KissMeData/336260/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	204500	2939921140	18960	18960	18960	18960	7518
3	20240415	204400	2939921140	18960	18960	18960	18960	0
4	20240415	204300	2939921140	18960	18960	18960	18960	0
5	20240415	204200	2939921140	18960	18960	18960	18960	0
6	20240415	204100	2939921140	18960	18960	18960	18960	0
7	20240415	204000	2939921140	18960	18960	18960	18960	0
8	20240415	203900	2939921140	18960	18960	18960	18960	0
9	20240415	203800	2939921140	18960	18960	18960	18960	0
10	20240415	203700	2939921140	18960	18960	18960	18960	0
11	20240415	203600	2939921140	18960	18960	18960	18960	0
12	20240415	203500	2939921140	18960	18960	18960	18960	0
13	20240415	203400	2939921140	18960	18960	18960	18960	0
14	20240415	203300	2939921140	18960	18960	18960	18960	0
15	20240415	203200	2939921140	18960	18960	18960	18960	0
16	20240415	203100	2939921140	18960	18960	18960	18960	0
17	20240415	203000	2939921140	18960	18960	18960	18960	0
18	20240415	202900	2939921140	18960	18960	18960	18960	0
19	20240415	202800	2939921140	18960	18960	18960	18960	0
20	20240415	202700	2939921140	18960	18960	18960	18960	0
21	20240415	202600	2939921140	18960	18960	18960	18960	0
22	20240415	202500	2939921140	18960	18960	18960	18960	0
23	20240415	202400	2939921140	18960	18960	18960	18960	0
24	20240415	202300	2939921140	18960	18960	18960	18960	0
25	20240415	202200	2939921140	18960	18960	18960	18960	0
26	20240415	202100	2939921140	18960	18960	18960	18960	0
27	20240415	202000	2939921140	18960	18960	18960	18960	0
28	20240415	201900	2939921140	18960	18960	18960	18960	0
29	20240415	201800	2939921140	18960	18960	18960	18960	0
30	20240415	201700	2939921140	18960	18960	18960	18960	0
31	20240415	201600	2939921140	18960	18960	18960	18960	0
32	20240415	201500	2939921140	18960	18960	18960	18960	7518
33	20240415	201400	2939921140	18960	18960	18960	18960	0
34	20240415	201300	2939921140	18960	18960	18960	18960	0
35	20240415	201200	2939921140	18960	18960	18960	18960	0
36	20240415	201100	2939921140	18960	18960	18960	18960	0
37	20240415	201000	2939921140	18960	18960	18960	18960	0
38	20240415	200900	2939921140	18960	18960	18960	18960	0
39	20240415	200800	2939921140	18960	18960	18960	18960	0
40	20240415	200700	2939921140	18960	18960	18960	18960	0
41	20240415	200600	2939921140	18960	18960	18960	18960	0
42	20240415	200500	2939921140	18960	18960	18960	18960	0
43	20240415	200400	2939921140	18960	18960	18960	18960	0
44	20240415	200300	2939921140	18960	18960	18960	18960	0
45	20240415	200200	2939921140	18960	18960	18960	18960	0
46	20240415	200100	2939921140	18960	18960	18960	18960	0
47	20240415	200000	2939921140	18960	18960	18960	18960	0
48	20240415	195900	2939921140	18960	18960	18960	18960	0
49	20240415	195800	2939921140	18960	18960	18960	18960	0
50	20240415	195700	2939921140	18960	18960	18960	18960	0
51	20240415	195600	2939921140	18960	18960	18960	18960	0
52	20240415	195500	2939921140	18960	18960	18960	18960	0
53	20240415	195400	2939921140	18960	18960	18960	18960	0
54	20240415	195300	2939921140	18960	18960	18960	18960	0
55	20240415	195200	2939921140	18960	18960	18960	18960	0
56	20240415	195100	2939921140	18960	18960	18960	18960	0
57	20240415	195000	2939921140	18960	18960	18960	18960	0
58	20240415	194900	2939921140	18960	18960	18960	18960	0
59	20240415	194800	2939921140	18960	18960	18960	18960	0
60	20240415	194700	2939921140	18960	18960	18960	18960	0
61	20240415	194600	2939921140	18960	18960	18960	18960	0
62	20240415	194500	2939921140	18960	18960	18960	18960	7518
63	20240415	194400	2939921140	18960	18960	18960	18960	0
64	20240415	194300	2939921140	18960	18960	18960	18960	0
65	20240415	194200	2939921140	18960	18960	18960	18960	0
66	20240415	194100	2939921140	18960	18960	18960	18960	0
67	20240415	194000	2939921140	18960	18960	18960	18960	0
68	20240415	193900	2939921140	18960	18960	18960	18960	0
69	20240415	193800	2939921140	18960	18960	18960	18960	0
70	20240415	193700	2939921140	18960	18960	18960	18960	0
71	20240415	193600	2939921140	18960	18960	18960	18960	0
72	20240415	193500	2939921140	18960	18960	18960	18960	0
73	20240415	193400	2939921140	18960	18960	18960	18960	0
74	20240415	193300	2939921140	18960	18960	18960	18960	0
75	20240415	193200	2939921140	18960	18960	18960	18960	0
76	20240415	193100	2939921140	18960	18960	18960	18960	0
77	20240415	193000	2939921140	18960	18960	18960	18960	0
78	20240415	192900	2939921140	18960	18960	18960	18960	0
79	20240415	192800	2939921140	18960	18960	18960	18960	0
80	20240415	192700	2939921140	18960	18960	18960	18960	0
81	20240415	192600	2939921140	18960	18960	18960	18960	0
