KissMeData/271980/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	203200	2059739920	16670	16670	16670	16670	5795
3	20240415	203100	2059739920	16670	16670	16670	16670	0
4	20240415	203000	2059739920	16670	16670	16670	16670	0
5	20240415	202900	2059739920	16670	16670	16670	16670	0
6	20240415	202800	2059739920	16670	16670	16670	16670	0
7	20240415	202700	2059739920	16670	16670	16670	16670	0
8	20240415	202600	2059739920	16670	16670	16670	16670	0
9	20240415	202500	2059739920	16670	16670	16670	16670	0
10	20240415	202400	2059739920	16670	16670	16670	16670	0
11	20240415	202300	2059739920	16670	16670	16670	16670	0
12	20240415	202200	2059739920	16670	16670	16670	16670	0
13	20240415	202100	2059739920	16670	16670	16670	16670	0
14	20240415	202000	2059739920	16670	16670	16670	16670	0
15	20240415	201900	2059739920	16670	16670	16670	16670	0
16	20240415	201800	2059739920	16670	16670	16670	16670	0
17	20240415	201700	2059739920	16670	16670	16670	16670	0
18	20240415	201600	2059739920	16670	16670	16670	16670	0
19	20240415	201500	2059739920	16670	16670	16670	16670	0
20	20240415	201400	2059739920	16670	16670	16670	16670	0
21	20240415	201300	2059739920	16670	16670	16670	16670	0
22	20240415	201200	2059739920	16670	16670	16670	16670	0
23	20240415	201100	2059739920	16670	16670	16670	16670	0
24	20240415	201000	2059739920	16670	16670	16670	16670	0
25	20240415	200900	2059739920	16670	16670	16670	16670	0
26	20240415	200800	2059739920	16670	16670	16670	16670	0
27	20240415	200700	2059739920	16670	16670	16670	16670	0
28	20240415	200600	2059739920	16670	16670	16670	16670	0
29	20240415	200500	2059739920	16670	16670	16670	16670	0
30	20240415	200400	2059739920	16670	16670	16670	16670	0
31	20240415	200300	2059739920	16670	16670	16670	16670	0
32	20240415	200200	2059739920	16670	16670	16670	16670	5795
33	20240415	200100	2059739920	16670	16670	16670	16670	0
34	20240415	200000	2059739920	16670	16670	16670	16670	0
35	20240415	195900	2059739920	16670	16670	16670	16670	0
36	20240415	195800	2059739920	16670	16670	16670	16670	0
37	20240415	195700	2059739920	16670	16670	16670	16670	0
38	20240415	195600	2059739920	16670	16670	16670	16670	0
39	20240415	195500	2059739920	16670	16670	16670	16670	0
40	20240415	195400	2059739920	16670	16670	16670	16670	0
41	20240415	195300	2059739920	16670	16670	16670	16670	0
42	20240415	195200	2059739920	16670	16670	16670	16670	0
43	20240415	195100	2059739920	16670	16670	16670	16670	0
44	20240415	195000	2059739920	16670	16670	16670	16670	0
45	20240415	194900	2059739920	16670	16670	16670	16670	0
46	20240415	194800	2059739920	16670	16670	16670	16670	0
47	20240415	194700	2059739920	16670	16670	16670	16670	0
48	20240415	194600	2059739920	16670	16670	16670	16670	0
49	20240415	194500	2059739920	16670	16670	16670	16670	0
50	20240415	194400	2059739920	16670	16670	16670	16670	0
51	20240415	194300	2059739920	16670	16670	16670	16670	0
52	20240415	194200	2059739920	16670	16670	16670	16670	0
53	20240415	194100	2059739920	16670	16670	16670	16670	0
54	20240415	194000	2059739920	16670	16670	16670	16670	0
55	20240415	193900	2059739920	16670	16670	16670	16670	0
56	20240415	193800	2059739920	16670	16670	16670	16670	0
57	20240415	193700	2059739920	16670	16670	16670	16670	0
58	20240415	193600	2059739920	16670	16670	16670	16670	0
59	20240415	193500	2059739920	16670	16670	16670	16670	0
60	20240415	193400	2059739920	16670	16670	16670	16670	0
61	20240415	193300	2059739920	16670	16670	16670	16670	0
62	20240415	193200	2059739920	16670	16670	16670	16670	5795
63	20240415	193100	2059739920	16670	16670	16670	16670	0
64	20240415	193000	2059739920	16670	16670	16670	16670	0
65	20240415	192900	2059739920	16670	16670	16670	16670	0
66	20240415	192800	2059739920	16670	16670	16670	16670	0
67	20240415	192700	2059739920	16670	16670	16670	16670	0
68	20240415	192600	2059739920	16670	16670	16670	16670	0
69	20240415	192500	2059739920	16670	16670	16670	16670	0
70	20240415	192400	2059739920	16670	16670	16670	16670	0
71	20240415	192300	2059739920	16670	16670	16670	16670	0
72	20240415	192200	2059739920	16670	16670	16670	16670	0
73	20240415	192100	2059739920	16670	16670	16670	16670	0
74	20240415	192000	2059739920	16670	16670	16670	16670	0
75	20240415	191900	2059739920	16670	16670	16670	16670	0
76	20240415	191800	2059739920	16670	16670	16670	16670	0
77	20240415	191700	2059739920	16670	16670	16670	16670	0
78	20240415	191600	2059739920	16670	16670	16670	16670	0
79	20240415	191500	2059739920	16670	16670	16670	16670	0
80	20240415	191400	2059739920	16670	16670	16670	16670	0
81	20240415	191300	2059739920	16670	16670	16670	16670	0
82	20240415	191200	2059739920	16670	16670	16670	16670	0
83	20240415	191100	2059739920	16670	16670	16670	16670	0
84	20240415	191000	2059739920	16670	16670	16670	16670	0
85	20240415	190900	2059739920	16670	16670	16670	16670	0
86	20240415	190800	2059739920	16670	16670	16670	16670	0
87	20240415	190700	2059739920	16670	16670	16670	16670	0
88	20240415	190600	2059739920	16670	16670	16670	16670	0
89	20240415	190500	2059739920	16670	16670	16670	16670	0
