KissMeData/080160/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	194000	1400870620	15750	15750	15750	15750	106
3	20240411	193900	1400870620	15750	15750	15750	15750	0
4	20240411	193800	1400870620	15750	15750	15750	15750	0
5	20240411	193700	1400870620	15750	15750	15750	15750	0
6	20240411	193600	1400870620	15750	15750	15750	15750	0
7	20240411	193500	1400870620	15750	15750	15750	15750	0
8	20240411	193400	1400870620	15750	15750	15750	15750	0
9	20240411	193300	1400870620	15750	15750	15750	15750	0
10	20240411	193200	1400870620	15750	15750	15750	15750	0
11	20240411	193100	1400870620	15750	15750	15750	15750	0
12	20240411	193000	1400870620	15750	15750	15750	15750	0
13	20240411	192900	1400870620	15750	15750	15750	15750	0
14	20240411	192800	1400870620	15750	15750	15750	15750	0
15	20240411	192700	1400870620	15750	15750	15750	15750	0
16	20240411	192600	1400870620	15750	15750	15750	15750	0
17	20240411	192500	1400870620	15750	15750	15750	15750	0
18	20240411	192400	1400870620	15750	15750	15750	15750	0
19	20240411	192300	1400870620	15750	15750	15750	15750	0
20	20240411	192200	1400870620	15750	15750	15750	15750	0
21	20240411	192100	1400870620	15750	15750	15750	15750	0
22	20240411	192000	1400870620	15750	15750	15750	15750	0
23	20240411	191900	1400870620	15750	15750	15750	15750	0
24	20240411	191800	1400870620	15750	15750	15750	15750	0
25	20240411	191700	1400870620	15750	15750	15750	15750	0
26	20240411	191600	1400870620	15750	15750	15750	15750	0
27	20240411	191500	1400870620	15750	15750	15750	15750	0
28	20240411	191400	1400870620	15750	15750	15750	15750	0
29	20240411	191300	1400870620	15750	15750	15750	15750	0
30	20240411	191200	1400870620	15750	15750	15750	15750	0
31	20240411	191100	1400870620	15750	15750	15750	15750	0
32	20240411	191000	1400870620	15750	15750	15750	15750	106
33	20240411	190900	1400870620	15750	15750	15750	15750	0
34	20240411	190800	1400870620	15750	15750	15750	15750	0
35	20240411	190700	1400870620	15750	15750	15750	15750	0
36	20240411	190600	1400870620	15750	15750	15750	15750	0
37	20240411	190500	1400870620	15750	15750	15750	15750	0
38	20240411	190400	1400870620	15750	15750	15750	15750	0
39	20240411	190300	1400870620	15750	15750	15750	15750	0
40	20240411	190200	1400870620	15750	15750	15750	15750	0
41	20240411	190100	1400870620	15750	15750	15750	15750	0
42	20240411	190000	1400870620	15750	15750	15750	15750	0
43	20240411	185900	1400870620	15750	15750	15750	15750	0
44	20240411	185800	1400870620	15750	15750	15750	15750	0
45	20240411	185700	1400870620	15750	15750	15750	15750	0
46	20240411	185600	1400870620	15750	15750	15750	15750	0
47	20240411	185500	1400870620	15750	15750	15750	15750	0
48	20240411	185400	1400870620	15750	15750	15750	15750	0
49	20240411	185300	1400870620	15750	15750	15750	15750	0
50	20240411	185200	1400870620	15750	15750	15750	15750	0
51	20240411	185100	1400870620	15750	15750	15750	15750	0
52	20240411	185000	1400870620	15750	15750	15750	15750	0
53	20240411	184900	1400870620	15750	15750	15750	15750	0
54	20240411	184800	1400870620	15750	15750	15750	15750	0
55	20240411	184700	1400870620	15750	15750	15750	15750	0
56	20240411	184600	1400870620	15750	15750	15750	15750	0
57	20240411	184500	1400870620	15750	15750	15750	15750	0
58	20240411	184400	1400870620	15750	15750	15750	15750	0
59	20240411	184300	1400870620	15750	15750	15750	15750	0
60	20240411	184200	1400870620	15750	15750	15750	15750	0
61	20240411	184100	1400870620	15750	15750	15750	15750	0
62	20240411	184000	1400870620	15750	15750	15750	15750	106
63	20240411	183900	1400870620	15750	15750	15750	15750	0
64	20240411	183800	1400870620	15750	15750	15750	15750	0
65	20240411	183700	1400870620	15750	15750	15750	15750	0
66	20240411	183600	1400870620	15750	15750	15750	15750	0
67	20240411	183500	1400870620	15750	15750	15750	15750	0
68	20240411	183400	1400870620	15750	15750	15750	15750	0
69	20240411	183300	1400870620	15750	15750	15750	15750	0
70	20240411	183200	1400870620	15750	15750	15750	15750	0
71	20240411	183100	1400870620	15750	15750	15750	15750	0
72	20240411	183000	1400870620	15750	15750	15750	15750	0
73	20240411	182900	1400870620	15750	15750	15750	15750	0
74	20240411	182800	1400870620	15750	15750	15750	15750	0
75	20240411	182700	1400870620	15750	15750	15750	15750	0
76	20240411	182600	1400870620	15750	15750	15750	15750	0
77	20240411	182500	1400870620	15750	15750	15750	15750	0
78	20240411	182400	1400870620	15750	15750	15750	15750	0
79	20240411	182300	1400870620	15750	15750	15750	15750	0
80	20240411	182200	1400870620	15750	15750	15750	15750	0
81	20240411	182100	1400870620	15750	15750	15750	15750	0
82	20240411	182000	1400870620	15750	15750	15750	15750	0