82	20240415	192500	2939921140	18960	18960	18960	18960	0
83	20240415	192400	2939921140	18960	18960	18960	18960	0
84	20240415	192300	2939921140	18960	18960	18960	18960	0
85	20240415	192200	2939921140	18960	18960	18960	18960	0
86	20240415	192100	2939921140	18960	18960	18960	18960	0
87	20240415	192000	2939921140	18960	18960	18960	18960	0
88	20240415	191900	2939921140	18960	18960	18960	18960	0
89	20240415	191800	2939921140	18960	18960	18960	18960	0
90	20240415	191700	2939921140	18960	18960	18960	18960	0
91	20240415	191600	2939921140	18960	18960	18960	18960	0
92	20240415	191500	2939921140	18960	18960	18960	18960	7518
93	20240415	191400	2939921140	18960	18960	18960	18960	0
94	20240415	191300	2939921140	18960	18960	18960	18960	0
95	20240415	191200	2939921140	18960	18960	18960	18960	0
96	20240415	191100	2939921140	18960	18960	18960	18960	0
97	20240415	191000	2939921140	18960	18960	18960	18960	0
98	20240415	190900	2939921140	18960	18960	18960	18960	0
99	20240415	190800	2939921140	18960	18960	18960	18960	0
100	20240415	190700	2939921140	18960	18960	18960	18960	0
101	20240415	190600	2939921140	18960	18960	18960	18960	0
102	20240415	190500	2939921140	18960	18960	18960	18960	0
103	20240415	190400	2939921140	18960	18960	18960	18960	0
104	20240415	190300	2939921140	18960	18960	18960	18960	0
105	20240415	190200	2939921140	18960	18960	18960	18960	0
106	20240415	190100	2939921140	18960	18960	18960	18960	0
107	20240415	190000	2939921140	18960	18960	18960	18960	0
108	20240415	185900	2939921140	18960	18960	18960	18960	0
109	20240415	185800	2939921140	18960	18960	18960	18960	0
110	20240415	185700	2939921140	18960	18960	18960	18960	0
111	20240415	185600	2939921140	18960	18960	18960	18960	0
112	20240415	185500	2939921140	18960	18960	18960	18960	0
113	20240415	185400	2939921140	18960	18960	18960	18960	0
114	20240415	185300	2939921140	18960	18960	18960	18960	0
115	20240415	185200	2939921140	18960	18960	18960	18960	0
116	20240415	185100	2939921140	18960	18960	18960	18960	0
117	20240415	185000	2939921140	18960	18960	18960	18960	0
118	20240415	184900	2939921140	18960	18960	18960	18960	0
119	20240415	184800	2939921140	18960	18960	18960	18960	0
120	20240415	184700	2939921140	18960	18960	18960	18960	0
121	20240415	184600	2939921140	18960	18960	18960	18960	0
122	20240415	184500	2939921140	18960	18960	18960	18960	7518
123	20240415	184400	2939921140	18960	18960	18960	18960	0
124	20240415	184300	2939921140	18960	18960	18960	18960	0
125	20240415	184200	2939921140	18960	18960	18960	18960	0
126	20240415	184100	2939921140	18960	18960	18960	18960	0
127	20240415	184000	2939921140	18960	18960	18960	18960	0
128	20240415	183900	2939921140	18960	18960	18960	18960	0
129	20240415	183800	2939921140	18960	18960	18960	18960	0
130	20240415	183700	2939921140	18960	18960	18960	18960	0
131	20240415	183600	2939921140	18960	18960	18960	18960	0
132	20240415	183500	2939921140	18960	18960	18960	18960	0
133	20240415	183400	2939921140	18960	18960	18960	18960	0
134	20240415	183300	2939921140	18960	18960	18960	18960	0
135	20240415	183200	2939921140	18960	18960	18960	18960	0
136	20240415	183100	2939921140	18960	18960	18960	18960	0
137	20240415	183000	2939921140	18960	18960	18960	18960	0
138	20240415	182900	2939921140	18960	18960	18960	18960	0
139	20240415	182800	2939921140	18960	18960	18960	18960	0
140	20240415	182700	2939921140	18960	18960	18960	18960	0
141	20240415	182600	2939921140	18960	18960	18960	18960	0
142	20240415	182500	2939921140	18960	18960	18960	18960	0
143	20240415	182400	2939921140	18960	18960	18960	18960	0
144	20240415	182300	2939921140	18960	18960	18960	18960	0
145	20240415	182200	2939921140	18960	18960	18960	18960	0
146	20240415	182100	2939921140	18960	18960	18960	18960	0
147	20240415	182000	2939921140	18960	18960	18960	18960	0
148	20240415	181900	2939921140	18960	18960	18960	18960	0
149	20240415	181800	2939921140	18960	18960	18960	18960	0
150	20240415	181700	2939921140	18960	18960	18960	18960	0
151	20240415	181600	2939921140	18960	18960	18960	18960	0
152	20240415	181500	2939921140	18960	18960	18960	18960	7518
153	20240415	181400	2939921140	18960	18960	18960	18960	0
154	20240415	181300	2939921140	18960	18960	18960	18960	0
155	20240415	181200	2939921140	18960	18960	18960	18960	0
156	20240415	181100	2939921140	18960	18960	18960	18960	0
157	20240415	181000	2939921140	18960	18960	18960	18960	0
158	20240415	180900	2939921140	18960	18960	18960	18960	0
159	20240415	180800	2939921140	18960	18960	18960	18960	0
160	20240415	180700	2939921140	18960	18960	18960	18960	0
161	20240415	180600	2939921140	18960	18960	18960	18960	0
