KissMeData/011500/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	185200	3981443290	18510	18510	18510	18510	5488
3	20240412	185100	3981443290	18510	18510	18510	18510	0
4	20240412	185000	3981443290	18510	18510	18510	18510	0
5	20240412	184900	3981443290	18510	18510	18510	18510	0
6	20240412	184800	3981443290	18510	18510	18510	18510	0
7	20240412	184700	3981443290	18510	18510	18510	18510	0
8	20240412	184600	3981443290	18510	18510	18510	18510	0
9	20240412	184500	3981443290	18510	18510	18510	18510	0
10	20240412	184400	3981443290	18510	18510	18510	18510	0
11	20240412	184300	3981443290	18510	18510	18510	18510	0
12	20240412	184200	3981443290	18510	18510	18510	18510	0
13	20240412	184100	3981443290	18510	18510	18510	18510	0
14	20240412	184000	3981443290	18510	18510	18510	18510	0
15	20240412	183900	3981443290	18510	18510	18510	18510	0
16	20240412	183800	3981443290	18510	18510	18510	18510	0
17	20240412	183700	3981443290	18510	18510	18510	18510	0
18	20240412	183600	3981443290	18510	18510	18510	18510	0
19	20240412	183500	3981443290	18510	18510	18510	18510	0
20	20240412	183400	3981443290	18510	18510	18510	18510	0
21	20240412	183300	3981443290	18510	18510	18510	18510	0
22	20240412	183200	3981443290	18510	18510	18510	18510	0
23	20240412	183100	3981443290	18510	18510	18510	18510	0
24	20240412	183000	3981443290	18510	18510	18510	18510	0
25	20240412	182900	3981443290	18510	18510	18510	18510	0
26	20240412	182800	3981443290	18510	18510	18510	18510	0
27	20240412	182700	3981443290	18510	18510	18510	18510	0
28	20240412	182600	3981443290	18510	18510	18510	18510	0
29	20240412	182500	3981443290	18510	18510	18510	18510	0
30	20240412	182400	3981443290	18510	18510	18510	18510	0
31	20240412	182300	3981443290	18510	18510	18510	18510	0
32	20240412	182200	3981443290	18510	18510	18510	18510	5488
33	20240412	182100	3981443290	18510	18510	18510	18510	0
34	20240412	182000	3981443290	18510	18510	18510	18510	0
35	20240412	181900	3981443290	18510	18510	18510	18510	0
36	20240412	181800	3981443290	18510	18510	18510	18510	0
37	20240412	181700	3981443290	18510	18510	18510	18510	0
38	20240412	181600	3981443290	18510	18510	18510	18510	0
39	20240412	181500	3981443290	18510	18510	18510	18510	0
40	20240412	181400	3981443290	18510	18510	18510	18510	0
41	20240412	181300	3981443290	18510	18510	18510	18510	0
42	20240412	181200	3981443290	18510	18510	18510	18510	0
43	20240412	181100	3981443290	18510	18510	18510	18510	0
44	20240412	181000	3981443290	18510	18510	18510	18510	0
45	20240412	180900	3981443290	18510	18510	18510	18510	0
46	20240412	180800	3981443290	18510	18510	18510	18510	0
47	20240412	180700	3981443290	18510	18510	18510	18510	0
48	20240412	180600	3981443290	18510	18510	18510	18510	0
49	20240412	180500	3981443290	18510	18510	18510	18510	0
50	20240412	180400	3981443290	18510	18510	18510	18510	0
51	20240412	180300	3981443290	18510	18510	18510	18510	0
52	20240412	180200	3981443290	18510	18510	18510	18510	0
53	20240412	180100	3981443290	18510	18510	18510	18510	0
54	20240412	180000	3981443290	18510	18510	18510	18510	0
55	20240412	175900	3981443290	18510	18510	18510	18510	0
56	20240412	175800	3981443290	18510	18510	18510	18510	0
57	20240412	175700	3981443290	18510	18510	18510	18510	0
58	20240412	175600	3981443290	18510	18510	18510	18510	0
59	20240412	175500	3981443290	18510	18510	18510	18510	0
60	20240412	175400	3981443290	18510	18510	18510	18510	0
61	20240412	175300	3981443290	18510	18510	18510	18510	0
62	20240412	175200	3981443290	18510	18510	18510	18510	5488
63	20240412	175100	3981443290	18510	18510	18510	18510	0
64	20240412	175000	3981443290	18510	18510	18510	18510	0
65	20240412	174900	3981443290	18510	18510	18510	18510	0
66	20240412	174800	3981443290	18510	18510	18510	18510	0
67	20240412	174700	3981443290	18510	18510	18510	18510	0
68	20240412	174600	3981443290	18510	18510	18510	18510	0
69	20240412	174500	3981443290	18510	18510	18510	18510	0
70	20240412	174400	3981443290	18510	18510	18510	18510	0
71	20240412	174300	3981443290	18510	18510	18510	18510	0
72	20240412	174200	3981443290	18510	18510	18510	18510	0
73	20240412	174100	3981443290	18510	18510	18510	18510	0
74	20240412	174000	3981443290	18510	18510	18510	18510	0
75	20240412	173900	3981443290	18510	18510	18510	18510	0
76	20240412	173800	3981443290	18510	18510	18510	18510	0
77	20240412	173700	3981443290	18510	18510	18510	18510	0