83	20240411	181900	1400870620	15750	15750	15750	15750	0
84	20240411	181800	1400870620	15750	15750	15750	15750	0
85	20240411	181700	1400870620	15750	15750	15750	15750	0
86	20240411	181600	1400870620	15750	15750	15750	15750	0
87	20240411	181500	1400870620	15750	15750	15750	15750	0
88	20240411	181400	1400870620	15750	15750	15750	15750	0
89	20240411	181300	1400870620	15750	15750	15750	15750	0
90	20240411	181200	1400870620	15750	15750	15750	15750	0
91	20240411	181100	1400870620	15750	15750	15750	15750	0
92	20240411	181000	1400870620	15750	15750	15750	15750	106
93	20240411	180900	1400870620	15750	15750	15750	15750	0
94	20240411	180800	1400870620	15750	15750	15750	15750	0
95	20240411	180700	1400870620	15750	15750	15750	15750	0
96	20240411	180600	1400870620	15750	15750	15750	15750	0
97	20240411	180500	1400870620	15750	15750	15750	15750	0
98	20240411	180400	1400870620	15750	15750	15750	15750	0
99	20240411	180300	1400870620	15750	15750	15750	15750	0
100	20240411	180200	1400870620	15750	15750	15750	15750	0
101	20240411	180100	1400870620	15750	15750	15750	15750	0
102	20240411	180000	1400870620	15750	15750	15750	15750	0
103	20240411	175900	1400870620	15750	15750	15750	15750	0
104	20240411	175800	1400870620	15750	15750	15750	15750	0
105	20240411	175700	1400870620	15750	15750	15750	15750	0
106	20240411	175600	1400870620	15750	15750	15750	15750	0
107	20240411	175500	1400870620	15750	15750	15750	15750	0
108	20240411	175400	1400870620	15750	15750	15750	15750	0
109	20240411	175300	1400870620	15750	15750	15750	15750	0
110	20240411	175200	1400870620	15750	15750	15750	15750	0
111	20240411	175100	1400870620	15750	15750	15750	15750	0
112	20240411	175000	1400870620	15750	15750	15750	15750	0
113	20240411	174900	1400870620	15750	15750	15750	15750	0
114	20240411	174800	1400870620	15750	15750	15750	15750	0
115	20240411	174700	1400870620	15750	15750	15750	15750	0
116	20240411	174600	1400870620	15750	15750	15750	15750	0
117	20240411	174500	1400870620	15750	15750	15750	15750	0
118	20240411	174400	1400870620	15750	15750	15750	15750	0
119	20240411	174300	1400870620	15750	15750	15750	15750	0
120	20240411	174200	1400870620	15750	15750	15750	15750	0
121	20240411	174100	1400870620	15750	15750	15750	15750	0
122	20240411	174000	1400870620	15750	15750	15750	15750	106
123	20240411	173900	1400870620	15750	15750	15750	15750	0
124	20240411	173800	1400870620	15750	15750	15750	15750	0
125	20240411	173700	1400870620	15750	15750	15750	15750	0
126	20240411	173600	1400870620	15750	15750	15750	15750	0
127	20240411	173500	1400870620	15750	15750	15750	15750	0
128	20240411	173400	1400870620	15750	15750	15750	15750	0
129	20240411	173300	1400870620	15750	15750	15750	15750	0
130	20240411	173200	1400870620	15750	15750	15750	15750	0
131	20240411	173100	1400870620	15750	15750	15750	15750	0
132	20240411	173000	1400870620	15750	15750	15750	15750	0
133	20240411	172900	1400870620	15750	15750	15750	15750	0
134	20240411	172800	1400870620	15750	15750	15750	15750	0
135	20240411	172700	1400870620	15750	15750	15750	15750	0
136	20240411	172600	1400870620	15750	15750	15750	15750	0
137	20240411	172500	1400870620	15750	15750	15750	15750	0
138	20240411	172400	1400870620	15750	15750	15750	15750	0
139	20240411	172300	1400870620	15750	15750	15750	15750	0
140	20240411	172200	1400870620	15750	15750	15750	15750	0
141	20240411	172100	1400870620	15750	15750	15750	15750	0
142	20240411	172000	1400870620	15750	15750	15750	15750	0
143	20240411	171900	1400870620	15750	15750	15750	15750	0
144	20240411	171800	1400870620	15750	15750	15750	15750	0
145	20240411	171700	1400870620	15750	15750	15750	15750	0
146	20240411	171600	1400870620	15750	15750	15750	15750	0
147	20240411	171500	1400870620	15750	15750	15750	15750	0
148	20240411	171400	1400870620	15750	15750	15750	15750	0
149	20240411	171300	1400870620	15750	15750	15750	15750	0
150	20240411	171200	1400870620	15750	15750	15750	15750	0
151	20240411	171100	1400870620	15750	15750	15750	15750	0
152	20240411	171000	1400870620	15750	15750	15750	15750	106
153	20240411	170900	1400870620	15750	15750	15750	15750	0
154	20240411	170800	1400870620	15750	15750	15750	15750	0
155	20240411	170700	1400870620	15750	15750	15750	15750	0
156	20240411	170600	1400870620	15750	15750	15750	15750	0
157	20240411	170500	1400870620	15750	15750	15750	15750	0
158	20240411	170400	1400870620	15750	15750	15750	15750	0
159	20240411	170300	1400870620	15750	15750	15750	15750	0
160	20240411	170200	1400870620	15750	15750	15750	15750	0
161	20240411	170100	1400870620	15750	15750	15750	15750	0
162	20240411	170000	1400870620	15750	15750	15750	15750	0
163	20240411	165900	1400870620	15750	15750	15750	15750	0