90	20240415	190400	2059739920	16670	16670	16670	16670	0
91	20240415	190300	2059739920	16670	16670	16670	16670	0
92	20240415	190200	2059739920	16670	16670	16670	16670	5795
93	20240415	190100	2059739920	16670	16670	16670	16670	0
94	20240415	190000	2059739920	16670	16670	16670	16670	0
95	20240415	185900	2059739920	16670	16670	16670	16670	0
96	20240415	185800	2059739920	16670	16670	16670	16670	0
97	20240415	185700	2059739920	16670	16670	16670	16670	0
98	20240415	185600	2059739920	16670	16670	16670	16670	0
99	20240415	185500	2059739920	16670	16670	16670	16670	0
100	20240415	185400	2059739920	16670	16670	16670	16670	0
101	20240415	185300	2059739920	16670	16670	16670	16670	0
102	20240415	185200	2059739920	16670	16670	16670	16670	0
103	20240415	185100	2059739920	16670	16670	16670	16670	0
104	20240415	185000	2059739920	16670	16670	16670	16670	0
105	20240415	184900	2059739920	16670	16670	16670	16670	0
106	20240415	184800	2059739920	16670	16670	16670	16670	0
107	20240415	184700	2059739920	16670	16670	16670	16670	0
108	20240415	184600	2059739920	16670	16670	16670	16670	0
109	20240415	184500	2059739920	16670	16670	16670	16670	0
110	20240415	184400	2059739920	16670	16670	16670	16670	0
111	20240415	184300	2059739920	16670	16670	16670	16670	0
112	20240415	184200	2059739920	16670	16670	16670	16670	0
113	20240415	184100	2059739920	16670	16670	16670	16670	0
114	20240415	184000	2059739920	16670	16670	16670	16670	0
115	20240415	183900	2059739920	16670	16670	16670	16670	0
116	20240415	183800	2059739920	16670	16670	16670	16670	0
117	20240415	183700	2059739920	16670	16670	16670	16670	0
118	20240415	183600	2059739920	16670	16670	16670	16670	0
119	20240415	183500	2059739920	16670	16670	16670	16670	0
120	20240415	183400	2059739920	16670	16670	16670	16670	0
121	20240415	183300	2059739920	16670	16670	16670	16670	0
122	20240415	183200	2059739920	16670	16670	16670	16670	5795
123	20240415	183100	2059739920	16670	16670	16670	16670	0
124	20240415	183000	2059739920	16670	16670	16670	16670	0
125	20240415	182900	2059739920	16670	16670	16670	16670	0
126	20240415	182800	2059739920	16670	16670	16670	16670	0
127	20240415	182700	2059739920	16670	16670	16670	16670	0
128	20240415	182600	2059739920	16670	16670	16670	16670	0
129	20240415	182500	2059739920	16670	16670	16670	16670	0
130	20240415	182400	2059739920	16670	16670	16670	16670	0
131	20240415	182300	2059739920	16670	16670	16670	16670	0
132	20240415	182200	2059739920	16670	16670	16670	16670	0
133	20240415	182100	2059739920	16670	16670	16670	16670	0
134	20240415	182000	2059739920	16670	16670	16670	16670	0
135	20240415	181900	2059739920	16670	16670	16670	16670	0
136	20240415	181800	2059739920	16670	16670	16670	16670	0
137	20240415	181700	2059739920	16670	16670	16670	16670	0
138	20240415	181600	2059739920	16670	16670	16670	16670	0
139	20240415	181500	2059739920	16670	16670	16670	16670	0
140	20240415	181400	2059739920	16670	16670	16670	16670	0
141	20240415	181300	2059739920	16670	16670	16670	16670	0
142	20240415	181200	2059739920	16670	16670	16670	16670	0
143	20240415	181100	2059739920	16670	16670	16670	16670	0
144	20240415	181000	2059739920	16670	16670	16670	16670	0
145	20240415	180900	2059739920	16670	16670	16670	16670	0
146	20240415	180800	2059739920	16670	16670	16670	16670	0
147	20240415	180700	2059739920	16670	16670	16670	16670	0
148	20240415	180600	2059739920	16670	16670	16670	16670	0
149	20240415	180500	2059739920	16670	16670	16670	16670	0
150	20240415	180400	2059739920	16670	16670	16670	16670	0
151	20240415	180300	2059739920	16670	16670	16670	16670	0
152	20240415	180200	2059739920	16670	16670	16670	16670	5795
153	20240415	180100	2059739920	16670	16670	16670	16670	0
154	20240415	180000	2059739920	16670	16670	16670	16670	0
155	20240415	175900	2059739920	16670	16670	16670	16670	0
156	20240415	175800	2059739920	16670	16670	16670	16670	0
157	20240415	175700	2059739920	16670	16670	16670	16670	0
158	20240415	175600	2059739920	16670	16670	16670	16670	0
159	20240415	175500	2059739920	16670	16670	16670	16670	0
160	20240415	175400	2059739920	16670	16670	16670	16670	0
161	20240415	175300	2059739920	16670	16670	16670	16670	0
162	20240415	175200	2059739920	16670	16670	16670	16670	0
163	20240415	175100	2059739920	16670	16670	16670	16670	0
164	20240415	175000	2059739920	16670	16670	16670	16670	0
165	20240415	174900	2059739920	16670	16670	16670	16670	0
166	20240415	174800	2059739920	16670	16670	16670	16670	0
167	20240415	174700	2059739920	16670	16670	16670	16670	0
168	20240415	174600	2059739920	16670	16670	16670	16670	0
169	20240415	174500	2059739920	16670	16670	16670	16670	0
170	20240415	174400	2059739920	16670	16670	16670	16670	0
171	20240415	174300	2059739920	16670	16670	16670	16670	0
172	20240415	174200	2059739920	16670	16670	16670	16670	0
173	20240415	174100	2059739920	16670	16670	16670	16670	0
174	20240415	174000	2059739920	16670	16670	16670	16670	0
175	20240415	173900	2059739920	16670	16670	16670	16670	0
176	20240415	173800	2059739920	16670	16670	16670	16670	0