78	20240412	173600	3981443290	18510	18510	18510	18510	0
79	20240412	173500	3981443290	18510	18510	18510	18510	0
80	20240412	173400	3981443290	18510	18510	18510	18510	0
81	20240412	173300	3981443290	18510	18510	18510	18510	0
82	20240412	173200	3981443290	18510	18510	18510	18510	0
83	20240412	173100	3981443290	18510	18510	18510	18510	0
84	20240412	173000	3981443290	18510	18510	18510	18510	0
85	20240412	172900	3981443290	18510	18510	18510	18510	0
86	20240412	172800	3981443290	18510	18510	18510	18510	0
87	20240412	172700	3981443290	18510	18510	18510	18510	0
88	20240412	172600	3981443290	18510	18510	18510	18510	0
89	20240412	172500	3981443290	18510	18510	18510	18510	0
90	20240412	172400	3981443290	18510	18510	18510	18510	0
91	20240412	172300	3981443290	18510	18510	18510	18510	0
92	20240412	172200	3981443290	18510	18510	18510	18510	5488
93	20240412	172100	3981443290	18510	18510	18510	18510	0
94	20240412	172000	3981443290	18510	18510	18510	18510	0
95	20240412	171900	3981443290	18510	18510	18510	18510	0
96	20240412	171800	3981443290	18510	18510	18510	18510	0
97	20240412	171700	3981443290	18510	18510	18510	18510	0
98	20240412	171600	3981443290	18510	18510	18510	18510	0
99	20240412	171500	3981443290	18510	18510	18510	18510	0
100	20240412	171400	3981443290	18510	18510	18510	18510	0
101	20240412	171300	3981443290	18510	18510	18510	18510	0
102	20240412	171200	3981443290	18510	18510	18510	18510	0
103	20240412	171100	3981443290	18510	18510	18510	18510	0
104	20240412	171000	3981443290	18510	18510	18510	18510	0
105	20240412	170900	3981443290	18510	18510	18510	18510	0
106	20240412	170800	3981443290	18510	18510	18510	18510	0
107	20240412	170700	3981443290	18510	18510	18510	18510	0
108	20240412	170600	3981443290	18510	18510	18510	18510	0
109	20240412	170500	3981443290	18510	18510	18510	18510	0
110	20240412	170400	3981443290	18510	18510	18510	18510	0
111	20240412	170300	3981443290	18510	18510	18510	18510	0
112	20240412	170200	3981443290	18510	18510	18510	18510	0
113	20240412	170100	3981443290	18510	18510	18510	18510	0
114	20240412	170000	3981443290	18510	18510	18510	18510	0
115	20240412	165900	3981443290	18510	18510	18510	18510	0
116	20240412	165800	3981443290	18510	18510	18510	18510	0
117	20240412	165700	3981443290	18510	18510	18510	18510	0
118	20240412	165600	3981443290	18510	18510	18510	18510	0
119	20240412	165500	3981443290	18510	18510	18510	18510	0
120	20240412	165400	3981443290	18510	18510	18510	18510	0
121	20240412	165300	3981443290	18510	18510	18510	18510	0
122	20240412	165200	3981443290	18510	18510	18510	18510	5488
123	20240412	165100	3981443290	18510	18510	18510	18510	0
124	20240412	165000	3981443290	18510	18510	18510	18510	0
125	20240412	164900	3981443290	18510	18510	18510	18510	0
126	20240412	164800	3981443290	18510	18510	18510	18510	0
127	20240412	164700	3981443290	18510	18510	18510	18510	0
128	20240412	164600	3981443290	18510	18510	18510	18510	0
129	20240412	164500	3981443290	18510	18510	18510	18510	0
130	20240412	164400	3981443290	18510	18510	18510	18510	0
131	20240412	164300	3981443290	18510	18510	18510	18510	0
132	20240412	164200	3981443290	18510	18510	18510	18510	0
133	20240412	164100	3981443290	18510	18510	18510	18510	0
134	20240412	164000	3981443290	18510	18510	18510	18510	0
135	20240412	163900	3981443290	18510	18510	18510	18510	0
136	20240412	163800	3981443290	18510	18510	18510	18510	0
137	20240412	163700	3981443290	18510	18510	18510	18510	0
138	20240412	163600	3981443290	18510	18510	18510	18510	0
139	20240412	163500	3981443290	18510	18510	18510	18510	0
140	20240412	163400	3981443290	18510	18510	18510	18510	0
141	20240412	163300	3981443290	18510	18510	18510	18510	0
142	20240412	163200	3981443290	18510	18510	18510	18510	0
143	20240412	163100	3981443290	18510	18510	18510	18510	0
144	20240412	163000	3981443290	18510	18510	18510	18510	0
145	20240412	162900	3981443290	18510	18510	18510	18510	0
146	20240412	162800	3981443290	18510	18510	18510	18510	0
147	20240412	162700	3981443290	18510	18510	18510	18510	0
148	20240412	162600	3981443290	18510	18510	18510	18510	0
149	20240412	162500	3981443290	18510	18510	18510	18510	0
150	20240412	162400	3981443290	18510	18510	18510	18510	0
151	20240412	162300	3981443290	18510	18510	18510	18510	0
152	20240412	162200	3981443290	18510	18510	18510	18510	5488