164	20240411	165800	1400870620	15750	15750	15750	15750	0
165	20240411	165700	1400870620	15750	15750	15750	15750	0
166	20240411	165600	1400870620	15750	15750	15750	15750	0
167	20240411	165500	1400870620	15750	15750	15750	15750	0
168	20240411	165400	1400870620	15750	15750	15750	15750	0
169	20240411	165300	1400870620	15750	15750	15750	15750	0
170	20240411	165200	1400870620	15750	15750	15750	15750	0
171	20240411	165100	1400870620	15750	15750	15750	15750	0
172	20240411	165000	1400870620	15750	15750	15750	15750	0
173	20240411	164900	1400870620	15750	15750	15750	15750	0
174	20240411	164800	1400870620	15750	15750	15750	15750	0
175	20240411	164700	1400870620	15750	15750	15750	15750	0
176	20240411	164600	1400870620	15750	15750	15750	15750	0
177	20240411	164500	1400870620	15750	15750	15750	15750	0
178	20240411	164400	1400870620	15750	15750	15750	15750	0
179	20240411	164300	1400870620	15750	15750	15750	15750	0
180	20240411	164200	1400870620	15750	15750	15750	15750	0
181	20240411	164100	1400870620	15750	15750	15750	15750	0
182	20240411	164000	1400870620	15750	15750	15750	15750	106
183	20240411	163900	1400870620	15750	15750	15750	15750	0
184	20240411	163800	1400870620	15750	15750	15750	15750	0
185	20240411	163700	1400870620	15750	15750	15750	15750	0
186	20240411	163600	1400870620	15750	15750	15750	15750	0
187	20240411	163500	1400870620	15750	15750	15750	15750	0
188	20240411	163400	1400870620	15750	15750	15750	15750	0
189	20240411	163300	1400870620	15750	15750	15750	15750	0
190	20240411	163200	1400870620	15750	15750	15750	15750	0
191	20240411	163100	1400870620	15750	15750	15750	15750	0
192	20240411	163000	1400870620	15750	15750	15750	15750	0
193	20240411	162900	1400870620	15750	15750	15750	15750	0
194	20240411	162800	1400870620	15750	15750	15750	15750	0
195	20240411	162700	1400870620	15750	15750	15750	15750	0
196	20240411	162600	1400870620	15750	15750	15750	15750	0
197	20240411	162500	1400870620	15750	15750	15750	15750	0
198	20240411	162400	1400870620	15750	15750	15750	15750	0
199	20240411	162300	1400870620	15750	15750	15750	15750	0
200	20240411	162200	1400870620	15750	15750	15750	15750	0
201	20240411	162100	1400870620	15750	15750	15750	15750	0
202	20240411	162000	1400870620	15750	15750	15750	15750	0
203	20240411	161900	1400870620	15750	15750	15750	15750	0
204	20240411	161800	1400870620	15750	15750	15750	15750	0
205	20240411	161700	1400870620	15750	15750	15750	15750	0
206	20240411	161600	1400870620	15750	15750	15750	15750	0
207	20240411	161500	1400870620	15750	15750	15750	15750	0
208	20240411	161400	1400870620	15750	15750	15750	15750	0
209	20240411	161300	1400870620	15750	15750	15750	15750	0
210	20240411	161200	1400870620	15750	15750	15750	15750	0
211	20240411	161100	1400870620	15750	15750	15750	15750	0
212	20240411	161000	1400870620	15750	15750	15750	15750	106
213	20240411	160900	1400870620	15750	15750	15750	15750	0
214	20240411	160800	1400870620	15750	15750	15750	15750	0
215	20240411	160700	1400870620	15750	15750	15750	15750	0
216	20240411	160600	1400870620	15750	15750	15750	15750	0
217	20240411	160500	1400870620	15750	15750	15750	15750	0
218	20240411	160400	1400870620	15750	15750	15750	15750	0
219	20240411	160300	1400870620	15750	15750	15750	15750	0
220	20240411	160200	1400870620	15750	15750	15750	15750	0
221	20240411	160100	1400870620	15750	15750	15750	15750	0
222	20240411	160000	1400870620	15750	15750	15750	15750	0
223	20240411	155900	1400870620	15750	15750	15750	15750	0
224	20240411	155800	1400870620	15750	15750	15750	15750	0
225	20240411	155700	1400870620	15750	15750	15750	15750	0
226	20240411	155600	1400870620	15750	15750	15750	15750	0
227	20240411	155500	1400870620	15750	15750	15750	15750	0
228	20240411	155400	1400870620	15750	15750	15750	15750	0
229	20240411	155300	1400870620	15750	15750	15750	15750	0
230	20240411	155200	1400870620	15750	15750	15750	15750	0
231	20240411	155100	1400870620	15750	15750	15750	15750	0
232	20240411	155000	1400870620	15750	15750	15750	15750	0
233	20240411	154900	1400870620	15750	15750	15750	15750	0
234	20240411	154800	1400870620	15750	15750	15750	15750	0
235	20240411	154700	1400870620	15750	15750	15750	15750	0
236	20240411	154600	1400870620	15750	15750	15750	15750	0
237	20240411	154500	1400870620	15750	15750	15750	15750	0
238	20240411	154400	1400870620	15750	15750	15750	15750	0
239	20240411	154300	1400870620	15750	15750	15750	15750	0
240	20240411	154200	1400870620	15750	15750	15750	15750	0
241	20240411	154100	1400870620	15750	15750	15750	15750	0
242	20240411	154000	1400870620	15750	15750	15750	15750	106
243	20240411	153900	1400870620	15750	15750	15750	15750	0