177	20240415	173700	2059739920	16670	16670	16670	16670	0
178	20240415	173600	2059739920	16670	16670	16670	16670	0
179	20240415	173500	2059739920	16670	16670	16670	16670	0
180	20240415	173400	2059739920	16670	16670	16670	16670	0
181	20240415	173300	2059739920	16670	16670	16670	16670	0
182	20240415	173200	2059739920	16670	16670	16670	16670	5795
183	20240415	173100	2059739920	16670	16670	16670	16670	0
184	20240415	173000	2059739920	16670	16670	16670	16670	0
185	20240415	172900	2059739920	16670	16670	16670	16670	0
186	20240415	172800	2059739920	16670	16670	16670	16670	0
187	20240415	172700	2059739920	16670	16670	16670	16670	0
188	20240415	172600	2059739920	16670	16670	16670	16670	0
189	20240415	172500	2059739920	16670	16670	16670	16670	0
190	20240415	172400	2059739920	16670	16670	16670	16670	0
191	20240415	172300	2059739920	16670	16670	16670	16670	0
192	20240415	172200	2059739920	16670	16670	16670	16670	0
193	20240415	172100	2059739920	16670	16670	16670	16670	0
194	20240415	172000	2059739920	16670	16670	16670	16670	0
195	20240415	171900	2059739920	16670	16670	16670	16670	0
196	20240415	171800	2059739920	16670	16670	16670	16670	0
197	20240415	171700	2059739920	16670	16670	16670	16670	0
198	20240415	171600	2059739920	16670	16670	16670	16670	0
199	20240415	171500	2059739920	16670	16670	16670	16670	0
200	20240415	171400	2059739920	16670	16670	16670	16670	0
201	20240415	171300	2059739920	16670	16670	16670	16670	0
202	20240415	171200	2059739920	16670	16670	16670	16670	0
203	20240415	171100	2059739920	16670	16670	16670	16670	0
204	20240415	171000	2059739920	16670	16670	16670	16670	0
205	20240415	170900	2059739920	16670	16670	16670	16670	0
206	20240415	170800	2059739920	16670	16670	16670	16670	0
207	20240415	170700	2059739920	16670	16670	16670	16670	0
208	20240415	170600	2059739920	16670	16670	16670	16670	0
209	20240415	170500	2059739920	16670	16670	16670	16670	0
210	20240415	170400	2059739920	16670	16670	16670	16670	0
211	20240415	170300	2059739920	16670	16670	16670	16670	0
212	20240415	170200	2059739920	16670	16670	16670	16670	5795
213	20240415	170100	2059739920	16670	16670	16670	16670	0
214	20240415	170000	2059739920	16670	16670	16670	16670	0
215	20240415	165900	2059739920	16670	16670	16670	16670	0
216	20240415	165800	2059739920	16670	16670	16670	16670	0
217	20240415	165700	2059739920	16670	16670	16670	16670	0
218	20240415	165600	2059739920	16670	16670	16670	16670	0
219	20240415	165500	2059739920	16670	16670	16670	16670	0
220	20240415	165400	2059739920	16670	16670	16670	16670	0
221	20240415	165300	2059739920	16670	16670	16670	16670	0
222	20240415	165200	2059739920	16670	16670	16670	16670	0
223	20240415	165100	2059739920	16670	16670	16670	16670	0
224	20240415	165000	2059739920	16670	16670	16670	16670	0
225	20240415	164900	2059739920	16670	16670	16670	16670	0
226	20240415	164800	2059739920	16670	16670	16670	16670	0
227	20240415	164700	2059739920	16670	16670	16670	16670	0
228	20240415	164600	2059739920	16670	16670	16670	16670	0
229	20240415	164500	2059739920	16670	16670	16670	16670	0
230	20240415	164400	2059739920	16670	16670	16670	16670	0
231	20240415	164300	2059739920	16670	16670	16670	16670	0
232	20240415	164200	2059739920	16670	16670	16670	16670	0
233	20240415	164100	2059739920	16670	16670	16670	16670	0
234	20240415	164000	2059739920	16670	16670	16670	16670	0
235	20240415	163900	2059739920	16670	16670	16670	16670	0
236	20240415	163800	2059739920	16670	16670	16670	16670	0
237	20240415	163700	2059739920	16670	16670	16670	16670	0
238	20240415	163600	2059739920	16670	16670	16670	16670	0
239	20240415	163500	2059739920	16670	16670	16670	16670	0
240	20240415	163400	2059739920	16670	16670	16670	16670	0
241	20240415	163300	2059739920	16670	16670	16670	16670	0
242	20240415	163200	2059739920	16670	16670	16670	16670	5795
243	20240415	163100	2059739920	16670	16670	16670	16670	0
244	20240415	163000	2059739920	16670	16670	16670	16670	0
245	20240415	162900	2059739920	16670	16670	16670	16670	0
246	20240415	162800	2059739920	16670	16670	16670	16670	0
247	20240415	162700	2059739920	16670	16670	16670	16670	0
248	20240415	162600	2059739920	16670	16670	16670	16670	0
249	20240415	162500	2059739920	16670	16670	16670	16670	0
250	20240415	162400	2059739920	16670	16670	16670	16670	0
251	20240415	162300	2059739920	16670	16670	16670	16670	0
252	20240415	162200	2059739920	16670	16670	16670	16670	0
253	20240415	162100	2059739920	16670	16670	16670	16670	0
254	20240415	162000	2059739920	16670	16670	16670	16670	0
255	20240415	161900	2059739920	16670	16670	16670	16670	0
256	20240415	161800	2059739920	16670	16670	16670	16670	0
257	20240415	161700	2059739920	16670	16670	16670	16670	0
258	20240415	161600	2059739920	16670	16670	16670	16670	0
259	20240415	161500	2059739920	16670	16670	16670	16670	0
260	20240415	161400	2059739920	16670	16670	16670	16670	0
261	20240415	161300	2059739920	16670	16670	16670	16670	0
262	20240415	161200	2059739920	16670	16670	16670	16670	0
263	20240415	161100	2059739920	16670	16670	16670	16670	0
264	20240415	161000	2059739920	16670	16670	16670	16670	0