153	20240412	162100	3981443290	18510	18510	18510	18510	0
154	20240412	162000	3981443290	18510	18510	18510	18510	0
155	20240412	161900	3981443290	18510	18510	18510	18510	0
156	20240412	161800	3981443290	18510	18510	18510	18510	0
157	20240412	161700	3981443290	18510	18510	18510	18510	0
158	20240412	161600	3981443290	18510	18510	18510	18510	0
159	20240412	161500	3981443290	18510	18510	18510	18510	0
160	20240412	161400	3981443290	18510	18510	18510	18510	0
161	20240412	161300	3981443290	18510	18510	18510	18510	0
162	20240412	161200	3981443290	18510	18510	18510	18510	0
163	20240412	161100	3981443290	18510	18510	18510	18510	0
164	20240412	161000	3981443290	18510	18510	18510	18510	0
165	20240412	160900	3981443290	18510	18510	18510	18510	0
166	20240412	160800	3981443290	18510	18510	18510	18510	0
167	20240412	160700	3981443290	18510	18510	18510	18510	0
168	20240412	160600	3981443290	18510	18510	18510	18510	0
169	20240412	160500	3981443290	18510	18510	18510	18510	0
170	20240412	160400	3981443290	18510	18510	18510	18510	0
171	20240412	160300	3981443290	18510	18510	18510	18510	0
172	20240412	160200	3981443290	18510	18510	18510	18510	0
173	20240412	160100	3981443290	18510	18510	18510	18510	0
174	20240412	160000	3981443290	18510	18510	18510	18510	0
175	20240412	155900	3981443290	18510	18510	18510	18510	0
176	20240412	155800	3981443290	18510	18510	18510	18510	0
177	20240412	155700	3981443290	18510	18510	18510	18510	0
178	20240412	155600	3981443290	18510	18510	18510	18510	0
179	20240412	155500	3981443290	18510	18510	18510	18510	0
180	20240412	155400	3981443290	18510	18510	18510	18510	0
181	20240412	155300	3981443290	18510	18510	18510	18510	0
182	20240412	155200	3981443290	18510	18510	18510	18510	5488
183	20240412	155100	3981443290	18510	18510	18510	18510	0
184	20240412	155000	3981443290	18510	18510	18510	18510	0
185	20240412	154900	3981443290	18510	18510	18510	18510	0
186	20240412	154800	3981443290	18510	18510	18510	18510	0
187	20240412	154700	3981443290	18510	18510	18510	18510	0
188	20240412	154600	3981443290	18510	18510	18510	18510	0
189	20240412	154500	3981443290	18510	18510	18510	18510	0
190	20240412	154400	3981443290	18510	18510	18510	18510	0
191	20240412	154300	3981443290	18510	18510	18510	18510	0
192	20240412	154200	3981443290	18510	18510	18510	18510	0
193	20240412	154100	3981443290	18510	18510	18510	18510	0
194	20240412	154000	3981443290	18510	18510	18510	18510	0
195	20240412	153900	3981443290	18510	18510	18510	18510	0
196	20240412	153800	3981443290	18510	18510	18510	18510	0
197	20240412	153700	3981443290	18510	18510	18510	18510	0
198	20240412	153600	3981443290	18510	18510	18510	18510	0
199	20240412	153500	3981443290	18510	18510	18510	18510	0
200	20240412	153400	3981443290	18510	18510	18510	18510	0
201	20240412	153300	3981443290	18510	18510	18510	18510	0
202	20240412	153200	3981443290	18510	18510	18510	18510	0
203	20240412	153100	3981443290	18510	18510	18510	18510	0
204	20240412	153000	3981443290	18510	18510	18510	18510	5488
205	20240412	152900	3879860410	18510	18510	18510	18510	0
206	20240412	152800	3879860410	18510	18510	18510	18510	0
207	20240412	152700	3879860410	18510	18510	18510	18510	0
208	20240412	152600	3879860410	18510	18510	18510	18510	0
209	20240412	152500	3879860410	18510	18510	18510	18510	0
210	20240412	152400	3879860410	18510	18510	18510	18510	0
211	20240412	152300	3879860410	18510	18510	18510	18510	0
212	20240412	152200	3879860410	18510	18510	18510	18510	0
213	20240412	152100	3879860410	18510	18510	18510	18510	0
214	20240412	152000	3879860410	18510	18510	18510	18510	0
215	20240412	151900	3879860410	18510	18510	18520	18510	223
216	20240412	151800	3875732400	18520	18520	18520	18510	169
217	20240412	151700	3872603850	18520	18530	18530	18520	217
218	20240412	151600	3868585000	18530	18520	18530	18510	563
219	20240412	151500	3858153620	18520	18520	18520	18510	767
220	20240412	151400	3843950680	18520	18520	18520	18520	422
221	20240412	151300	3836135240	18520	18520	18520	18520	23
222	20240412	151200	3835709280	18520	18530	18530	18520	521
223	20240412	151100	3826060340	18530	18550	18560	18530	366
224	20240412	151000	3819272460	18520	18530	18560	18520	309
225	20240412	150900	3813546910	18520	18530	18530	18520	209
226	20240412	150800	3809674200	18530	18540	18540	18520	56
227	20240412	150700	3808636500	18550	18570	18570	18550	938