244	20240411	153800	1400870620	15750	15750	15750	15750	0
245	20240411	153700	1400870620	15750	15750	15750	15750	0
246	20240411	153600	1400870620	15750	15750	15750	15750	0
247	20240411	153500	1400870620	15750	15750	15750	15750	0
248	20240411	153400	1400870620	15750	15750	15750	15750	0
249	20240411	153300	1400870620	15750	15750	15750	15750	0
250	20240411	153200	1400870620	15750	15750	15750	15750	0
251	20240411	153100	1400870620	15750	15750	15750	15750	0
252	20240411	153000	1400870620	15750	15750	15750	15750	106
253	20240411	152900	1399201120	15760	15760	15760	15760	0
254	20240411	152800	1399201120	15760	15760	15760	15760	0
255	20240411	152700	1399201120	15760	15760	15760	15760	0
256	20240411	152600	1399201120	15760	15760	15760	15760	0
257	20240411	152500	1399201120	15760	15760	15760	15760	0
258	20240411	152400	1399201120	15760	15760	15760	15760	0
259	20240411	152300	1399201120	15760	15760	15760	15760	0
260	20240411	152200	1399201120	15760	15760	15760	15760	0
261	20240411	152100	1399201120	15760	15760	15760	15760	0
262	20240411	152000	1399201120	15760	15760	15760	15760	0
263	20240411	151900	1399201120	15760	15760	15760	15760	1
264	20240411	151800	1399185360	15760	15760	15760	15720	12
265	20240411	151700	1398996520	15760	15730	15760	15710	248
266	20240411	151600	1395097570	15720	15760	15770	15720	46
267	20240411	151500	1394372770	15760	15760	15780	15750	213
268	20240411	151400	1391016870	15780	15760	15780	15760	236
269	20240411	151300	1387296440	15770	15770	15770	15760	145
270	20240411	151200	1385011010	15770	15760	15770	15760	188
271	20240411	151100	1382047460	15760	15760	15770	15760	130
272	20240411	151000	1379998400	15770	15770	15770	15760	186
273	20240411	150900	1377066470	15770	15780	15790	15760	168
274	20240411	150800	1374417090	15770	15760	15780	15760	249
275	20240411	150700	1370491500	15770	15770	15770	15760	140
276	20240411	150600	1368284920	15770	15770	15770	15760	161
277	20240411	150500	1365746300	15780	15790	15790	15770	137
278	20240411	150400	1363584660	15790	15790	15830	15780	162
279	20240411	150300	1361025870	15790	15800	15800	15770	244
280	20240411	150200	1357176620	15790	15770	15790	15760	249
281	20240411	150100	1353251120	15770	15770	15770	15760	205
282	20240411	150000	1350019200	15770	15770	15770	15760	229
283	20240411	145900	1346409980	15770	15780	15780	15760	168
284	20240411	145800	1343760690	15770	15780	15780	15770	131
285	20240411	145700	1341693950	15780	15780	15780	15760	219
286	20240411	145600	1338242010	15780	15770	15780	15760	167
287	20240411	145500	1335609250	15770	15770	15780	15760	211
288	20240411	145400	1332283180	15760	15780	15780	15760	228
289	20240411	145300	1328688610	15770	15770	15780	15760	149
290	20240411	145200	1326340080	15760	15780	15780	15760	154
291	20240411	145100	1323911360	15790	15760	15790	15760	309
292	20240411	145000	1319040280	15770	15770	15770	15760	121
293	20240411	144900	1317132990	15770	15770	15770	15760	2417
294	20240411	144800	1279039670	15760	15760	15760	15760	138
295	20240411	144700	1276864790	15770	15770	15770	15760	322
296	20240411	144600	1271789620	15760	15760	15770	15760	245
297	20240411	144500	1267928400	15770	15760	15770	15760	90
298	20240411	144400	1266509990	15770	15770	15780	15760	83
299	20240411	144300	1265201400	15770	15770	15780	15770	624
300	20240411	144200	1255360880	15780	15790	15790	15770	98
301	20240411	144100	1253815390	15770	15800	15800	15760	216
302	20240411	144000	1250407020	15810	15810	15810	15810	3
303	20240411	143900	1250359590	15800	15800	15810	15800	10
304	20240411	143800	1250201510	15810	15810	15810	15810	0
305	20240411	143700	1250201510	15810	15810	15810	15810	1
306	20240411	143600	1250185700	15810	15810	15810	15810	3
307	20240411	143500	1250138270	15810	15810	15810	15810	0
308	20240411	143400	1250138270	15810	15810	15810	15810	0
309	20240411	143300	1250138270	15810	15830	15830	15800	17
310	20240411	143200	1249869520	15820	15830	15830	15820	25
311	20240411	143100	1249473990	15830	15830	15830	15830	2
312	20240411	143000	1249442330	15830	15830	15830	15830	0
313	20240411	142900	1249442330	15830	15820	15830	15820	6
314	20240411	142800	1249347400	15830	15830	15830	15830	0
315	20240411	142700	1249347400	15830	15830	15830	15830	2
316	20240411	142600	1249315740	15830	15830	15830	15830	1
317	20240411	142500	1249299910	15820	15800	15830	15800	93
318	20240411	142400	1247828860	15820	15820	15820	15820	2
319	20240411	142300	1247797220	15810	15800	15810	15800	155
320	20240411	142200	1245347430	15810	15810	15810	15810	0
321	20240411	142100	1245347430	15810	15790	15810	15790	12
322	20240411	142000	1245157840	15800	15800	15800	15800	0