265	20240415	160900	2059739920	16670	16670	16670	16670	0
266	20240415	160800	2059739920	16670	16670	16670	16670	0
267	20240415	160700	2059739920	16670	16670	16670	16670	0
268	20240415	160600	2059739920	16670	16670	16670	16670	0
269	20240415	160500	2059739920	16670	16670	16670	16670	0
270	20240415	160400	2059739920	16670	16670	16670	16670	0
271	20240415	160300	2059739920	16670	16670	16670	16670	0
272	20240415	160200	2059739920	16670	16670	16670	16670	5795
273	20240415	160100	2059739920	16670	16670	16670	16670	0
274	20240415	160000	2059739920	16670	16670	16670	16670	0
275	20240415	155900	2059739920	16670	16670	16670	16670	0
276	20240415	155800	2059739920	16670	16670	16670	16670	0
277	20240415	155700	2059739920	16670	16670	16670	16670	0
278	20240415	155600	2059739920	16670	16670	16670	16670	0
279	20240415	155500	2059739920	16670	16670	16670	16670	0
280	20240415	155400	2059739920	16670	16670	16670	16670	0
281	20240415	155300	2059739920	16670	16670	16670	16670	0
282	20240415	155200	2059739920	16670	16670	16670	16670	0
283	20240415	155100	2059739920	16670	16670	16670	16670	0
284	20240415	155000	2059739920	16670	16670	16670	16670	0
285	20240415	154900	2059739920	16670	16670	16670	16670	0
286	20240415	154800	2059739920	16670	16670	16670	16670	0
287	20240415	154700	2059739920	16670	16670	16670	16670	0
288	20240415	154600	2059739920	16670	16670	16670	16670	0
289	20240415	154500	2059739920	16670	16670	16670	16670	0
290	20240415	154400	2059739920	16670	16670	16670	16670	0
291	20240415	154300	2059739920	16670	16670	16670	16670	0
292	20240415	154200	2059739920	16670	16670	16670	16670	0
293	20240415	154100	2059739920	16670	16670	16670	16670	0
294	20240415	154000	2059739920	16670	16670	16670	16670	0
295	20240415	153900	2059739920	16670	16670	16670	16670	0
296	20240415	153800	2059739920	16670	16670	16670	16670	0
297	20240415	153700	2059739920	16670	16670	16670	16670	0
298	20240415	153600	2059739920	16670	16670	16670	16670	0
299	20240415	153500	2059739920	16670	16670	16670	16670	0
300	20240415	153400	2059739920	16670	16670	16670	16670	0
301	20240415	153300	2059739920	16670	16670	16670	16670	0
302	20240415	153200	2059739920	16670	16670	16670	16670	5795
303	20240415	153100	2059739920	16670	16670	16670	16670	0
304	20240415	153000	2059739920	16670	16670	16670	16670	5795
305	20240415	152900	1963137270	16730	16730	16730	16730	0
306	20240415	152800	1963137270	16730	16730	16730	16730	0
307	20240415	152700	1963137270	16730	16730	16730	16730	0
308	20240415	152600	1963137270	16730	16730	16730	16730	0
309	20240415	152500	1963137270	16730	16730	16730	16730	0
310	20240415	152400	1963137270	16730	16730	16730	16730	0
311	20240415	152300	1963137270	16730	16730	16730	16730	0
312	20240415	152200	1963137270	16730	16730	16730	16730	0
313	20240415	152100	1963137270	16730	16730	16730	16730	0
314	20240415	152000	1963137270	16730	16730	16730	16730	0
315	20240415	151900	1963137270	16730	16740	16740	16730	711
316	20240415	151800	1951239990	16730	16710	16740	16710	782
317	20240415	151700	1938170330	16720	16720	16720	16720	228
318	20240415	151600	1934358170	16720	16730	16730	16710	1386
319	20240415	151500	1911192450	16730	16720	16730	16710	496
320	20240415	151400	1902899190	16730	16770	16770	16710	4001
321	20240415	151300	1835917430	16780	16790	16790	16780	522
322	20240415	151200	1827156970	16790	16790	16790	16790	121
323	20240415	151100	1825125380	16790	16790	16790	16790	15
324	20240415	151000	1824873530	16790	16780	16790	16780	66
325	20240415	150900	1823765990	16790	16780	16790	16780	6
326	20240415	150800	1823665260	16770	16770	16790	16770	351
327	20240415	150700	1817778970	16760	16770	16790	16760	103
328	20240415	150600	1816050690	16780	16760	16780	16760	815
329	20240415	150500	1802384280	16770	16770	16770	16760	183
330	20240415	150400	1799316560	16780	16770	16780	16760	729
331	20240415	150300	1787091460	16780	16800	16800	16780	288
332	20240415	150200	1782255720	16830	16790	16830	16790	76
333	20240415	150100	1780979070	16800	16820	16820	16800	713
334	20240415	150000	1768999790	16830	16840	16840	16820	97
335	20240415	145900	1767367240	16830	16830	16830	16830	251
336	20240415	145800	1763142910	16830	16820	16830	16820	153
337	20240415	145700	1760568760	16830	16850	16850	16830	70
338	20240415	145600	1759389860	16850	16840	16850	16840	53
339	20240415	145500	1758497140	16820	16830	16830	16820	90
340	20240415	145400	1756982840	16830	16840	16840	16830	52
341	20240415	145300	1756107580	16840	16840	16840	16840	0
342	20240415	145200	1756107580	16840	16840	16840	16840	31
343	20240415	145100	1755585540	16840	16850	16850	16790	5
344	20240415	145000	1755501430	16780	16800	16800	16770	235
345	20240415	144900	1751560040	16760	16800	16800	16760	714
346	20240415	144800	1739591200	16800	16800	16800	16780	209
347	20240415	144700	1736080080	16800	16800	16800	16800	10
348	20240415	144600	1735912080	16800	16800	16800	16800	27
349	20240415	144500	1735458480	16800	16860	16860	16790	188
350	20240415	144400	1732300180	16810	16800	16810	16800	81