228	20240412	150600	3791234980	18570	18560	18570	18560	203
229	20240412	150500	3787467200	18560	18560	18560	18560	100
230	20240412	150400	3785611200	18560	18590	18590	18560	553
231	20240412	150300	3775342310	18590	18610	18610	18590	113
232	20240412	150200	3773239400	18610	18570	18610	18570	230
233	20240412	150100	3768959300	18610	18650	18650	18610	418
234	20240412	150000	3761170720	18640	18610	18660	18610	2797
235	20240412	145900	3709027450	18550	18530	18620	18530	2872
236	20240412	145800	3655686810	18520	18510	18520	18510	580
237	20240412	145700	3644945520	18510	18510	18520	18510	247
238	20240412	145600	3640372700	18520	18510	18520	18510	532
239	20240412	145500	3630525370	18510	18500	18510	18500	607
240	20240412	145400	3619295040	18500	18500	18500	18500	37
241	20240412	145300	3618610540	18500	18500	18510	18500	783
242	20240412	145200	3604120020	18500	18510	18510	18500	274
243	20240412	145100	3599049930	18510	18500	18510	18500	790
244	20240412	145000	3584433990	18510	18510	18510	18500	156
245	20240412	144900	3581547010	18510	18520	18520	18510	716
246	20240412	144800	3568292060	18510	18520	18520	18510	67
247	20240412	144700	3567051420	18520	18510	18520	18510	111
248	20240412	144600	3564996200	18510	18510	18520	18510	197
249	20240412	144500	3561348710	18510	18510	18510	18500	373
250	20240412	144400	3554446490	18510	18510	18510	18510	69
251	20240412	144300	3553169300	18510	18510	18510	18510	127
252	20240412	144200	3550818530	18510	18510	18510	18500	256
253	20240412	144100	3546080020	18500	18510	18510	18500	1146
254	20240412	144000	3524878750	18510	18510	18510	18510	846
255	20240412	143900	3509219290	18510	18520	18520	18510	268
256	20240412	143800	3504256770	18520	18520	18520	18520	555
257	20240412	143700	3493978170	18560	18560	18560	18560	0
258	20240412	143600	3493978170	18560	18560	18560	18560	41
259	20240412	143500	3493217210	18560	18520	18560	18520	192
260	20240412	143400	3489660490	18530	18540	18540	18530	50
261	20240412	143300	3488733900	18530	18530	18530	18530	110
262	20240412	143200	3486695600	18560	18530	18560	18520	190
263	20240412	143100	3483171160	18540	18540	18540	18540	507
264	20240412	143000	3473771380	18540	18550	18550	18540	239
265	20240412	142900	3469338650	18560	18560	18560	18560	5
266	20240412	142800	3469245850	18570	18570	18570	18560	65
267	20240412	142700	3468038910	18570	18570	18570	18570	3
268	20240412	142600	3467983200	18570	18560	18580	18560	276
269	20240412	142500	3462857870	18560	18580	18580	18560	61
270	20240412	142400	3461724610	18580	18580	18580	18550	90
271	20240412	142300	3460054200	18570	18570	18570	18570	25
272	20240412	142200	3459589950	18570	18560	18580	18560	91
273	20240412	142100	3457900250	18560	18560	18560	18560	14
274	20240412	142000	3457640410	18550	18550	18560	18550	219
275	20240412	141900	3453577950	18550	18530	18550	18510	259
276	20240412	141800	3448782790	18520	18550	18550	18520	182
277	20240412	141700	3445410830	18540	18570	18570	18540	405
278	20240412	141600	3437895220	18570	18560	18570	18550	261
279	20240412	141500	3433049120	18550	18530	18550	18530	213
280	20240412	141400	3429101240	18530	18530	18530	18530	20
281	20240412	141300	3428730640	18510	18450	18510	18450	615
282	20240412	141200	3417360330	18440	18440	18440	18430	302
283	20240412	141100	3411793290	18470	18450	18470	18450	641
284	20240412	141000	3399962540	18450	18450	18450	18430	566
285	20240412	140900	3389527650	18450	18430	18450	18430	90
286	20240412	140800	3387867320	18450	18470	18470	18450	499
287	20240412	140700	3378660730	18470	18450	18470	18450	1667
288	20240412	140600	3347904560	18450	18420	18450	18420	1250
289	20240412	140500	3324848420	18420	18440	18440	18420	997
290	20240412	140400	3306468450	18440	18440	18440	18440	130
291	20240412	140300	3304071250	18440	18440	18440	18440	256
292	20240412	140200	3299350610	18440	18450	18450	18440	822
293	20240412	140100	3284184980	18450	18440	18450	18440	276
294	20240412	140000	3279094800	18430	18460	18460	18430	274
295	20240412	135900	3274042190	18440	18440	18440	18440	13
296	20240412	135800	3273802470	18440	18430	18440	18430	873
297	20240412	135700	3257706030	18440	18420	18440	18420	402
298	20240412	135600	3250299720	18420	18430	18440	18420	891
299	20240412	135500	3233880340	18440	18450	18470	18440	362
300	20240412	135400	3227204680	18450	18470	18470	18450	4
301	20240412	135300	3227130820	18440	18450	18450	18440	134