162	20240415	180500	2939921140	18960	18960	18960	18960	0
163	20240415	180400	2939921140	18960	18960	18960	18960	0
164	20240415	180300	2939921140	18960	18960	18960	18960	0
165	20240415	180200	2939921140	18960	18960	18960	18960	0
166	20240415	180100	2939921140	18960	18960	18960	18960	0
167	20240415	180000	2939921140	18960	18960	18960	18960	0
168	20240415	175900	2939921140	18960	18960	18960	18960	0
169	20240415	175800	2939921140	18960	18960	18960	18960	0
170	20240415	175700	2939921140	18960	18960	18960	18960	0
171	20240415	175600	2939921140	18960	18960	18960	18960	0
172	20240415	175500	2939921140	18960	18960	18960	18960	0
173	20240415	175400	2939921140	18960	18960	18960	18960	0
174	20240415	175300	2939921140	18960	18960	18960	18960	0
175	20240415	175200	2939921140	18960	18960	18960	18960	0
176	20240415	175100	2939921140	18960	18960	18960	18960	0
177	20240415	175000	2939921140	18960	18960	18960	18960	0
178	20240415	174900	2939921140	18960	18960	18960	18960	0
179	20240415	174800	2939921140	18960	18960	18960	18960	0
180	20240415	174700	2939921140	18960	18960	18960	18960	0
181	20240415	174600	2939921140	18960	18960	18960	18960	0
182	20240415	174500	2939921140	18960	18960	18960	18960	7518
183	20240415	174400	2939921140	18960	18960	18960	18960	0
184	20240415	174300	2939921140	18960	18960	18960	18960	0
185	20240415	174200	2939921140	18960	18960	18960	18960	0
186	20240415	174100	2939921140	18960	18960	18960	18960	0
187	20240415	174000	2939921140	18960	18960	18960	18960	0
188	20240415	173900	2939921140	18960	18960	18960	18960	0
189	20240415	173800	2939921140	18960	18960	18960	18960	0
190	20240415	173700	2939921140	18960	18960	18960	18960	0
191	20240415	173600	2939921140	18960	18960	18960	18960	0
192	20240415	173500	2939921140	18960	18960	18960	18960	0
193	20240415	173400	2939921140	18960	18960	18960	18960	0
194	20240415	173300	2939921140	18960	18960	18960	18960	0
195	20240415	173200	2939921140	18960	18960	18960	18960	0
196	20240415	173100	2939921140	18960	18960	18960	18960	0
197	20240415	173000	2939921140	18960	18960	18960	18960	0
198	20240415	172900	2939921140	18960	18960	18960	18960	0
199	20240415	172800	2939921140	18960	18960	18960	18960	0
200	20240415	172700	2939921140	18960	18960	18960	18960	0
201	20240415	172600	2939921140	18960	18960	18960	18960	0
202	20240415	172500	2939921140	18960	18960	18960	18960	0
203	20240415	172400	2939921140	18960	18960	18960	18960	0
204	20240415	172300	2939921140	18960	18960	18960	18960	0
205	20240415	172200	2939921140	18960	18960	18960	18960	0
206	20240415	172100	2939921140	18960	18960	18960	18960	0
207	20240415	172000	2939921140	18960	18960	18960	18960	0
208	20240415	171900	2939921140	18960	18960	18960	18960	0
209	20240415	171800	2939921140	18960	18960	18960	18960	0
210	20240415	171700	2939921140	18960	18960	18960	18960	0
211	20240415	171600	2939921140	18960	18960	18960	18960	0
212	20240415	171500	2939921140	18960	18960	18960	18960	7518
213	20240415	171400	2939921140	18960	18960	18960	18960	0
214	20240415	171300	2939921140	18960	18960	18960	18960	0
215	20240415	171200	2939921140	18960	18960	18960	18960	0
216	20240415	171100	2939921140	18960	18960	18960	18960	0
217	20240415	171000	2939921140	18960	18960	18960	18960	0
218	20240415	170900	2939921140	18960	18960	18960	18960	0
219	20240415	170800	2939921140	18960	18960	18960	18960	0
220	20240415	170700	2939921140	18960	18960	18960	18960	0
221	20240415	170600	2939921140	18960	18960	18960	18960	0
222	20240415	170500	2939921140	18960	18960	18960	18960	0
223	20240415	170400	2939921140	18960	18960	18960	18960	0
224	20240415	170300	2939921140	18960	18960	18960	18960	0
225	20240415	170200	2939921140	18960	18960	18960	18960	0
226	20240415	170100	2939921140	18960	18960	18960	18960	0
227	20240415	170000	2939921140	18960	18960	18960	18960	0
228	20240415	165900	2939921140	18960	18960	18960	18960	0
229	20240415	165800	2939921140	18960	18960	18960	18960	0
230	20240415	165700	2939921140	18960	18960	18960	18960	0
231	20240415	165600	2939921140	18960	18960	18960	18960	0
232	20240415	165500	2939921140	18960	18960	18960	18960	0
233	20240415	165400	2939921140	18960	18960	18960	18960	0
234	20240415	165300	2939921140	18960	18960	18960	18960	0
235	20240415	165200	2939921140	18960	18960	18960	18960	0
236	20240415	165100	2939921140	18960	18960	18960	18960	0
237	20240415	165000	2939921140	18960	18960	18960	18960	0
238	20240415	164900	2939921140	18960	18960	18960	18960	0
239	20240415	164800	2939921140	18960	18960	18960	18960	0
240	20240415	164700	2939921140	18960	18960	18960	18960	0
241	20240415	164600	2939921140	18960	18960	18960	18960	0