323	20240411	141900	1245157840	15800	15800	15800	15800	2
324	20240411	141800	1245126240	15790	15800	15800	15790	3
325	20240411	141700	1245078850	15810	15810	15810	15810	120
326	20240411	141600	1243181650	15820	15820	15820	15820	0
327	20240411	141500	1243181650	15820	15790	15820	15780	78
328	20240411	141400	1241949590	15790	15790	15790	15790	0
329	20240411	141300	1241949590	15790	15770	15790	15770	24
330	20240411	141200	1241570870	15770	15770	15770	15770	0
331	20240411	141100	1241570870	15770	15770	15770	15770	0
332	20240411	141000	1241570870	15770	15730	15770	15730	270
333	20240411	140900	1237320490	15720	15720	15720	15720	1
334	20240411	140800	1237304770	15730	15730	15730	15730	51
335	20240411	140700	1236502540	15740	15740	15740	15740	6
336	20240411	140600	1236408100	15740	15740	15740	15740	1
337	20240411	140500	1236392360	15760	15760	15760	15760	1
338	20240411	140400	1236376600	15750	15750	15750	15750	16
339	20240411	140300	1236124600	15750	15750	15750	15750	3
340	20240411	140200	1236077350	15750	15750	15750	15750	1
341	20240411	140100	1236061600	15750	15750	15750	15750	0
342	20240411	140000	1236061600	15750	15750	15750	15750	39
343	20240411	135900	1235447350	15750	15750	15750	15750	0
344	20240411	135800	1235447350	15750	15730	15750	15730	52
345	20240411	135700	1234629370	15730	15730	15730	15730	3
346	20240411	135600	1234582180	15750	15740	15750	15740	3
347	20240411	135500	1234534940	15750	15740	15750	15740	2
348	20240411	135400	1234503450	15750	15740	15750	15740	3
349	20240411	135300	1234456210	15750	15740	15750	15740	123
350	20240411	135200	1232519500	15740	15740	15740	15740	100
351	20240411	135100	1230945500	15740	15740	15740	15740	1
352	20240411	135000	1230929760	15710	15760	15760	15710	248
353	20240411	134900	1227026260	15760	15760	15760	15760	0
354	20240411	134800	1227026260	15760	15760	15760	15760	3
355	20240411	134700	1226978980	15760	15760	15760	15760	1
356	20240411	134600	1226963220	15760	15760	15760	15760	0
357	20240411	134500	1226963220	15760	15760	15760	15750	201
358	20240411	134400	1223795520	15770	15770	15770	15770	0
359	20240411	134300	1223795520	15770	15780	15780	15770	4
360	20240411	134200	1223732410	15780	15770	15780	15770	3
361	20240411	134100	1223685090	15770	15770	15770	15770	80
362	20240411	134000	1222423490	15770	15770	15770	15770	1
363	20240411	133900	1222407720	15770	15770	15770	15770	0
364	20240411	133800	1222407720	15770	15760	15770	15760	38
365	20240411	133700	1221808810	15780	15780	15780	15780	1
366	20240411	133600	1221793030	15780	15780	15780	15780	0
367	20240411	133500	1221793030	15780	15780	15780	15780	0
368	20240411	133400	1221793030	15780	15780	15780	15780	0
369	20240411	133300	1221793030	15780	15780	15780	15780	1
370	20240411	133200	1221777250	15780	15780	15780	15780	1
371	20240411	133100	1221761470	15780	15780	15780	15780	14
372	20240411	133000	1221540550	15790	15790	15790	15790	1
373	20240411	132900	1221524760	15790	15790	15790	15790	3
374	20240411	132800	1221477390	15790	15790	15790	15790	0
375	20240411	132700	1221477390	15790	15790	15790	15790	28
376	20240411	132600	1221035270	15800	15800	15800	15800	1
377	20240411	132500	1221019470	15800	15800	15800	15800	1
378	20240411	132400	1221003670	15800	15800	15800	15800	0
379	20240411	132300	1221003670	15800	15800	15800	15800	1
380	20240411	132200	1220987870	15800	15790	15800	15790	6
381	20240411	132100	1220893120	15800	15800	15800	15800	5
382	20240411	132000	1220814120	15800	15800	15800	15800	1
383	20240411	131900	1220798320	15800	15800	15800	15800	3
384	20240411	131800	1220750920	15800	15800	15800	15800	1
385	20240411	131700	1220735120	15800	15800	15800	15800	7
386	20240411	131600	1220624520	15790	15790	15790	15790	20
387	20240411	131500	1220308720	15790	15790	15790	15790	1
388	20240411	131400	1220292930	15790	15790	15790	15790	1
389	20240411	131300	1220277140	15790	15790	15790	15790	4
390	20240411	131200	1220213980	15790	15790	15790	15790	0
391	20240411	131100	1220213980	15790	15790	15790	15790	1
392	20240411	131000	1220198190	15780	15780	15780	15780	16
393	20240411	130900	1219945710	15780	15780	15780	15780	2
394	20240411	130800	1219914150	15770	15770	15770	15770	209
395	20240411	130700	1216618220	15760	15760	15760	15760	35
396	20240411	130600	1216066620	15770	15770	15770	15770	0
397	20240411	130500	1216066620	15770	15760	15770	15750	10
398	20240411	130400	1215909070	15760	15760	15760	15750	4
399	20240411	130300	1215846040	15770	15770	15770	15770	0
400	20240411	130200	1215846040	15770	15770	15770	15770	1
401	20240411	130100	1215830270	15770	15770	15770	15770	20
402	20240411	130000	1215514870	15770	15770	15770	15770	10