302	20240412	135200	3224659680	18440	18450	18450	18440	88
303	20240412	135100	3223036280	18450	18440	18450	18440	12
304	20240412	135000	3222814990	18440	18450	18450	18440	66
305	20240412	134900	3221597890	18450	18450	18460	18440	818
306	20240412	134800	3206504840	18450	18450	18460	18450	471
307	20240412	134700	3197814870	18450	18460	18470	18450	669
308	20240412	134600	3185469770	18460	18470	18470	18460	271
309	20240412	134500	3180466060	18470	18480	18480	18470	765
310	20240412	134400	3166336500	18470	18480	18480	18470	1418
311	20240412	134300	3140138350	18480	18480	18480	18480	667
312	20240412	134200	3127812190	18480	18480	18510	18480	362
313	20240412	134100	3121122130	18480	18500	18500	18480	622
314	20240412	134000	3109619950	18500	18500	18500	18500	1196
315	20240412	133900	3087493950	18510	18500	18510	18500	274
316	20240412	133800	3082423320	18510	18510	18510	18500	117
317	20240412	133700	3080258650	18500	18500	18510	18500	367
318	20240412	133600	3073469030	18500	18500	18510	18500	1134
319	20240412	133500	3052489930	18500	18500	18510	18500	1134
320	20240412	133400	3031510630	18510	18510	18510	18500	163
321	20240412	133300	3028493710	18510	18510	18510	18510	489
322	20240412	133200	3019442320	18510	18510	18520	18510	227
323	20240412	133100	3015240480	18510	18510	18520	18510	577
324	20240412	133000	3004560190	18520	18540	18550	18520	660
325	20240412	132900	2992327930	18540	18540	18540	18540	51
326	20240412	132800	2991382390	18540	18540	18540	18540	51
327	20240412	132700	2990436850	18540	18540	18540	18540	35
328	20240412	132600	2989787950	18550	18550	18550	18550	0
329	20240412	132500	2989787950	18550	18550	18550	18520	531
330	20240412	132400	2979949900	18520	18550	18560	18510	803
331	20240412	132300	2965081620	18520	18540	18540	18520	828
332	20240412	132200	2949744930	18540	18530	18540	18530	111
333	20240412	132100	2947687830	18540	18530	18540	18530	49
334	20240412	132000	2946779820	18540	18560	18560	18540	202
335	20240412	131900	2943034450	18550	18540	18560	18540	218
336	20240412	131800	2938990640	18540	18540	18540	18540	98
337	20240412	131700	2937173720	18550	18550	18560	18550	132
338	20240412	131600	2934724120	18550	18550	18550	18550	249
339	20240412	131500	2930105170	18550	18550	18560	18550	42
340	20240412	131400	2929326030	18560	18560	18560	18560	78
341	20240412	131300	2927878350	18570	18570	18570	18570	294
342	20240412	131200	2922418770	18570	18570	18570	18570	10
343	20240412	131100	2922233070	18570	18560	18570	18560	134
344	20240412	131000	2919746010	18560	18520	18560	18520	54
345	20240412	130900	2918745490	18570	18570	18570	18570	1
346	20240412	130800	2918726920	18520	18520	18520	18520	82
347	20240412	130700	2917208280	18520	18520	18520	18520	170
348	20240412	130600	2914059880	18510	18560	18560	18510	605
349	20240412	130500	2902853850	18560	18560	18570	18560	158
350	20240412	130400	2899921170	18560	18540	18560	18530	424
351	20240412	130300	2892057890	18550	18540	18550	18540	186
352	20240412	130200	2888608570	18540	18540	18540	18540	2
353	20240412	130100	2888571490	18520	18520	18520	18520	425
354	20240412	130000	2880700490	18520	18530	18530	18500	64
355	20240412	125900	2879514670	18500	18510	18510	18500	471
356	20240412	125800	2870798950	18500	18510	18510	18500	1329
357	20240412	125700	2846200460	18500	18500	18510	18500	164
358	20240412	125600	2843165420	18500	18520	18520	18500	1537
359	20240412	125500	2814719870	18530	18520	18530	18520	650
360	20240412	125400	2802680990	18530	18530	18530	18530	405
361	20240412	125300	2795176340	18550	18550	18550	18530	146
362	20240412	125200	2792469200	18540	18540	18540	18540	175
363	20240412	125100	2789224700	18540	18550	18550	18540	59
364	20240412	125000	2788130640	18540	18530	18540	18530	187
365	20240412	124900	2784664720	18540	18550	18550	18540	38
366	20240412	124800	2783960190	18550	18540	18550	18540	31
367	20240412	124700	2783385430	18540	18550	18550	18540	448
368	20240412	124600	2775078240	18560	18550	18560	18550	195
369	20240412	124500	2771460960	18550	18560	18560	18550	2184
370	20240412	124400	2730936640	18570	18570	18570	18560	2052
371	20240412	124300	2692849920	18560	18560	18570	18560	329
372	20240412	124200	2686742550	18570	18560	18570	18560	114
373	20240412	124100	2684626210	18560	18570	18600	18550	1071
374	20240412	124000	2664743110	18570	18600	18600	18570	1526