242	20240415	164500	2939921140	18960	18960	18960	18960	7518
243	20240415	164400	2939921140	18960	18960	18960	18960	0
244	20240415	164300	2939921140	18960	18960	18960	18960	0
245	20240415	164200	2939921140	18960	18960	18960	18960	0
246	20240415	164100	2939921140	18960	18960	18960	18960	0
247	20240415	164000	2939921140	18960	18960	18960	18960	0
248	20240415	163900	2939921140	18960	18960	18960	18960	0
249	20240415	163800	2939921140	18960	18960	18960	18960	0
250	20240415	163700	2939921140	18960	18960	18960	18960	0
251	20240415	163600	2939921140	18960	18960	18960	18960	0
252	20240415	163500	2939921140	18960	18960	18960	18960	0
253	20240415	163400	2939921140	18960	18960	18960	18960	0
254	20240415	163300	2939921140	18960	18960	18960	18960	0
255	20240415	163200	2939921140	18960	18960	18960	18960	0
256	20240415	163100	2939921140	18960	18960	18960	18960	0
257	20240415	163000	2939921140	18960	18960	18960	18960	0
258	20240415	162900	2939921140	18960	18960	18960	18960	0
259	20240415	162800	2939921140	18960	18960	18960	18960	0
260	20240415	162700	2939921140	18960	18960	18960	18960	0
261	20240415	162600	2939921140	18960	18960	18960	18960	0
262	20240415	162500	2939921140	18960	18960	18960	18960	0
263	20240415	162400	2939921140	18960	18960	18960	18960	0
264	20240415	162300	2939921140	18960	18960	18960	18960	0
265	20240415	162200	2939921140	18960	18960	18960	18960	0
266	20240415	162100	2939921140	18960	18960	18960	18960	0
267	20240415	162000	2939921140	18960	18960	18960	18960	0
268	20240415	161900	2939921140	18960	18960	18960	18960	0
269	20240415	161800	2939921140	18960	18960	18960	18960	0
270	20240415	161700	2939921140	18960	18960	18960	18960	0
271	20240415	161600	2939921140	18960	18960	18960	18960	0
272	20240415	161500	2939921140	18960	18960	18960	18960	7518
273	20240415	161400	2939921140	18960	18960	18960	18960	0
274	20240415	161300	2939921140	18960	18960	18960	18960	0
275	20240415	161200	2939921140	18960	18960	18960	18960	0
276	20240415	161100	2939921140	18960	18960	18960	18960	0
277	20240415	161000	2939921140	18960	18960	18960	18960	0
278	20240415	160900	2939921140	18960	18960	18960	18960	0
279	20240415	160800	2939921140	18960	18960	18960	18960	0
280	20240415	160700	2939921140	18960	18960	18960	18960	0
281	20240415	160600	2939921140	18960	18960	18960	18960	0
282	20240415	160500	2939921140	18960	18960	18960	18960	0
283	20240415	160400	2939921140	18960	18960	18960	18960	0
284	20240415	160300	2939921140	18960	18960	18960	18960	0
285	20240415	160200	2939921140	18960	18960	18960	18960	0
286	20240415	160100	2939921140	18960	18960	18960	18960	0
287	20240415	160000	2939921140	18960	18960	18960	18960	0
288	20240415	155900	2939921140	18960	18960	18960	18960	0
289	20240415	155800	2939921140	18960	18960	18960	18960	0
290	20240415	155700	2939921140	18960	18960	18960	18960	0
291	20240415	155600	2939921140	18960	18960	18960	18960	0
292	20240415	155500	2939921140	18960	18960	18960	18960	0
293	20240415	155400	2939921140	18960	18960	18960	18960	0
294	20240415	155300	2939921140	18960	18960	18960	18960	0
295	20240415	155200	2939921140	18960	18960	18960	18960	0
296	20240415	155100	2939921140	18960	18960	18960	18960	0
297	20240415	155000	2939921140	18960	18960	18960	18960	0
298	20240415	154900	2939921140	18960	18960	18960	18960	0
299	20240415	154800	2939921140	18960	18960	18960	18960	0
300	20240415	154700	2939921140	18960	18960	18960	18960	0
301	20240415	154600	2939921140	18960	18960	18960	18960	0
302	20240415	154500	2939921140	18960	18960	18960	18960	7518
303	20240415	154400	2939921140	18960	18960	18960	18960	0
304	20240415	154300	2939921140	18960	18960	18960	18960	0
305	20240415	154200	2939921140	18960	18960	18960	18960	0
306	20240415	154100	2939921140	18960	18960	18960	18960	0
307	20240415	154000	2939921140	18960	18960	18960	18960	0
308	20240415	153900	2939921140	18960	18960	18960	18960	0
309	20240415	153800	2939921140	18960	18960	18960	18960	0
310	20240415	153700	2939921140	18960	18960	18960	18960	0
311	20240415	153600	2939921140	18960	18960	18960	18960	0
312	20240415	153500	2939921140	18960	18960	18960	18960	0
313	20240415	153400	2939921140	18960	18960	18960	18960	0
314	20240415	153300	2939921140	18960	18960	18960	18960	0
315	20240415	153200	2939921140	18960	18960	18960	18960	0
316	20240415	153100	2939921140	18960	18960	18960	18960	0
317	20240415	153000	2939921140	18960	18960	18960	18960	7518
318	20240415	152900	2797379860	19000	19000	19000	19000	0
319	20240415	152800	2797379860	19000	19000	19000	19000	0
320	20240415	152700	2797379860	19000	19000	19000	19000	0
321	20240415	152600	2797379860	19000	19000	19000	19000	0