403	20240411	125900	1215357170	15770	15770	15770	15770	0
404	20240411	125800	1215357170	15770	15770	15770	15770	1
405	20240411	125700	1215341400	15740	15750	15750	15730	106
406	20240411	125600	1213672240	15770	15750	15770	15750	17
407	20240411	125500	1213404460	15770	15770	15770	15770	0
408	20240411	125400	1213404460	15770	15770	15770	15770	0
409	20240411	125300	1213404460	15770	15770	15770	15770	0
410	20240411	125200	1213404460	15770	15760	15780	15750	363
411	20240411	125100	1207679950	15760	15750	15760	15750	21
412	20240411	125000	1207349190	15760	15750	15760	15750	11
413	20240411	124900	1207175920	15760	15760	15760	15750	261
414	20240411	124800	1203064720	15770	15770	15770	15760	9
415	20240411	124700	1202922820	15780	15780	15780	15780	4
416	20240411	124600	1202859700	15790	15790	15790	15790	0
417	20240411	124500	1202859700	15790	15790	15790	15790	0
418	20240411	124400	1202859700	15790	15790	15790	15790	158
419	20240411	124300	1200364880	15800	15800	15800	15800	36
420	20240411	124200	1199796080	15790	15840	15840	15790	133
421	20240411	124100	1197693360	15800	15830	15880	15800	568
422	20240411	124000	1188707260	15880	15800	15890	15800	80
423	20240411	123900	1187441560	15800	15750	15890	15750	1484
424	20240411	123800	1163982940	15750	15740	15750	15740	201
425	20240411	123700	1160817290	15740	15740	15740	15740	2
426	20240411	123600	1160785810	15740	15740	15740	15740	1
427	20240411	123500	1160770070	15730	15740	15740	15730	7
428	20240411	123400	1160659920	15750	15750	15750	15750	3
429	20240411	123300	1160612670	15750	15750	15750	15750	34
430	20240411	123200	1160077170	15750	15750	15750	15750	32
431	20240411	123100	1159573170	15750	15750	15750	15750	0
432	20240411	123000	1159573170	15750	15750	15750	15750	0
433	20240411	122900	1159573170	15750	15730	15750	15730	25
434	20240411	122800	1159179900	15750	15740	15750	15740	87
435	20240411	122700	1157810200	15740	15740	15740	15740	1
436	20240411	122600	1157794460	15740	15750	15750	15740	82
437	20240411	122500	1156503410	15750	15740	15750	15740	78
438	20240411	122400	1155275250	15740	15740	15740	15740	52
439	20240411	122300	1154456770	15730	15740	15740	15730	93
440	20240411	122200	1152993390	15730	15740	15740	15730	22
441	20240411	122100	1152647310	15750	15750	15750	15750	0
442	20240411	122000	1152647310	15750	15750	15750	15750	0
443	20240411	121900	1152647310	15750	15750	15750	15750	1
444	20240411	121800	1152631560	15750	15730	15750	15730	11
445	20240411	121700	1152458510	15750	15750	15750	15750	1
446	20240411	121600	1152442760	15750	15760	15760	15750	2141
447	20240411	121500	1118721640	15750	15770	15770	15750	901
448	20240411	121400	1104530000	15800	15800	15800	15800	0
449	20240411	121300	1104530000	15800	15800	15800	15800	0
450	20240411	121200	1104530000	15800	15800	15800	15800	0
451	20240411	121100	1104530000	15800	15800	15800	15800	0
452	20240411	121000	1104530000	15800	15800	15800	15800	0
453	20240411	120900	1104530000	15800	15800	15800	15800	0
454	20240411	120800	1104530000	15800	15780	15800	15770	144
455	20240411	120700	1102258740	15800	15780	15800	15780	16
456	20240411	120600	1102006240	15800	15800	15800	15800	0
457	20240411	120500	1102006240	15800	15800	15800	15800	1
458	20240411	120400	1101990440	15780	15810	15810	15780	105
459	20240411	120300	1100332980	15820	15820	15820	15820	0
460	20240411	120200	1100332980	15820	15820	15820	15820	0
461	20240411	120100	1100332980	15820	15820	15820	15820	0
462	20240411	120000	1100332980	15820	15820	15820	15820	0
463	20240411	115900	1100332980	15820	15820	15820	15820	0
464	20240411	115800	1100332980	15820	15830	15830	15820	220
465	20240411	115700	1096850400	15860	15860	15860	15860	1
466	20240411	115600	1096834540	15860	15860	15860	15860	0
467	20240411	115500	1096834540	15860	15880	15890	15860	218
468	20240411	115400	1093372810	15880	15880	15880	15880	15
469	20240411	115300	1093134610	15890	15890	15890	15890	0
470	20240411	115200	1093134610	15890	15890	15890	15890	1
471	20240411	115100	1093118720	15880	15870	15880	15860	355
472	20240411	115000	1087484360	15890	15890	15890	15890	0
473	20240411	114900	1087484360	15890	15890	15890	15890	0
474	20240411	114800	1087484360	15890	15910	15910	15890	286
475	20240411	114700	1082938930	15900	15810	15910	15810	1849
476	20240411	114600	1053603010	15810	15800	15820	15800	1012
477	20240411	114500	1037603900	15800	15800	15800	15800	41
478	20240411	114400	1036956100	15800	15780	15800	15780	83
479	20240411	114300	1035645280	15780	15780	15780	15780	10
480	20240411	114200	1035487480	15780	15780	15780	15780	0
481	20240411	114100	1035487480	15780	15760	15780	15760	12
482	20240411	114000	1035298140	15760	15730	15760	15730	117