375	20240412	123900	2636385580	18600	18600	18600	18600	72
376	20240412	123800	2635046380	18610	18600	18610	18600	10
377	20240412	123700	2634860330	18600	18600	18610	18600	658
378	20240412	123600	2622621500	18610	18610	18610	18610	7
379	20240412	123500	2622491230	18600	18600	18600	18600	0
380	20240412	123400	2622491230	18600	18600	18600	18600	137
381	20240412	123300	2619943030	18600	18600	18600	18600	384
382	20240412	123200	2612800630	18600	18630	18630	18600	215
383	20240412	123100	2608799930	18600	18630	18630	18600	1360
384	20240412	123000	2583494670	18630	18660	18660	18630	3143
385	20240412	122900	2524897000	18660	18660	18660	18660	1
386	20240412	122800	2524878340	18660	18660	18660	18660	5
387	20240412	122700	2524785040	18660	18660	18660	18660	2
388	20240412	122600	2524747720	18650	18650	18660	18650	38
389	20240412	122500	2524038900	18660	18670	18670	18660	67
390	20240412	122400	2522788270	18670	18670	18670	18670	41
391	20240412	122300	2522022800	18670	18670	18670	18670	128
392	20240412	122200	2519633040	18670	18670	18670	18670	0
393	20240412	122100	2519633040	18670	18670	18670	18670	46
394	20240412	122000	2518774220	18660	18650	18670	18650	39
395	20240412	121900	2518046660	18650	18660	18660	18650	167
396	20240412	121800	2514930840	18660	18660	18660	18660	0
397	20240412	121700	2514930840	18660	18660	18660	18660	239
398	20240412	121600	2510471100	18670	18670	18670	18670	2
399	20240412	121500	2510433760	18670	18670	18670	18670	2
400	20240412	121400	2510396420	18680	18680	18680	18680	5
401	20240412	121300	2510303020	18680	18690	18690	18680	93
402	20240412	121200	2508565380	18670	18660	18670	18660	280
403	20240412	121100	2503338080	18660	18660	18660	18660	3
404	20240412	121000	2503282100	18660	18670	18670	18660	85
405	20240412	120900	2501695950	18670	18660	18670	18660	273
406	20240412	120800	2496600360	18660	18660	18660	18650	66
407	20240412	120700	2495369000	18660	18660	18670	18660	538
408	20240412	120600	2485329770	18660	18670	18670	18660	12
409	20240412	120500	2485105740	18670	18660	18670	18660	147
410	20240412	120400	2482362400	18660	18660	18660	18660	100
411	20240412	120300	2480496400	18660	18670	18670	18660	101
412	20240412	120200	2478610810	18670	18670	18670	18670	7
413	20240412	120100	2478480120	18660	18660	18670	18660	86
414	20240412	120000	2476875230	18670	18660	18700	18660	8
415	20240412	115900	2476725900	18660	18650	18660	18650	253
416	20240412	115800	2472006180	18650	18700	18700	18650	1015
417	20240412	115700	2453059940	18680	18680	18680	18680	225
418	20240412	115600	2448856940	18690	18690	18690	18690	115
419	20240412	115500	2446707590	18690	18690	18690	18690	1
420	20240412	115400	2446688900	18690	18720	18730	18690	756
421	20240412	115300	2432554910	18720	18690	18720	18690	164
422	20240412	115200	2429487550	18700	18690	18700	18690	54
423	20240412	115100	2428477760	18700	18700	18700	18700	0
424	20240412	115000	2428477760	18700	18700	18700	18690	412
425	20240412	114900	2420777170	18690	18680	18700	18680	218
426	20240412	114800	2416704530	18670	18670	18670	18670	90
427	20240412	114700	2415024230	18740	18730	18740	18670	3648
428	20240412	114600	2346808120	18730	18740	18740	18730	217
429	20240412	114500	2342743660	18740	18740	18740	18740	45
430	20240412	114400	2341900360	18740	18740	18740	18740	8
431	20240412	114300	2341750440	18740	18740	18740	18740	0
432	20240412	114200	2341750440	18740	18740	18740	18740	9
433	20240412	114100	2341581780	18740	18740	18740	18740	4
434	20240412	114000	2341506820	18740	18740	18740	18730	61
435	20240412	113900	2340363880	18720	18720	18720	18720	23
436	20240412	113800	2339933320	18720	18740	18740	18720	589
437	20240412	113700	2328903670	18750	18760	18760	18750	49
438	20240412	113600	2327984800	18760	18760	18760	18760	3
439	20240412	113500	2327928520	18730	18730	18730	18730	0
440	20240412	113400	2327928520	18730	18730	18770	18730	333
441	20240412	113300	2321687390	18770	18770	18770	18770	20
442	20240412	113200	2321311990	18770	18770	18770	18770	257
443	20240412	113100	2316488100	18780	18730	18780	18730	557
444	20240412	113000	2306055440	18730	18750	18750	18720	1068
445	20240412	112900	2286037120	18760	18770	18770	18760	302
446	20240412	112800	2280371550	18770	18800	18800	18770	671
447	20240412	112700	2267770880	18800	18800	18800	18800	55
448	20240412	112600	2266736880	18840	18800	18840	18800	16