322	20240415	152500	2797379860	19000	19000	19000	19000	0
323	20240415	152400	2797379860	19000	19000	19000	19000	0
324	20240415	152300	2797379860	19000	19000	19000	19000	0
325	20240415	152200	2797379860	19000	19000	19000	19000	0
326	20240415	152100	2797379860	19000	19000	19000	19000	0
327	20240415	152000	2797379860	19000	19000	19000	19000	0
328	20240415	151900	2797379860	19000	19000	19000	18990	348
329	20240415	151800	2790768110	19000	18990	19000	18990	187
330	20240415	151700	2787215880	18990	18990	18990	18990	56
331	20240415	151600	2786152440	18990	18990	18990	18990	1836
332	20240415	151500	2751286800	19000	19000	19000	18990	28
333	20240415	151400	2750754820	19000	19000	19000	19000	56
334	20240415	151300	2749690820	18990	18990	18990	18990	54
335	20240415	151200	2748665360	19000	19000	19000	18990	444
336	20240415	151100	2740230460	19000	19000	19000	19000	511
337	20240415	151000	2730521460	19000	19000	19010	18990	505
338	20240415	150900	2720926450	19000	19010	19010	19000	326
339	20240415	150800	2714732350	19010	19000	19010	18990	411
340	20240415	150700	2706927360	19000	19000	19000	19000	5
341	20240415	150600	2706832360	19000	19000	19000	18990	329
342	20240415	150500	2700581460	18990	19000	19000	18990	310
343	20240415	150400	2694691850	19000	19000	19000	19000	21
344	20240415	150300	2694292850	18990	19000	19000	18990	671
345	20240415	150200	2681543890	19000	19000	19000	19000	1
346	20240415	150100	2681524890	19000	19000	19000	19000	43
347	20240415	150000	2680707890	19000	19000	19000	19000	160
348	20240415	145900	2677667890	18990	18990	18990	18990	2
349	20240415	145800	2677629910	18990	18990	18990	18990	42
350	20240415	145700	2676832330	18990	18990	19000	18990	443
351	20240415	145600	2668418660	19000	19000	19000	18990	144
352	20240415	145500	2665682680	19000	19000	19000	19000	24
353	20240415	145400	2665226680	19000	19000	19000	19000	134
354	20240415	145300	2662680680	19000	19000	19000	19000	17
355	20240415	145200	2662357680	19000	18990	19000	18990	520
356	20240415	145100	2652480550	18990	18980	18990	18980	38
357	20240415	145000	2651759180	18990	18990	18990	18980	6
358	20240415	144900	2651645270	18990	18990	18990	18990	15
359	20240415	144800	2651360420	18980	18980	18980	18980	0
360	20240415	144700	2651360420	18980	18990	18990	18980	30
361	20240415	144600	2650790920	18990	18990	18990	18990	90
362	20240415	144500	2649081820	18990	18990	18990	18990	192
363	20240415	144400	2645435740	18980	18990	18990	18980	35
364	20240415	144300	2644771340	18980	18990	18990	18980	90
365	20240415	144200	2643062580	18980	18980	18980	18980	16
366	20240415	144100	2642758900	18980	18980	18980	18980	93
367	20240415	144000	2640993760	18980	18980	18980	18980	30
368	20240415	143900	2640424360	18980	18980	18980	18980	208
369	20240415	143800	2636476520	18970	18970	18970	18970	184
370	20240415	143700	2632986040	18970	18970	18970	18970	162
371	20240415	143600	2629912900	18970	18960	18970	18960	55
372	20240415	143500	2628870090	18960	18970	18970	18960	41
373	20240415	143400	2628092620	18970	18970	18970	18970	338
374	20240415	143300	2621680760	18980	18980	18980	18980	649
375	20240415	143200	2609362740	18980	18980	18980	18980	613
376	20240415	143100	2597728000	18970	18970	18980	18970	372
377	20240415	143000	2590670760	18970	18980	18980	18970	134
378	20240415	142900	2588128700	18980	18970	18980	18970	33
379	20240415	142800	2587502680	18970	18990	18990	18970	653
380	20240415	142700	2575108410	18990	18990	18990	18980	52
381	20240415	142600	2574121090	18980	18990	18990	18980	84
382	20240415	142500	2572526170	18980	18980	18980	18980	16
383	20240415	142400	2572222490	18980	18980	18990	18980	137
384	20240415	142300	2569621930	18990	19000	19000	18990	2343
385	20240415	142200	2525115040	19000	19010	19010	19000	35
386	20240415	142100	2524449930	19010	19000	19010	19000	54
387	20240415	142000	2523423830	19000	19000	19010	19000	50
388	20240415	141900	2522473730	19000	19010	19010	19000	492
389	20240415	141800	2513125500	19010	19010	19010	19010	102
390	20240415	141700	2511186480	19010	19010	19010	19010	36
391	20240415	141600	2510502120	19000	19010	19010	19000	64
392	20240415	141500	2509286090	19000	19000	19000	19000	20
393	20240415	141400	2508906090	19000	19000	19000	19000	409
394	20240415	141300	2501135090	18990	19000	19000	18990	46
395	20240415	141200	2500261360	19000	18990	19000	18990	84
396	20240415	141100	2498665620	19000	19000	19000	19000	6
397	20240415	141000	2498551620	19000	18990	19000	18990	75
398	20240415	140900	2497127070	18990	19000	19000	18990	274
399	20240415	140800	2491921970	18990	18990	18990	18990	224
