	17740	17730	3
477	20240411	124900	1354079060	17740	17740	17740	17740	14
478	20240411	124800	1353830700	17720	17720	17720	17720	155
479	20240411	124700	1351084100	17720	17720	17720	17720	46
480	20240411	124600	1350268980	17720	17720	17720	17720	10
481	20240411	124500	1350091780	17720	17740	17740	17720	15
482	20240411	124400	1349825880	17710	17730	17730	17710	213
483	20240411	124300	1346051990	17740	17740	17740	17740	22
484	20240411	124200	1345661710	17740	17730	17740	17730	21
485	20240411	124100	1345289370	17730	17730	17730	17730	51
486	20240411	124000	1344385140	17730	17730	17730	17730	33
487	20240411	123900	1343800050	17730	17730	17730	17730	257
488	20240411	123800	1339243440	17730	17730	17730	17730	43
489	20240411	123700	1338481050	17730	17730	17740	17730	22
490	20240411	123600	1338090790	17710	17710	17710	17710	60
491	20240411	123500	1337028190	17710	17710	17710	17710	30
492	20240411	123400	1336496890	17710	17710	17740	17710	106
493	20240411	123300	1334619540	17710	17710	17710	17710	0
494	20240411	123200	1334619540	17710	17710	17710	17710	553
495	20240411	123100	1324825910	17710	17720	17720	17700	563
496	20240411	123000	1314855270	17710	17730	17730	17710	428
497	20240411	122900	1307274190	17730	17740	17740	17730	162
498	20240411	122800	1304400510	17730	17710	17730	17710	132
499	20240411	122700	1302061460	17710	17720	17720	17710	855
500	20240411	122600	1286917290	17720	17720	17720	17720	0
501	20240411	122500	1286917290	17720	17720	17720	17720	124
502	20240411	122400	1284720010	17720	17720	17720	17720	0
503	20240411	122300	1284720010	17720	17720	17720	17720	0
504	20240411	122200	1284720010	17720	17730	17730	17720	108
505	20240411	122100	1282806170	17720	17720	17720	17720	60
506	20240411	122000	1281742970	17710	17720	17720	17710	1000
507	20240411	121900	1264032720	17720	17720	17720	17720	942
508	20240411	121800	1247340480	17720	17720	17720	17720	300
509	20240411	121700	1242024480	17720	17720	17720	17720	22
510	20240411	121600	1241634640	17710	17720	17720	17710	365
511	20240411	121500	1235166950	17720	17710	17720	17710	154
512	20240411	121400	1232438740	17710	17720	17720	17710	541
513	20240411	121300	1222857220	17740	17720	17740	17720	332
514	20240411	121200	1216968160	17710	17720	17720	17710	59
515	20240411	121100	1215922950	17720	17720	17720	17720	14
516	20240411	121000	1215674870	17720	17720	17720	17720	39
517	20240411	120900	1214983790	17720	17720	17720	17720	0
518	20240411	120800	1214983790	17720	17720	17720	17720	201
519	20240411	120700	1211422070	17720	17730	17730	17720	1420
520	20240411	120600	1186256110	17730	17730	17730	17730	146
521	20240411	120500	1183667530	17740	17740	17740	17740	158
522	20240411	120400	1180864610	17750	17770	17770	17750	33
523	20240411	120300	1180278840	17770	17770	17770	17770	100
524	20240411	120200	1178501840	17770	17770	17770	17760	293
525	20240411	120100	1173296450	17780	17780	17780	17780	26
526	20240411	120000	1172834170	17740	17730	17780	17730	105
527	20240411	115900	1170970890	17730	17730	17730	17730	11
528	20240411	115800	1170775860	17730	17720	17730	17720	107
529	20240411	115700	1168879750	17720	17720	17720	17720	673
530	20240411	115600	1156954190	17720	17720	17720	17720	0
531	20240411	115500	1156954190	17720	17730	17730	17720	270
532	20240411	115400	1152168240	17730	17730	17730	17730	708
533	20240411	115300	1139615400	17730	17740	17740	17730	368