449	20240412	112500	2266435960	18840	18800	18840	18800	17
450	20240412	112400	2266115990	18790	18790	18790	18790	19
451	20240412	112300	2265758980	18790	18760	18790	18760	26
452	20240412	112200	2265271040	18760	18770	18770	18760	375
453	20240412	112100	2258233250	18760	18830	18830	18760	4093
454	20240412	112000	2181263420	18840	18840	18840	18840	81
455	20240412	111900	2179737380	18820	18830	18830	18820	506
456	20240412	111800	2170212430	18830	18840	18840	18830	620
457	20240412	111700	2158533130	18850	18850	18850	18850	53
458	20240412	111600	2157534080	18850	18820	18850	18820	314
459	20240412	111500	2151620280	18820	18820	18820	18820	103
460	20240412	111400	2149681820	18830	18830	18830	18820	579
461	20240412	111300	2138782540	18840	18840	18840	18840	122
462	20240412	111200	2136484060	18840	18850	18870	18840	216
463	20240412	111100	2132413790	18850	18880	18880	18850	478
464	20240412	111000	2123400800	18870	18870	18880	18860	521
465	20240412	110900	2113569460	18900	18870	18900	18870	414
466	20240412	110800	2105746000	18870	18870	18870	18870	546
467	20240412	110700	2095442980	18870	18870	18870	18870	9
468	20240412	110600	2095273150	18870	18900	18900	18870	142
469	20240412	110500	2092590490	18860	18860	18860	18860	134
470	20240412	110400	2090063250	18860	18860	18860	18850	7
471	20240412	110300	2089931280	18860	18860	18860	18860	7
472	20240412	110200	2089799260	18860	18910	18910	18840	317
473	20240412	110100	2083818260	18860	18850	18920	18840	1343
474	20240412	110000	2058461610	18900	18850	18900	18850	37
475	20240412	105900	2057762810	18850	18900	18900	18850	254
476	20240412	105800	2052963460	18900	18850	18900	18850	205
477	20240412	105700	2049098270	18900	18890	18900	18820	740
478	20240412	105600	2035152030	18890	18900	18900	18890	880
479	20240412	105500	2018524370	18900	18900	18900	18890	191
480	20240412	105400	2014916330	18900	18890	18900	18890	1681
481	20240412	105300	1983161340	18890	18880	18900	18840	556
482	20240412	105200	1972659550	18890	18860	18890	18820	646
483	20240412	105100	1960464560	18870	18850	18870	18850	105
484	20240412	105000	1958484190	18850	18850	18850	18850	20
485	20240412	104900	1958107190	18850	18810	18850	18810	990
486	20240412	104800	1939461560	18810	18810	18810	18810	104
487	20240412	104700	1937505320	18830	18800	18830	18800	122
488	20240412	104600	1935209790	18810	18800	18810	18800	57
489	20240412	104500	1934137970	18800	18800	18800	18800	562
490	20240412	104400	1923572370	18810	18810	18810	18810	86
491	20240412	104300	1921954710	18820	18850	18850	18820	1314
492	20240412	104200	1897198710	18860	18860	18860	18850	42
493	20240412	104100	1896406880	18860	18880	18880	18860	2
494	20240412	104000	1896369140	18850	18870	18880	18850	625
495	20240412	103900	1884580910	18880	18870	18880	18870	62
496	20240412	103800	1883410950	18870	18880	18880	18870	345
497	20240412	103700	1876897560	18880	18840	18880	18830	279
498	20240412	103600	1871631980	18850	18870	18870	18850	652
499	20240412	103500	1859336760	18880	18880	18880	18870	20
500	20240412	103400	1858959340	18880	18910	18910	18870	302
501	20240412	103300	1853255840	18900	18870	18910	18870	1370
502	20240412	103200	1827364010	18890	18880	18890	18880	321
503	20240412	103100	1821303120	18870	18860	18880	18860	231
504	20240412	103000	1816943360	18860	18860	18870	18860	761
505	20240412	102900	1802589280	18860	18860	18860	18850	401
506	20240412	102800	1795027010	18860	18840	18860	18840	2404
507	20240412	102700	1749719270	18840	18840	18840	18830	258
508	20240412	102600	1744858680	18830	18830	18840	18830	8
509	20240412	102500	1744708030	18830	18840	18840	18830	281
510	20240412	102400	1739414000	18840	18840	18840	18840	115
511	20240412	102300	1737247400	18840	18840	18840	18820	1690
512	20240412	102200	1705413490	18850	18860	18860	18850	25
513	20240412	102100	1704942000	18860	18820	18860	18820	61
514	20240412	102000	1703791770	18820	18800	18820	18800	183
515	20240412	101900	1700348110	18820	18820	18820	18800	44
516	20240412	101800	1699520630	18810	18790	18810	18790	24
517	20240412	101700	1699069630	18810	18850	18850	18810	1090
518	20240412	101600	1678546260	18850	18840	18890	18840	1639
519	20240412	101500	1647641500	18760	18750	18840	18750	1854
520	20240412	101400	1612770400	18780	18750	18780	18750	20
521	20240412	101300	1612395100	18750	18760	18760	18750	962