400	20240415	140700	2487668210	18990	19000	19000	18990	247
401	20240415	140600	2482977580	19000	18990	19000	18990	137
402	20240415	140500	2480374850	18990	19000	19000	18990	15
403	20240415	140400	2480089950	18990	18990	18990	18990	0
404	20240415	140300	2480089950	18990	18990	18990	18990	3
405	20240415	140200	2480032980	18990	18990	18990	18990	37
406	20240415	140100	2479330350	18990	18990	18990	18990	61
407	20240415	140000	2478171960	19000	18980	19000	18980	608
408	20240415	135900	2466621910	18980	18980	18980	18980	0
409	20240415	135800	2466621910	18980	18980	18980	18980	4
410	20240415	135700	2466545990	18980	18990	18990	18980	5
411	20240415	135600	2466451080	18990	18990	18990	18990	0
412	20240415	135500	2466451080	18990	18990	19000	18990	128
413	20240415	135400	2464019270	19000	18990	19000	18990	295
414	20240415	135300	2458417190	18990	18990	18990	18990	587
415	20240415	135200	2447270060	18990	18990	18990	18990	100
416	20240415	135100	2445371060	18990	18980	18990	18980	69
417	20240415	135000	2444061390	18980	18980	18980	18970	296
418	20240415	134900	2438443580	18980	18980	18980	18970	122
419	20240415	134800	2436128360	18980	18970	18980	18970	1158
420	20240415	134700	2414159790	18970	18970	18970	18970	0
421	20240415	134600	2414159790	18970	18980	18980	18970	368
422	20240415	134500	2407175870	18990	18980	18990	18980	54
423	20240415	134400	2406150650	18980	18980	18980	18980	25
424	20240415	134300	2405676150	18990	18980	18990	18980	124
425	20240415	134200	2403321550	18990	18980	18990	18980	161
426	20240415	134100	2400265720	18980	18980	18980	18980	541
427	20240415	134000	2389997540	18990	19000	19000	18990	840
428	20240415	133900	2374042150	18990	18990	18990	18990	164
429	20240415	133800	2370927790	19000	19000	19000	18990	187
430	20240415	133700	2367376630	18990	18990	19000	18990	274
431	20240415	133600	2362171010	18990	18990	18990	18990	2
432	20240415	133500	2362133030	18990	18990	18990	18990	0
433	20240415	133400	2362133030	18990	18990	18990	18990	5
434	20240415	133300	2362038080	18990	19000	19000	18990	14
435	20240415	133200	2361772160	18980	18990	19000	18980	469
436	20240415	133100	2352862110	18990	18990	18990	18990	119
437	20240415	133000	2350602300	18990	18990	18990	18990	22
438	20240415	132900	2350184520	18990	18990	18990	18990	319
439	20240415	132800	2344126710	18980	18980	18980	18980	25
440	20240415	132700	2343652210	18990	18990	18990	18990	26
441	20240415	132600	2343158470	18980	18980	18980	18980	26
442	20240415	132500	2342664990	18980	18990	18990	18980	183
443	20240415	132400	2339191550	18990	18980	18990	18980	26
444	20240415	132300	2338698060	18980	18990	18990	18980	6
445	20240415	132200	2338584130	18990	18980	18990	18980	38
446	20240415	132100	2337862840	18980	18990	18990	18980	6
447	20240415	132000	2337748910	18990	18990	18990	18990	2
448	20240415	131900	2337710930	18980	18980	18980	18980	2
449	20240415	131800	2337672970	18980	18990	18990	18980	233
450	20240415	131700	2333249180	18990	19000	19000	18990	539
451	20240415	131600	2323008480	19000	19000	19000	19000	9
452	20240415	131500	2322837480	18990	18980	18990	18980	169
453	20240415	131400	2319628280	18990	18990	18990	18990	307
454	20240415	131300	2313798350	18980	18980	18980	18980	0
455	20240415	131200	2313798350	18980	18980	18990	18980	102
456	20240415	131100	2311861740	18980	18980	18980	18980	0
457	20240415	131000	2311861740	18980	18990	18990	18980	29
458	20240415	130900	2311311280	18980	18980	18980	18980	32
459	20240415	130800	2310703920	18980	18970	18990	18970	88
460	20240415	130700	2309032990	18970	18970	18970	18970	150
461	20240415	130600	2306187490	18970	18980	18980	18970	75
462	20240415	130500	2304764060	18980	18980	18980	18980	0
463	20240415	130400	2304764060	18980	18980	18980	18980	178
464	20240415	130300	2301385620	18970	18980	18980	18970	3
465	20240415	130200	2301328690	18980	18970	18980	18970	6
466	20240415	130100	2301214860	18970	18980	18980	18970	65
467	20240415	130000	2299981220	18980	18990	18990	18980	1251
468	20240415	125900	2276237200	18990	18990	18990	18980	121
469	20240415	125800	2273939500	18980	18990	18990	18980	796
470	20240415	125700	2258823480	18990	18990	18990	18990	632
471	20240415	125600	2246821800	18990	18980	18990	18980	52
472	20240415	125500	2245834620	18990	19000	19000	18990	1486
473	20240415	125400	2217615450	19000	19000	19000	19000	320
474	20240415	125300	2211535450	19000	19000	19000	19000	1532
475	20240415	125200	2182427450	19000	19000	19000	19000	9
476	20240415	125100	2182256450	19000	18980	19000	18980	31
477	20240415	125000	2181668050	18980	18990	18990	18980	579
478	20240415	124900	2170673240	19000	19000	19000	19000	365