351	20240415	144300	1730938580	16800	16800	16800	16800	301
352	20240415	144200	1725881780	16810	16800	16810	16800	501
353	20240415	144100	1717463090	16800	16760	16800	16750	255
354	20240415	144000	1713189270	16760	16800	16800	16760	401
355	20240415	143900	1706468470	16800	16800	16800	16760	1475
356	20240415	143800	1681728220	16790	16800	16800	16790	324
357	20240415	143700	1676287450	16800	16790	16800	16790	47
358	20240415	143600	1675497860	16790	16810	16810	16790	239
359	20240415	143500	1671483390	16810	16810	16840	16810	37
360	20240415	143400	1670861330	16810	16820	16820	16810	132
361	20240415	143300	1668641750	16820	16810	16820	16810	168
362	20240415	143200	1665817330	16810	16810	16810	16810	280
363	20240415	143100	1661110530	16820	16820	16820	16820	73
364	20240415	143000	1659882670	16820	16840	16840	16820	538
365	20240415	142900	1650827010	16840	16840	16840	16840	0
366	20240415	142800	1650827010	16840	16840	16850	16840	36
367	20240415	142700	1650220760	16850	16850	16850	16850	1
368	20240415	142600	1650203910	16850	16840	16850	16840	7
369	20240415	142500	1650085970	16850	16850	16850	16850	60
370	20240415	142400	1649074970	16850	16850	16850	16850	10
371	20240415	142300	1648906470	16850	16850	16850	16850	157
372	20240415	142200	1646261020	16850	16850	16850	16850	0
373	20240415	142100	1646261020	16850	16860	16860	16850	126
374	20240415	142000	1644137170	16870	16860	16870	16860	2
375	20240415	141900	1644103440	16860	16870	16870	16850	876
376	20240415	141800	1629329400	16870	16870	16870	16870	12
377	20240415	141700	1629126960	16890	16890	16890	16890	0
378	20240415	141600	1629126960	16890	16890	16890	16890	1
379	20240415	141500	1629110070	16910	16870	16910	16870	25
380	20240415	141400	1628688120	16870	16870	16870	16870	30
381	20240415	141300	1628182020	16920	16920	16920	16920	20
382	20240415	141200	1627843620	16860	16880	16920	16860	519
383	20240415	141100	1619089890	16920	16930	16940	16880	576
384	20240415	141000	1609351700	16930	16930	16930	16920	8
385	20240415	140900	1609216270	16930	16940	16940	16930	133
386	20240415	140800	1606964300	16940	16920	16940	16910	98
387	20240415	140700	1605305150	16930	16930	16930	16920	32
388	20240415	140600	1604763640	16920	16920	16930	16920	11
389	20240415	140500	1604577500	16920	16910	16920	16910	94
390	20240415	140400	1602987880	16910	16890	16910	16890	9
391	20240415	140300	1602835780	16890	16890	16890	16890	6
392	20240415	140200	1602734440	16880	16880	16880	16880	93
393	20240415	140100	1601164600	16880	16890	16890	16880	44
394	20240415	140000	1600421450	16890	16890	16890	16890	12
395	20240415	135900	1600218770	16880	16880	16880	16880	27
396	20240415	135800	1599763010	16880	16880	16880	16870	115
397	20240415	135700	1597821860	16880	16880	16880	16880	10
398	20240415	135600	1597653060	16880	16890	16890	16880	29
399	20240415	135500	1597163510	16880	16880	16880	16880	3
400	20240415	135400	1597112870	16870	16870	16870	16870	0
401	20240415	135300	1597112870	16870	16870	16870	16870	0
402	20240415	135200	1597112870	16870	16890	16890	16870	533
403	20240415	135100	1588110770	16890	16910	16910	16890	3
404	20240415	135000	1588060080	16890	16890	16890	16890	0
405	20240415	134900	1588060080	16890	16890	16890	16890	0
406	20240415	134800	1588060080	16890	16890	16890	16890	128
407	20240415	134700	1585898160	16890	16890	16890	16890	0
408	20240415	134600	1585898160	16890	16870	16890	16870	50
409	20240415	134500	1585054200	16840	16840	16840	16840	1
410	20240415	134400	1585037360	16840	16840	16840	16840	0
411	20240415	134300	1585037360	16840	16840	16840	16840	1
412	20240415	134200	1585020520	16840	16870	16870	16840	566
413	20240415	134100	1575480810	16860	16860	16860	16860	4
414	20240415	134000	1575413370	16870	16870	16870	16870	30
415	20240415	133900	1574907270	16870	16870	16870	16870	100
416	20240415	133800	1573220270	16890	16890	16890	16890	0
417	20240415	133700	1573220270	16890	16880	16890	16880	55
418	20240415	133600	1572291860	16890	16890	16890	16890	0
419	20240415	133500	1572291860	16890	16890	16890	16890	1
420	20240415	133400	1572274970	16880	16880	16880	16880	0
421	20240415	133300	1572274970	16880	16880	16880	16880	0
422	20240415	133200	1572274970	16880	16880	16880	16880	2
423	20240415	133100	1572241210	16870	16880	16880	16870	119
424	20240415	133000	1570232960	16890	16910	16910	16890	127
425	20240415	132900	1568087910	16910	16920	16920	16910	12
426	20240415	132800	1567884930	16910	16900	16910	16900	16
427	20240415	132700	1567614520	16890	16890	16890	16890	40
428	20240415	132600	1566938920	16890	16890	16890	16890	13
429	20240415	132500	1566719350	16890	16890	16890	16890	64
430	20240415	132400	1565638390	16900	16900	16900	16900	0
431	20240415	132300	1565638390	16900	16890	16900	16890	15
432	20240415	132200	1565385030	16890	16890	16890	16890	0
433	20240415	132100	1565385030	16890	16890	16890	16890	0
434	20240415	132000	1565385030	16890	16890	16890	16890	55
435	20240415	131900	1564456080	16890	16890	16890	16890	10
436	20240415	131800	1564287180	16900	16900	16900	16900	0