534	20240411	115200	1133090750	17730	17740	17740	17730	51
535	20240411	115100	1132186110	17740	17740	17740	17740	1
536	20240411	115000	1132168370	17730	17730	17730	17730	178
537	20240411	114900	1129012430	17730	17730	17730	17720	467
538	20240411	114800	1120737140	17730	17730	17730	17730	162
539	20240411	114700	1117864880	17730	17730	17730	17730	216
540	20240411	114600	1114035200	17740	17740	17740	17740	0
541	20240411	114500	1114035200	17740	17740	17740	17740	2
542	20240411	114400	1113999720	17740	17740	17740	17740	1
543	20240411	114300	1113981980	17730	17740	17780	17730	321
544	20240411	114200	1108286220	17730	17750	17750	17730	100
545	20240411	114100	1106511420	17750	17750	17750	17750	57
546	20240411	114000	1105499670	17730	17730	17730	17730	55
547	20240411	113900	1104524520	17730	17750	17750	17730	280
548	20240411	113800	1099559120	17750	17740	17750	17740	100
549	20240411	113700	1097784220	17730	17750	17750	17730	182
550	20240411	113600	1094555530	17750	17750	17750	17750	96
551	20240411	113500	1092851530	17750	17750	17750	17750	0
552	20240411	113400	1092851530	17750	17760	17760	17750	102
553	20240411	113300	1091041020	17750	17750	17750	17750	0
554	20240411	113200	1091041020	17750	17740	17750	17730	164
555	20240411	113100	1088132000	17740	17750	17750	17740	301
556	20240411	113000	1082792090	17760	17780	17780	17760	406
557	20240411	112900	1075579460	17780	17780	17780	17780	102
558	20240411	112800	1073765900	17780	17780	17780	17770	69
559	20240411	112700	1072539690	17780	17780	17780	17780	7
560	20240411	112600	1072415230	17780	17750	17780	17750	225
561	20240411	112500	1068418960	17750	17750	17750	17750	141
562	20240411	112400	1065916210	17750	17780	17780	17750	15
563	20240411	112300	1065649810	17780	17750	17780	17750	548
564	20240411	112200	1055922090	17750	17750	17750	17750	51
565	20240411	112100	1055016840	17750	17750	17750	17740	1492
566	20240411	112000	1028533880	17750	17750	17750	17750	320
567	20240411	111900	1022853880	17750	17750	17750	17750	82
568	20240411	111800	1021398380	17750	17740	17750	17740	43
569	20240411	111700	1020635330	17740	17740	17740	17740	0
570	20240411	111600	1020635330	17740	17750	17750	17740	197
571	20240411	111500	1017140500	17750	17750	17750	17750	39
572	20240411	111400	1016448250	17750	17750	17750	17750	4
573	20240411	111300	1016377250	17750	17750	17750	17750	0
574	20240411	111200	1016377250	17750	17750	17750	17750	248
575	20240411	111100	1011975250	17750	17770	17770	17750	8
576	20240411	111000	1011833160	17780	17790	17790	17780	73
577	20240411	110900	1010535190	17790	17790	17790	17790	6
578	20240411	110800	1010428450	17790	17790	17790	17790	3
579	20240411	110700	1010375080	17780	17780	17780	17780	124
580	20240411	110600	1008170360	17790	17780	17790	17720	1330
581	20240411	110500	984568480	17780	17780	17780	17780	53
582	20240411	110400	983626140	17780	17780	17780	17780	33
583	20240411	110300	983039400	17780	17770	17780	17770	22
584	20240411	110200	982648440	17770	17770	17770	17770	175
585	20240411	110100	979538690	17760	17770	17770	17760	166
586	20240411	110000	976590520	17770	17770	17770	17770	0
587	20240411	105900	976590520	17770	17770	17770	17760	53
588	20240411	105800	975648980	17760	17790	17790	17760	601
589	20240411	105700	964973900	17780	17780	17780	17780	19
590	20240411	105600	964636080	17780	17780	17780	17780	33