479	20240415	124800	2163738240	19000	19000	19000	18990	117
480	20240415	124700	2161515370	19000	18990	19000	18990	492
481	20240415	124600	2152172260	18990	18990	18990	18990	67
482	20240415	124500	2150899930	18980	18980	18980	18980	0
483	20240415	124400	2150899930	18980	18980	18980	18980	0
484	20240415	124300	2150899930	18980	19000	19000	18980	21
485	20240415	124200	2150501110	18980	18980	18980	18980	1
486	20240415	124100	2150482130	18980	18990	18990	18980	250
487	20240415	124000	2145736420	18990	18990	18990	18990	54
488	20240415	123900	2144710960	18980	18990	18990	18980	358
489	20240415	123800	2137912670	18990	18990	18990	18980	269
490	20240415	123700	2132804670	18990	18990	18990	18990	38
491	20240415	123600	2132083050	18980	18980	18990	18980	72
492	20240415	123500	2130716420	18980	18980	18980	18980	51
493	20240415	123400	2129748440	18970	18970	18970	18970	0
494	20240415	123300	2129748440	18970	18990	18990	18970	127
495	20240415	123200	2127337090	18990	18980	18990	18970	198
496	20240415	123100	2123577650	18980	18980	18980	18980	150
497	20240415	123000	2120730650	18980	18980	18980	18980	500
498	20240415	122900	2111240650	18980	18980	18980	18980	366
499	20240415	122800	2104293970	18980	18980	18980	18980	82
500	20240415	122700	2102737610	18980	18980	18980	18980	30
501	20240415	122600	2102168210	18980	18980	18980	18980	293
502	20240415	122500	2096607070	18980	18980	18980	18980	210
503	20240415	122400	2092621270	18970	18970	18980	18970	611
504	20240415	122300	2081030550	18960	18970	18970	18960	67
505	20240415	122200	2079759960	18960	18960	18960	18960	0
506	20240415	122100	2079759960	18960	18970	18970	18960	87
507	20240415	122000	2078109590	18960	18960	18970	18960	228
508	20240415	121900	2073785560	18970	18960	18970	18960	133
509	20240415	121800	2071263550	18960	18960	18960	18960	100
510	20240415	121700	2069367550	18960	18960	18960	18960	393
511	20240415	121600	2061916270	18990	18960	18990	18960	29
512	20240415	121500	2061366400	18960	18960	18960	18960	182
513	20240415	121400	2057915680	18960	18950	18960	18940	28
514	20240415	121300	2057385220	18950	18950	18950	18950	245
515	20240415	121200	2052742470	18950	18940	18950	18940	317
516	20240415	121100	2046735480	18950	18950	18950	18950	0
517	20240415	121000	2046735480	18950	18940	18950	18940	62
518	20240415	120900	2045560970	18940	18940	18940	18940	45
519	20240415	120800	2044708670	18940	18940	18940	18940	102
520	20240415	120700	2042776790	18940	18940	18940	18940	25
521	20240415	120600	2042303290	18940	18950	18950	18940	27
522	20240415	120500	2041791800	18940	18940	18940	18940	237
523	20240415	120400	2037303020	18940	18940	18940	18940	14
524	20240415	120300	2037037860	18940	18950	18950	18940	24
525	20240415	120200	2036583290	18950	18950	18950	18940	148
526	20240415	120100	2033779260	18950	18950	18950	18950	36
527	20240415	120000	2033097060	18940	18940	18940	18940	0
528	20240415	115900	2033097060	18940	18950	18960	18940	124
529	20240415	115800	2030747350	18950	18960	18960	18950	326
530	20240415	115700	2024569590	18960	18960	18960	18960	20
531	20240415	115600	2024190390	18960	18960	18960	18950	61
532	20240415	115500	2023034060	18960	18950	18960	18950	357
533	20240415	115400	2016268850	18950	18950	18960	18950	131
534	20240415	115300	2013786390	18950	18950	18960	18950	41
535	20240415	115200	2013009430	18980	18980	18980	18950	51
536	20240415	115100	2012041600	18980	18970	18980	18970	28
537	20240415	115000	2011510430	18950	18980	18980	18950	116
538	20240415	114900	2009310990	18990	18990	18990	18990	23
539	20240415	114800	2008874220	18990	18990	18990	18990	44
540	20240415	114700	2008038660	18990	18960	18990	18960	99
541	20240415	114600	2006160930	18960	18960	18960	18960	178
542	20240415	114500	2002786050	18960	18960	18960	18960	1264
543	20240415	114400	1978820610	18960	18980	18980	18960	757
544	20240415	114300	1964464990	18970	18980	18980	18970	713
545	20240415	114200	1950934320	18980	18990	18990	18980	41
546	20240415	114100	1950156120	18990	18980	18990	18980	72
547	20240415	114000	1948789450	18990	18990	18990	18990	20
548	20240415	113900	1948409650	18980	18990	18990	18980	85
549	20240415	113800	1946795950	18980	18990	18990	18980	70
550	20240415	113700	1945466850	18980	18980	18980	18980	332
551	20240415	113600	1939165490	18980	18980	18980	18980	3
552	20240415	113500	1939108550	18980	18980	18980	18980	27
553	20240415	113400	1938596090	18970	18980	18980	18970	38
554	20240415	113300	1937875110	18970	18980	18980	18970	298
555	20240415	113200	1932221030	18980	18980	18980	18980	44
556	20240415	113100	1931385910	18980	18990	18990	18980	227