437	20240415	131700	1564287180	16900	16900	16920	16900	48
438	20240415	131600	1563475960	16890	16890	16890	16890	59
439	20240415	131500	1562479450	16890	16890	16890	16890	0
440	20240415	131400	1562479450	16890	16880	16890	16880	54
441	20240415	131300	1561567650	16880	16880	16880	16880	55
442	20240415	131200	1560639250	16880	16880	16880	16880	1
443	20240415	131100	1560622370	16870	16870	16870	16870	0
444	20240415	131000	1560622370	16870	16870	16870	16870	32
445	20240415	130900	1560082530	16870	16870	16870	16870	8
446	20240415	130800	1559947570	16860	16860	16860	16860	38
447	20240415	130700	1559306890	16860	16850	16860	16850	196
448	20240415	130600	1556003340	16860	16860	16860	16850	28
449	20240415	130500	1555531370	16860	16860	16860	16860	53
450	20240415	130400	1554637790	16860	16860	16860	16860	0
451	20240415	130300	1554637790	16860	16860	16860	16860	30
452	20240415	130200	1554131990	16850	16850	16850	16850	85
453	20240415	130100	1552699740	16850	16850	16850	16850	10
454	20240415	130000	1552531240	16840	16840	16840	16840	40
455	20240415	125900	1551857640	16840	16850	16850	16840	65
456	20240415	125800	1550763000	16840	16840	16840	16840	0
457	20240415	125700	1550763000	16840	16840	16840	16840	0
458	20240415	125600	1550763000	16840	16870	16870	16840	1991
459	20240415	125500	1517212040	16870	16880	16880	16870	142
460	20240415	125400	1514816450	16880	16890	16890	16880	160
461	20240415	125300	1512115620	16890	16880	16890	16880	234
462	20240415	125200	1508165680	16890	16890	16890	16880	269
463	20240415	125100	1503624740	16890	16900	16900	16890	96
464	20240415	125000	1502003080	16900	16900	16900	16900	0
465	20240415	124900	1502003080	16900	16900	16900	16900	22
466	20240415	124800	1501631280	16900	16900	16900	16890	310
467	20240415	124700	1496395030	16900	16900	16900	16900	0
468	20240415	124600	1496395030	16900	16900	16900	16900	43
469	20240415	124500	1495668330	16900	16900	16900	16900	0
470	20240415	124400	1495668330	16900	16900	16900	16900	130
471	20240415	124300	1493471330	16890	16890	16890	16890	1
472	20240415	124200	1493454440	16890	16890	16890	16890	29
473	20240415	124100	1492964630	16890	16890	16890	16890	63
474	20240415	124000	1491900560	16890	16890	16890	16890	102
475	20240415	123900	1490177780	16900	16900	16900	16900	2
476	20240415	123800	1490143980	16890	16890	16890	16890	90
477	20240415	123700	1488623880	16890	16890	16890	16890	64
478	20240415	123600	1487542920	16890	16890	16890	16890	2
479	20240415	123500	1487509140	16890	16890	16890	16880	65
480	20240415	123400	1486411670	16900	16910	16910	16900	76
481	20240415	123300	1485127260	16950	16950	16950	16950	10
482	20240415	123200	1484957760	16950	16950	16950	16950	16
483	20240415	123100	1484686560	16950	16950	16950	16950	10
484	20240415	123000	1484517060	16900	16940	16940	16900	6
485	20240415	122900	1484415620	16880	16880	16880	16880	20
486	20240415	122800	1484078020	16880	16900	16900	16880	170
487	20240415	122700	1481206920	16900	16900	16900	16900	37
488	20240415	122600	1480581620	16900	16900	16900	16900	5
489	20240415	122500	1480497120	16970	16970	16970	16970	0
490	20240415	122400	1480497120	16970	16940	16970	16940	46
491	20240415	122300	1479717220	16940	16940	16940	16940	100
492	20240415	122200	1478023220	16880	16930	16930	16870	610
493	20240415	122100	1467730720	16940	16890	16940	16890	166
494	20240415	122000	1464920580	16890	16890	16890	16890	0
495	20240415	121900	1464920580	16890	16890	16890	16890	1
496	20240415	121800	1464903690	16900	16900	16900	16900	5
497	20240415	121700	1464819190	16900	16900	16900	16900	0
498	20240415	121600	1464819190	16900	16950	16950	16900	123
499	20240415	121500	1462734540	16950	16930	16950	16930	11
500	20240415	121400	1462548110	16980	16910	16980	16910	294
501	20240415	121300	1457558250	16910	16910	16910	16910	0
502	20240415	121200	1457558250	16910	16860	16910	16860	11
503	20240415	121100	1457372740	16900	16900	16900	16900	157
504	20240415	121000	1454719440	16900	16900	16900	16900	1
505	20240415	120900	1454702540	16840	16840	16840	16840	0
506	20240415	120800	1454702540	16840	16890	16890	16840	460
507	20240415	120700	1446949090	16860	16890	16890	16860	84
508	20240415	120600	1445532580	16890	16890	16890	16890	0
509	20240415	120500	1445532580	16890	16870	16890	16870	123
510	20240415	120400	1443456350	16890	16890	16890	16890	1
511	20240415	120300	1443439460	16860	16860	16860	16860	0
512	20240415	120200	1443439460	16860	16860	16860	16860	0
513	20240415	120100	1443439460	16860	16890	16890	16860	3
514	20240415	120000	1443388820	16890	16890	16980	16890	818
515	20240415	115900	1429571350	16890	16860	16890	16860	52
516	20240415	115800	1428693760	16860	16860	16860	16860	2
517	20240415	115700	1428660040	16860	16860	16860	16860	1
518	20240415	115600	1428643180	16890	16890	16890	16890	0
519	20240415	115500	1428643180	16890	16890	16890	16850	33
520	20240415	115400	1428085850	16890	16890	16890	16890	1
521	20240415	115300	1428068960	16890	16890	16890	16890	29
522	20240415	115200	1427579150	16890	16890	16890	16890	1