483	20240411	113900	1033456680	15750	15750	15750	15750	0
484	20240411	113800	1033456680	15750	15750	15750	15750	0
485	20240411	113700	1033456680	15750	15740	15750	15720	2098
486	20240411	113600	1000468310	15750	15750	15750	15750	0
487	20240411	113500	1000468310	15750	15750	15750	15750	0
488	20240411	113400	1000468310	15750	15750	15750	15750	2
489	20240411	113300	1000436810	15750	15750	15750	15750	2
490	20240411	113200	1000405310	15740	15730	15740	15730	21
491	20240411	113100	1000074970	15730	15730	15730	15730	55
492	20240411	113000	999209820	15740	15740	15740	15740	50
493	20240411	112900	998422820	15740	15740	15740	15740	2
494	20240411	112800	998391340	15800	15800	15800	15800	0
495	20240411	112700	998391340	15800	15810	15810	15800	2
496	20240411	112600	998359730	15810	15810	15810	15800	655
497	20240411	112500	988004780	15820	15820	15820	15820	2
498	20240411	112400	987973140	15820	15810	15820	15810	370
499	20240411	112300	982122740	15820	15820	15820	15820	161
500	20240411	112200	979575720	15820	15820	15820	15820	105
501	20240411	112100	977914620	15830	15810	15830	15810	1242
502	20240411	112000	958274340	15820	15820	15820	15820	158
503	20240411	111900	955774780	15820	15830	15830	15810	206
504	20240411	111800	952516120	15830	15830	15830	15820	172
505	20240411	111700	949793860	15830	15760	15830	15740	834
506	20240411	111600	936607550	15760	15740	15760	15740	260
507	20240411	111500	932512770	15740	15680	15740	15680	225
508	20240411	111400	928975940	15740	15750	15750	15740	215
509	20240411	111300	925591080	15750	15750	15750	15750	338
510	20240411	111200	920267580	15750	15750	15750	15750	0
511	20240411	111100	920267580	15750	15750	15750	15750	1
512	20240411	111000	920251830	15650	15750	15750	15650	36
513	20240411	110900	919687990	15650	15750	15750	15650	97
514	20240411	110800	918166940	15750	15750	15750	15750	0
515	20240411	110700	918166940	15750	15630	15750	15630	1001
516	20240411	110600	902521190	15630	15680	15760	15620	7099
517	20240411	110500	791381350	15680	15760	15760	15680	2924
518	20240411	110400	745506470	15790	15770	15790	15770	33
519	20240411	110300	744986020	15790	15800	15800	15790	138
520	20240411	110200	742805670	15810	15820	15820	15810	55
521	20240411	110100	741936110	15820	15810	15820	15810	72
522	20240411	110000	740797740	15810	15810	15810	15810	1
523	20240411	105900	740781930	15830	15830	15830	15830	0
524	20240411	105800	740781930	15830	15830	15830	15830	0
525	20240411	105700	740781930	15830	15820	15830	15810	482
526	20240411	105600	733156900	15820	15820	15820	15820	0
527	20240411	105500	733156900	15820	15820	15820	15810	3
528	20240411	105400	733109450	15820	15820	15820	15820	0
529	20240411	105300	733109450	15820	15800	15820	15800	70
530	20240411	105200	732003050	15820	15810	15820	15800	73
531	20240411	105100	730849620	15820	15830	15840	15820	444
532	20240411	105000	723824450	15840	15700	15840	15700	2106
533	20240411	104900	690622050	15700	15700	15700	15700	0
534	20240411	104800	690622050	15700	15700	15700	15700	0
535	20240411	104700	690622050	15700	15700	15700	15700	10
536	20240411	104600	690465050	15690	15720	15720	15690	67
537	20240411	104500	689412510	15730	15730	15730	15730	0
538	20240411	104400	689412510	15730	15690	15740	15690	2092
539	20240411	104300	656556190	15680	15680	15680	15680	140
540	20240411	104200	654360990	15690	15690	15690	15690	53
541	20240411	104100	653529420	15690	15680	15690	15680	83
542	20240411	104000	652227970	15690	15690	15690	15690	0
543	20240411	103900	652227970	15690	15690	15690	15680	33
544	20240411	103800	651710500	15690	15680	15690	15680	104
545	20240411	103700	650078750	15680	15680	15680	15680	162
546	20240411	103600	647538590	15680	15680	15680	15680	1
547	20240411	103500	647522910	15690	15700	15700	15690	55
548	20240411	103400	646659950	15690	15690	15690	15690	12
549	20240411	103300	646471670	15690	15690	15690	15690	38
550	20240411	103200	645875450	15690	15690	15690	15690	407
551	20240411	103100	639489620	15680	15680	15680	15680	122
552	20240411	103000	637576660	15680	15680	15690	15680	229
553	20240411	102900	633985930	15700	15700	15700	15700	0
554	20240411	102800	633985930	15700	15700	15700	15700	1
555	20240411	102700	633970230	15680	15620	15680	15620	299
556	20240411	102600	629282010	15620	15640	15640	15620	63
557	20240411	102500	628297160	15640	15640	15640	15640	114
558	20240411	102400	626514200	15640	15560	15680	15560	754
559	20240411	102300	614746400	15550	15550	15550	15550	1
560	20240411	102200	614730850	15550	15520	15550	15520	43
561	20240411	102100	614063440	15510	15510	15510	15510	0
562	20240411	102000	614063440	15510	15510	15510	15510	51