591	20240411	105500	964049340	17780	17790	17800	17780	202
592	20240411	105400	960455820	17800	17800	17800	17800	63
593	20240411	105300	959334420	17800	17780	17800	17780	30
594	20240411	105200	958800980	17780	17780	17780	17780	0
595	20240411	105100	958800980	17780	17740	17780	17740	719
596	20240411	105000	946026640	17730	17730	17730	17730	160
597	20240411	104900	943189840	17730	17730	17730	17730	19
598	20240411	104800	942852970	17720	17730	17730	17720	76
599	20240411	104700	941505570	17720	17730	17730	17720	190
600	20240411	104600	938138670	17770	17730	17770	17710	1148
601	20240411	104500	917792650	17740	17740	17740	17740	64
602	20240411	104400	916657290	17740	17740	17740	17740	1
603	20240411	104300	916639550	17740	17740	17740	17740	27
604	20240411	104200	916160570	17720	17730	17730	17720	340
605	20240411	104100	910133250	17720	17740	17740	17720	334
606	20240411	104000	904211820	17730	17760	17760	17730	498
607	20240411	103900	895374890	17760	17760	17760	17760	53
608	20240411	103800	894433610	17760	17760	17760	17760	13
609	20240411	103700	894202730	17760	17760	17760	17760	53
610	20240411	103600	893261450	17760	17770	17770	17750	119
611	20240411	103500	891148820	17770	17760	17770	17720	1001
612	20240411	103400	873397320	17770	17780	17780	17770	303
613	20240411	103300	868010760	17770	17770	17770	17770	93
614	20240411	103200	866358150	17770	17770	17770	17770	20
615	20240411	103100	866002750	17770	17770	17770	17770	122
616	20240411	103000	863834810	17770	17780	17780	17750	56
617	20240411	102900	862839660	17780	17780	17780	17780	43
618	20240411	102800	862075120	17780	17780	17780	17780	4
619	20240411	102700	862004000	17780	17780	17780	17730	48
620	20240411	102600	861152810	17740	17750	17770	17740	1020
621	20240411	102500	843056160	17750	17770	17770	17750	268
622	20240411	102400	838296600	17780	17790	17790	17770	263
623	20240411	102300	833620460	17780	17810	17810	17780	200
624	20240411	102200	830060270	17810	17830	17830	17810	279
625	20240411	102100	825088840	17840	17820	17840	17820	181
626	20240411	102000	821863400	17820	17820	17820	17820	37
627	20240411	101900	821204060	17820	17810	17840	17810	427
628	20240411	101800	813597130	17810	17830	17830	17810	180
629	20240411	101700	810388850	17840	17860	17860	17840	141
630	20240411	101600	807872020	17860	17870	17880	17850	260
631	20240411	101500	803224960	17880	17870	17880	17870	32
632	20240411	101400	802652900	17870	17880	17880	17870	127
633	20240411	101300	800382850	17870	17870	17870	17870	291
634	20240411	101200	795182680	17870	17860	17870	17850	399
635	20240411	101100	788058140	17860	17870	17870	17860	65
636	20240411	101000	786897200	17860	17850	17860	17850	141
637	20240411	100900	784379540	17850	17820	17850	17820	1698
638	20240411	100800	754107600	17800	17800	17820	17800	757
639	20240411	100700	740629910	17780	17780	17780	17780	637
640	20240411	100600	729304050	17780	17780	17780	17780	135
641	20240411	100500	726903750	17760	17760	17760	17760	33
642	20240411	100400	726317670	17760	17770	17770	17760	81
643	20240411	100300	724878510	17760	17770	17770	17760	28
644	20240411	100200	724380970	17770	17770	17780	17770	54
645	20240411	100100	723421260	17760	17730	17760	17730	199
646	20240411	100000	719890340	17740	17750	17750	17740	554
647	20240411	095900	710062290	17750	17760	17760	17750	151
648	20240411	095800	707381880	17760	17760	17760	17750	360