523	20240415	115100	1427562260	16840	16840	16840	16840	0
524	20240415	115000	1427562260	16840	16840	16840	16840	0
525	20240415	114900	1427562260	16840	16840	16840	16840	0
526	20240415	114800	1427562260	16840	16840	16840	16840	0
527	20240415	114700	1427562260	16840	16840	16840	16840	1
528	20240415	114600	1427545420	16850	16840	16850	16840	15
529	20240415	114500	1427292710	16840	16840	16840	16840	1
530	20240415	114400	1427275870	16840	16840	16840	16840	0
531	20240415	114300	1427275870	16840	16840	16840	16830	314
532	20240415	114200	1421990620	16850	16850	16850	16850	10
533	20240415	114100	1421822120	16850	16860	16860	16850	13
534	20240415	114000	1421603060	16830	16830	16830	16830	0
535	20240415	113900	1421603060	16830	16830	16830	16830	0
536	20240415	113800	1421603060	16830	16830	16830	16830	0
537	20240415	113700	1421603060	16830	16830	16830	16830	0
538	20240415	113600	1421603060	16830	16850	16850	16830	217
539	20240415	113500	1417950700	16830	16830	16830	16830	0
540	20240415	113400	1417950700	16830	16850	16850	16830	35
541	20240415	113300	1417361330	16850	16850	16850	16850	0
542	20240415	113200	1417361330	16850	16850	16850	16850	0
543	20240415	113100	1417361330	16850	16850	16850	16850	0
544	20240415	113000	1417361330	16850	16850	16850	16850	1
545	20240415	112900	1417344480	16840	16870	16870	16830	628
546	20240415	112800	1406767710	16860	16860	16860	16860	75
547	20240415	112700	1405503210	16870	16870	16870	16870	25
548	20240415	112600	1405081460	16870	16870	16870	16870	0
549	20240415	112500	1405081460	16870	16870	16870	16870	7
550	20240415	112400	1404963370	16870	16870	16870	16860	61
551	20240415	112300	1403934310	16860	16880	16880	16860	95
552	20240415	112200	1402331970	16870	16870	16870	16870	0
553	20240415	112100	1402331970	16870	16880	16880	16870	89
554	20240415	112000	1400830160	16950	16950	16950	16950	0
555	20240415	111900	1400830160	16950	16890	16960	16890	136
556	20240415	111800	1398526230	16880	16890	16890	16880	5
557	20240415	111700	1398441790	16890	16890	16890	16890	1
558	20240415	111600	1398424900	16950	16950	16950	16950	0
559	20240415	111500	1398424900	16950	16940	16950	16940	10
560	20240415	111400	1398255450	16950	16950	16950	16950	2
561	20240415	111300	1398221550	16960	16960	16960	16960	0
562	20240415	111200	1398221550	16960	16960	16960	16960	2
563	20240415	111100	1398187630	16970	16970	16970	16970	0
564	20240415	111000	1398187630	16970	16970	16970	16970	5
565	20240415	110900	1398102780	17000	16970	17000	16970	227
566	20240415	110800	1394247000	17000	16980	17000	16980	1200
567	20240415	110700	1373848840	17000	16870	17000	16860	604
568	20240415	110600	1363597990	16880	16910	16910	16880	4
569	20240415	110500	1363530410	16860	16840	16870	16840	213
570	20240415	110400	1359941510	16840	16860	16860	16840	342
571	20240415	110300	1354180380	16860	16860	16860	16860	20
572	20240415	110200	1353843180	16910	16870	16910	16870	218
573	20240415	110100	1350162130	16860	16840	16860	16840	428
574	20240415	110000	1342950270	16840	16840	16840	16840	39
575	20240415	105900	1342293510	16840	16840	16840	16840	162
576	20240415	105800	1339565430	16840	16840	16840	16840	6
577	20240415	105700	1339464390	16840	16830	16840	16830	98
578	20240415	105600	1337814080	16820	16810	16820	16810	150
579	20240415	105500	1335291230	16810	16800	16810	16800	30
580	20240415	105400	1334786980	16810	16800	16810	16790	23
581	20240415	105300	1334400390	16810	16800	16810	16790	56
582	20240415	105200	1333459650	16800	16810	16810	16790	439
583	20240415	105100	1326084210	16810	16810	16810	16810	5
584	20240415	105000	1326000160	16810	16820	16820	16810	7
585	20240415	104900	1325882430	16830	16840	16840	16830	217
586	20240415	104800	1322230220	16840	16830	16840	16830	237
587	20240415	104700	1318241490	16830	16830	16830	16830	50
588	20240415	104600	1317399990	16800	16830	16830	16800	6
589	20240415	104500	1317299040	16800	16830	16830	16800	206
590	20240415	104400	1313838060	16800	16800	16800	16800	127
591	20240415	104300	1311704460	16800	16810	16810	16800	200
592	20240415	104200	1308343460	16810	16810	16810	16810	10
593	20240415	104100	1308175360	16810	16840	16840	16810	6
594	20240415	104000	1308074440	16840	16840	16840	16840	8
595	20240415	103900	1307939720	16840	16840	16840	16840	0
596	20240415	103800	1307939720	16840	16800	16840	16800	61
597	20240415	103700	1306913130	16810	16810	16810	16810	397
598	20240415	103600	1300239560	16810	16810	16810	16810	10
599	20240415	103500	1300071460	16810	16810	16810	16810	1
600	20240415	103400	1300054650	16810	16830	16830	16810	57
601	20240415	103300	1299096120	16830	16830	16830	16830	13
602	20240415	103200	1298877330	16840	16840	16840	16840	5
603	20240415	103100	1298793130	16840	16840	16840	16790	72
604	20240415	103000	1297581790	16840	16830	16840	16830	75
605	20240415	102900	1296318800	16790	16800	16800	16790	151
606	20240415	102800	1293782300	16820	16800	16820	16800	32
607	20240415	102700	1293244680	16800	16800	16800	16800	10
608	20240415	102600	1293076680	16800	16810	16810	16800	377