522	20240412	101200	1594353030	18760	18760	18760	18760	3
523	20240412	101100	1594296750	18760	18780	18790	18760	595
524	20240412	101000	1583121840	18780	18760	18780	18760	757
525	20240412	100900	1568920500	18770	18780	18780	18770	575
526	20240412	100800	1558125520	18770	18770	18770	18770	69
527	20240412	100700	1556830390	18750	18770	18800	18750	1403
528	20240412	100600	1530505430	18760	18800	18810	18760	1507
529	20240412	100500	1502184930	18820	18820	18820	18820	315
530	20240412	100400	1496256630	18820	18800	18820	18800	1025
531	20240412	100300	1476971390	18800	18800	18800	18780	378
532	20240412	100200	1469865190	18800	18770	18800	18770	1369
533	20240412	100100	1444136750	18760	18770	18770	18760	227
534	20240412	100000	1439876400	18760	18730	18760	18730	602
535	20240412	095900	1428584310	18730	18760	18760	18730	603
536	20240412	095800	1417287180	18730	18720	18750	18710	1223
537	20240412	095700	1394387230	18720	18730	18730	18720	377
538	20240412	095600	1387329770	18730	18730	18730	18720	149
539	20240412	095500	1384539480	18700	18680	18700	18660	3332
540	20240412	095400	1322300310	18680	18680	18680	18680	188
541	20240412	095300	1318788470	18690	18700	18700	18690	146
542	20240412	095200	1316059030	18700	18710	18710	18700	107
543	20240412	095100	1314057870	18730	18710	18730	18700	506
544	20240412	095000	1304585070	18720	18750	18750	18720	606
545	20240412	094900	1293234200	18750	18770	18770	18750	121
546	20240412	094800	1290963070	18750	18730	18750	18730	690
547	20240412	094700	1278029150	18730	18720	18730	18720	74
548	20240412	094600	1276643140	18720	18700	18720	18700	184
549	20240412	094500	1273202320	18700	18690	18700	18690	61
550	20240412	094400	1272061720	18690	18690	18690	18690	2
551	20240412	094300	1272024340	18700	18670	18700	18670	77
552	20240412	094200	1270586650	18670	18680	18680	18670	76
553	20240412	094100	1269167530	18680	18680	18680	18680	124
554	20240412	094000	1266851210	18680	18680	18680	18660	155
555	20240412	093900	1263957080	18660	18680	18680	18660	670
556	20240412	093800	1251450840	18700	18700	18700	18700	35
557	20240412	093700	1250796340	18690	18700	18700	18680	503
558	20240412	093600	1241395120	18700	18700	18700	18690	278
559	20240412	093500	1236196570	18700	18700	18700	18700	178
560	20240412	093400	1232867970	18700	18690	18700	18690	751
561	20240412	093300	1218824770	18690	18680	18750	18680	3440
562	20240412	093200	1154459560	18680	18680	18680	18660	485
563	20240412	093100	1145401040	18650	18690	18690	18650	242
564	20240412	093000	1140882030	18710	18710	18710	18680	547
565	20240412	092900	1130657700	18710	18730	18730	18710	704
566	20240412	092800	1117476520	18720	18740	18740	18720	46
567	20240412	092700	1116614830	18740	18740	18740	18730	488
568	20240412	092600	1107470210	18740	18760	18770	18740	1119
569	20240412	092500	1086491840	18770	18770	18790	18770	1290
570	20240412	092400	1062265440	18770	18750	18780	18750	533
571	20240412	092300	1052265880	18750	18690	18760	18690	1076
572	20240412	092200	1032109850	18670	18640	18680	18610	1353
573	20240412	092100	1006897160	18640	18640	18640	18640	77
574	20240412	092000	1005461880	18640	18640	18680	18630	251
575	20240412	091900	1000784610	18640	18640	18640	18640	84
576	20240412	091800	999218850	18640	18600	18640	18600	876
577	20240412	091700	982903190	18600	18610	18610	18600	556
578	20240412	091600	972559960	18610	18600	18630	18600	716
579	20240412	091500	959240840	18620	18590	18620	18570	1131
580	20240412	091400	938204810	18600	18600	18600	18600	565
581	20240412	091300	927695810	18570	18600	18600	18560	267
582	20240412	091200	922740070	18560	18560	18620	18560	634
583	20240412	091100	910972970	18560	18550	18620	18550	981
584	20240412	091000	892772950	18550	18560	18580	18550	1187
585	20240412	090900	870737020	18560	18580	18580	18560	1298
586	20240412	090800	846646080	18560	18620	18620	18560	1752
587	20240412	090700	814068460	18630	18630	18630	18630	447
588	20240412	090600	805740850	18630	18580	18630	18550	8754
589	20240412	090500	643266120	18690	18650	18690	18570	8483
590	20240412	090400	485436540	18640	18690	18740	18640	3320
591	20240412	090300	423508590	18690	18720	18790	18680	7883
592	20240412	090200	275615610	18790	18690	18790	18690	481
593	20240412	090100	266581250	18690	18870	18870	18680	1659
594	20240412	090000	235396690	18860	18680	18870	18680	12564