563	20240411	101900	613272430	15600	15600	15600	15600	2
564	20240411	101800	613241230	15500	15620	15620	15490	86
565	20240411	101700	611907610	15500	15640	15640	15450	8297
566	20240411	101600	482284350	15640	15640	15640	15640	3
567	20240411	101500	482237430	15640	15640	15640	15640	12
568	20240411	101400	482049750	15630	15630	15630	15630	0
569	20240411	101300	482049750	15630	15630	15630	15630	307
570	20240411	101200	477251340	15630	15660	15660	15630	4882
571	20240411	101100	400922900	15660	15680	15680	15660	221
572	20240411	101000	397461770	15720	15690	15720	15680	355
573	20240411	100900	391886930	15680	15660	15680	15660	85
574	20240411	100800	390555560	15660	15650	15660	15650	208
575	20240411	100700	387298360	15660	15650	15660	15650	599
576	20240411	100600	377924000	15640	15660	15660	15630	494
577	20240411	100500	370202700	15640	15480	15680	15480	6440
578	20240411	100400	269689830	15470	15390	15470	15390	2202
579	20240411	100300	235739560	15390	15390	15390	15390	2
580	20240411	100200	235708780	15390	15380	15390	15380	1207
581	20240411	100100	217144500	15380	15380	15380	15380	37
582	20240411	100000	216575440	15380	15380	15380	15380	7
583	20240411	095900	216467780	15380	15380	15380	15380	11
584	20240411	095800	216298600	15370	15380	15380	15370	4
585	20240411	095700	216237090	15380	15380	15380	15380	41
586	20240411	095600	215606510	15380	15380	15380	15380	13
587	20240411	095500	215406570	15380	15380	15380	15380	2
588	20240411	095400	215375810	15380	15380	15380	15380	165
589	20240411	095300	212838110	15380	15380	15380	15380	32
590	20240411	095200	212345950	15380	15380	15380	15380	13
591	20240411	095100	212146010	15380	15380	15380	15380	5
592	20240411	095000	212069110	15380	15370	15380	15370	39
593	20240411	094900	211469300	15380	15380	15380	15380	0
594	20240411	094800	211469300	15380	15380	15380	15380	10
595	20240411	094700	211315500	15380	15370	15380	15370	190
596	20240411	094600	208395170	15380	15380	15380	15380	9
597	20240411	094500	208256750	15380	15380	15380	15380	1
598	20240411	094400	208241370	15380	15380	15380	15370	91
599	20240411	094300	206841800	15380	15380	15380	15380	161
600	20240411	094200	204365620	15380	15380	15380	15380	8
601	20240411	094100	204242580	15380	15380	15380	15380	10
602	20240411	094000	204088780	15380	15380	15380	15380	0
603	20240411	093900	204088780	15380	15380	15380	15380	0
604	20240411	093800	204088780	15380	15380	15380	15380	81
605	20240411	093700	202843000	15380	15390	15400	15380	380
606	20240411	093600	196995040	15400	15400	15400	15400	21
607	20240411	093500	196671640	15400	15400	15400	15400	85
608	20240411	093400	195362640	15400	15390	15400	15390	21
609	20240411	093300	195039440	15400	15400	15400	15400	4
610	20240411	093200	194977840	15400	15400	15400	15400	108
611	20240411	093100	193314640	15400	15400	15400	15400	5
612	20240411	093000	193237640	15390	15380	15390	15380	207
613	20240411	092900	190053290	15370	15360	15370	15360	293
614	20240411	092800	185552680	15360	15350	15360	15350	592
615	20240411	092700	176465410	15350	15350	15350	15350	17
616	20240411	092600	176204460	15350	15350	15350	15350	201
617	20240411	092500	173119110	15350	15340	15350	15340	312
618	20240411	092400	168333020	15340	15380	15380	15340	1724
619	20240411	092300	141855280	15360	15380	15380	15360	1273
620	20240411	092200	122301940	15380	15370	15380	15370	301
621	20240411	092100	117675560	15380	15380	15380	15380	26
622	20240411	092000	117275680	15380	15370	15380	15370	106
623	20240411	091900	115646400	15380	15380	15380	15380	5
624	20240411	091800	115569500	15380	15380	15380	15380	0
625	20240411	091700	115569500	15380	15380	15380	15370	34
626	20240411	091600	115046650	15380	15380	15380	15370	203
627	20240411	091500	111925500	15390	15390	15390	15390	1
628	20240411	091400	111910110	15390	15380	15390	15370	278
629	20240411	091300	107635230	15460	15360	15480	15360	267
630	20240411	091200	103520960	15360	15360	15470	15360	141
631	20240411	091100	101354750	15350	15360	15560	15350	951
632	20240411	091000	86697430	15360	15350	15360	15350	107
633	20240411	090900	85054460	15350	15340	15350	15340	21
634	20240411	090800	84732130	15340	15330	15340	15330	77
635	20240411	090700	83551010	15330	15320	15340	15320	632
636	20240411	090600	73861810	15320	15330	15330	15320	348
637	20240411	090500	68530030	15330	15380	15380	15330	1193
638	20240411	090400	50213840	15380	15400	15400	15380	57
639	20240411	090300	49336960	15370	15450	15450	15350	801
640	20240411	090200	37007320	15460	15470	15470	15400	1097
641	20240411	090100	20086080	15450	15560	15560	15450	1031
642	20240411	090000	4110480	15570	15570	15570	15570	264