609	20240415	102500	1286740220	16810	16820	16820	16810	67
610	20240415	102400	1285613940	16820	16810	16820	16810	39
611	20240415	102300	1284958060	16820	16830	16830	16820	270
612	20240415	102200	1280416370	16830	16840	16840	16830	40
613	20240415	102100	1279743070	16840	16840	16840	16840	11
614	20240415	102000	1279557830	16840	16850	16850	16840	33
615	20240415	101900	1279001950	16840	16840	16840	16840	84
616	20240415	101800	1277587390	16810	16810	16810	16810	24
617	20240415	101700	1277183950	16810	16810	16810	16810	0
618	20240415	101600	1277183950	16810	16810	16810	16810	40
619	20240415	101500	1276511550	16810	16810	16810	16810	49
620	20240415	101400	1275687860	16790	16760	16790	16760	92
621	20240415	101300	1274144860	16760	16780	16780	16760	2494
622	20240415	101200	1232341690	16770	16770	16790	16770	153
623	20240415	101100	1229775080	16810	16810	16810	16800	61
624	20240415	101000	1228749820	16800	16750	16810	16730	666
625	20240415	100900	1217599260	16750	16760	16770	16740	739
626	20240415	100800	1205219080	16760	16760	16780	16760	552
627	20240415	100700	1195964860	16760	16770	16770	16760	103
628	20240415	100600	1194238410	16760	16780	16870	16760	356
629	20240415	100500	1188269540	16750	16810	16810	16740	3765
630	20240415	100400	1125062670	16860	16860	16860	16800	3806
631	20240415	100300	1061048750	16850	16880	16890	16850	185
632	20240415	100200	1057928010	16880	16870	16880	16850	1526
633	20240415	100100	1032210160	16890	16890	16890	16890	25
634	20240415	100000	1031787910	16890	16860	16890	16860	8
635	20240415	095900	1031652910	16890	16870	16890	16850	2104
636	20240415	095800	996176600	16870	16900	16900	16870	483
637	20240415	095700	988022820	16880	16880	16880	16880	134
638	20240415	095600	985760900	16880	16900	16900	16880	73
639	20240415	095500	984528640	16910	16880	16920	16880	32
640	20240415	095400	983987970	16880	16880	16900	16880	38
641	20240415	095300	983346500	16880	16890	16890	16880	136
642	20240415	095200	981050320	16880	16880	16880	16880	675
643	20240415	095100	969656320	16870	16920	16930	16870	529
644	20240415	095000	960721130	16910	16930	16930	16910	204
645	20240415	094900	957269500	16930	16930	16930	16930	261
646	20240415	094800	952850770	16930	16930	16930	16910	94
647	20240415	094700	951259400	16940	16930	16940	16930	181
648	20240415	094600	948194160	16940	16950	16950	16930	385
649	20240415	094500	941670550	16940	16940	16940	16940	35
650	20240415	094400	941077650	16940	16960	16960	16940	260
651	20240415	094300	936670890	16960	16950	16960	16950	71
652	20240415	094200	935466740	16960	16950	16960	16950	278
653	20240415	094100	930753640	16950	16950	16950	16940	124
654	20240415	094000	928652340	16950	16920	16950	16920	239
655	20240415	093900	924608220	16920	16890	16920	16890	154
656	20240415	093800	922006770	16890	16900	16920	16890	220
657	20240415	093700	918289630	16890	16890	16900	16890	114
658	20240415	093600	916364160	16890	16910	16920	16880	23
659	20240415	093500	915975100	16920	16900	16920	16850	2532
660	20240415	093400	873242500	16900	16910	16920	16900	2847
661	20240415	093300	825107830	16920	16950	16950	16920	607
662	20240415	093200	814833390	16960	16920	16960	16920	143
663	20240415	093100	812410050	16930	16940	16940	16910	2170
664	20240415	093000	775687840	16940	16980	16980	16940	1547
665	20240415	092900	749468880	16970	17020	17020	16970	126
666	20240415	092800	747325450	17030	17030	17030	17030	100
667	20240415	092700	745622450	17040	16970	17040	16940	2242
668	20240415	092600	707629890	16960	17050	17050	16960	362
669	20240415	092500	701485030	16970	16980	16980	16970	50
670	20240415	092400	700636460	16980	17000	17010	16980	941
671	20240415	092300	684645080	17000	17000	17000	16980	398
672	20240415	092200	677879320	17000	16960	17000	16960	154
673	20240415	092100	675261680	17000	16960	17000	16960	142
674	20240415	092000	672852760	16950	16950	16960	16950	307
675	20240415	091900	667648770	17000	16960	17000	16960	652
676	20240415	091800	656589010	16970	16970	17000	16960	461
677	20240415	091700	648767390	16970	16970	16970	16970	13
678	20240415	091600	648546780	16960	16980	17000	16960	466
679	20240415	091500	640638680	16980	16980	17000	16970	348
680	20240415	091400	634728670	16980	16970	16980	16960	452
681	20240415	091300	627059090	17000	16990	17000	16970	586
682	20240415	091200	617107180	17000	17050	17050	17000	2758
683	20240415	091100	570156860	17050	17010	17050	17010	236
684	20240415	091000	566134140	17000	16990	17000	16980	680
685	20240415	090900	554575920	16990	17020	17050	16990	918
686	20240415	090800	538971250	17010	16990	17020	16980	792
687	20240415	090700	525509250	16970	17000	17020	16940	7083
688	20240415	090600	405123300	17000	17070	17070	17000	2749
689	20240415	090500	358288010	17060	17070	17110	17060	1993
690	20240415	090400	324268390	17070	17110	17150	17070	3815
691	20240415	090300	259045380	17100	17140	17180	17100	2104
692	20240415	090200	222975950	17140	17130	17180	17120	1178
693	20240415	090100	202787360	17120	17090	17210	17090	4161
694	20240415	090000	131607530	17090	17280	17280	17070	7626