649	20240411	095700	700991280	17760	17760	17760	17760	21
650	20240411	095600	700618320	17750	17760	17760	17750	176
651	20240411	095500	697494060	17760	17750	17760	17750	100
652	20240411	095400	695718810	17760	17760	17760	17760	89
653	20240411	095300	694138170	17760	17750	17760	17750	165
654	20240411	095200	691207790	17760	17770	17770	17760	114
655	20240411	095100	689182910	17770	17780	17780	17770	45
656	20240411	095000	688383020	17780	17790	17800	17760	103
657	20240411	094900	686552180	17790	17740	17790	17740	4517
658	20240411	094800	606378280	17740	17730	17740	17730	273
659	20240411	094700	601535700	17730	17740	17740	17730	4
660	20240411	094600	601464760	17740	17740	17740	17740	89
661	20240411	094500	599885900	17740	17740	17740	17740	113
662	20240411	094400	597881280	17740	17750	17800	17740	153
663	20240411	094300	595166340	17750	17750	17800	17750	779
664	20240411	094200	581337990	17730	17730	17750	17730	245
665	20240411	094100	576990880	17720	17730	17730	17710	1148
666	20240411	094000	556647870	17730	17740	17740	17730	664
667	20240411	093900	544874560	17740	17750	17750	17740	1388
668	20240411	093800	520248300	17750	17740	17750	17740	135
669	20240411	093700	517852350	17750	17770	17770	17750	168
670	20240411	093600	514870030	17810	17790	17810	17750	211
671	20240411	093500	511122290	17810	17810	17810	17810	3
672	20240411	093400	511068860	17780	17800	17800	17780	1563
673	20240411	093300	483247830	17800	17800	17800	17800	103
674	20240411	093200	481414430	17800	17780	17800	17770	769
675	20240411	093100	467739090	17780	17780	17780	17770	35
676	20240411	093000	467116800	17780	17780	17780	17780	32
677	20240411	092900	466547840	17780	17780	17780	17770	57
678	20240411	092800	465534840	17770	17780	17790	17770	408
679	20240411	092700	458281510	17790	17780	17790	17780	72
680	20240411	092600	457001280	17780	17770	17780	17730	306
681	20240411	092500	451567180	17760	17730	17760	17730	310
682	20240411	092400	446064300	17720	17750	17760	17720	417
683	20240411	092300	438663640	17750	17750	17750	17740	62
684	20240411	092200	437563240	17760	17700	17770	17700	76
685	20240411	092100	436215190	17700	17760	17760	17700	332
686	20240411	092000	430336030	17690	17690	17760	17690	151
687	20240411	091900	427663970	17680	17850	17850	17680	1893
688	20240411	091800	394146980	17720	17710	17880	17680	2461
689	20240411	091700	350328110	17710	17720	17720	17650	2197
690	20240411	091600	311510940	17720	17730	17740	17680	174
691	20240411	091500	308429370	17680	17680	17690	17670	515
692	20240411	091400	299325140	17670	17680	17700	17670	1609
693	20240411	091300	270875600	17700	17740	17750	17690	6288
694	20240411	091200	159465260	17740	17750	17750	17740	442
695	20240411	091100	151621260	17740	17740	17760	17740	313
696	20240411	091000	146067530	17740	17750	17760	17730	812
697	20240411	090900	131659150	17760	17740	17770	17740	498
698	20240411	090800	122820080	17740	17770	17780	17740	2555
699	20240411	090700	77439500	17770	17780	17780	17770	447
700	20240411	090600	69494270	17780	17780	17780	17770	239
701	20240411	090500	65244980	17780	17800	17800	17770	394
702	20240411	090400	58236230	17810	17910	17910	17810	247
703	20240411	090300	53820370	17870	17840	17900	17790	253
704	20240411	090200	49311840	17840	17830	17840	17780	526
705	20240411	090100	39947020	17830	17770	17840	17750	443
706	20240411	090000	32075660	17760	17900	17900	17760	1794