557	20240415	113000	1927077280	18980	18990	18990	18980	11
558	20240415	112900	1926868440	18980	18980	18980	18980	25
559	20240415	112800	1926393940	18990	18980	18990	18980	70
560	20240415	112700	1925065140	18980	18980	18990	18980	606
561	20240415	112600	1913561000	18990	18990	18990	18990	165
562	20240415	112500	1910427650	18990	18990	18990	18980	31
563	20240415	112400	1909839190	18990	18990	18990	18990	265
564	20240415	112300	1904806840	18990	18990	19000	18990	556
565	20240415	112200	1894248100	18990	18990	18990	18990	77
566	20240415	112100	1892785870	18990	18990	18990	18990	0
567	20240415	112000	1892785870	18990	18990	18990	18980	201
568	20240415	111900	1888969480	18990	18990	18990	18990	274
569	20240415	111800	1883766220	18990	18990	18990	18990	140
570	20240415	111700	1881107620	18990	18990	18990	18990	1323
571	20240415	111600	1855983850	18990	19000	19000	18990	397
572	20240415	111500	1848444800	18990	18990	18990	18990	23
573	20240415	111400	1848008030	18990	18990	18990	18990	567
574	20240415	111300	1837240700	18990	18990	18990	18990	101
575	20240415	111200	1835322710	18990	19000	19000	18990	3
576	20240415	111100	1835265730	19000	19000	19000	19000	2
577	20240415	111000	1835227730	19000	19000	19000	19000	10
578	20240415	110900	1835037730	18990	18990	19000	18990	88
579	20240415	110800	1833365880	19000	18990	19000	18990	122
580	20240415	110700	1831048630	18990	18990	18990	18990	52
581	20240415	110600	1830061150	18990	18990	18990	18990	1
582	20240415	110500	1830042160	18970	18960	18970	18960	150
583	20240415	110400	1827198110	18960	18960	18960	18950	276
584	20240415	110300	1821966590	18960	18950	18960	18950	61
585	20240415	110200	1820810330	18960	18960	18960	18950	121
586	20240415	110100	1818516240	18960	18950	18960	18950	107
587	20240415	110000	1816488540	18950	18950	18950	18950	109
588	20240415	105900	1814422990	18940	18940	18940	18940	0
589	20240415	105800	1814422990	18940	18950	18950	18940	146
590	20240415	105700	1811656490	18950	18950	18950	18950	65
591	20240415	105600	1810424740	18950	18940	18950	18940	292
592	20240415	105500	1804894250	18940	18920	18940	18910	723
593	20240415	105400	1791215070	18920	18920	18920	18920	23
594	20240415	105300	1790779910	18920	18920	18920	18920	183
595	20240415	105200	1787317550	18910	18910	18910	18910	185
596	20240415	105100	1783819200	18920	18910	18920	18910	229
597	20240415	105000	1779488600	18920	18920	18920	18920	133
598	20240415	104900	1776972240	18920	18920	18920	18910	708
599	20240415	104800	1763578180	18920	18930	18930	18920	475
600	20240415	104700	1754589180	18930	18940	18940	18930	55
601	20240415	104600	1753547990	18940	18940	18940	18940	11
602	20240415	104500	1753339650	18940	18940	18940	18930	38
603	20240415	104400	1752620070	18940	18940	18940	18940	35
604	20240415	104300	1751957170	18940	18930	18940	18930	159
605	20240415	104200	1748946840	18930	18930	18930	18920	439
606	20240415	104100	1740636870	18930	18930	18930	18920	39
607	20240415	104000	1739898680	18910	18920	18940	18910	586
608	20240415	103900	1728811800	18920	18940	18940	18910	159
609	20240415	103800	1725804010	18920	18940	18940	18910	475
610	20240415	103700	1716819940	18910	18910	18940	18910	76
611	20240415	103600	1715382180	18910	18950	18950	18910	294
612	20240415	103500	1709818100	18950	18950	18950	18950	45
613	20240415	103400	1708965350	18950	18960	18960	18950	34
614	20240415	103300	1708321030	18930	18930	18930	18930	102
615	20240415	103200	1706390170	18920	18920	18920	18920	171
616	20240415	103100	1703154850	18910	18910	18910	18900	342
617	20240415	103000	1696689690	18910	18910	18910	18900	458
618	20240415	102900	1688028980	18900	18910	18910	18900	221
619	20240415	102800	1683850100	18900	18900	18910	18900	127
620	20240415	102700	1681449210	18910	18910	18920	18910	184
621	20240415	102600	1677969170	18910	18920	18920	18900	947
622	20240415	102500	1660067170	18910	18920	18920	18900	235
623	20240415	102400	1655623330	18920	18910	18920	18900	415
624	20240415	102300	1647775170	18910	18920	18920	18900	3206
625	20240415	102200	1587143730	18930	18930	18930	18930	687
626	20240415	102100	1574138820	18930	18930	18930	18930	26
627	20240415	102000	1573646640	18930	18940	18940	18930	197
628	20240415	101900	1569916720	18920	18960	18960	18920	3921
629	20240415	101800	1495626110	18960	18960	18960	18950	4547
630	20240415	101700	1409455030	18960	18970	18970	18960	334
631	20240415	101600	1403120370	18970	18960	18970	18960	58
632	20240415	101500	1402020410	18960	18960	18970	18960	519
633	20240415	101400	1392180110	18960	18960	18970	18960	213
634	20240415	101300	1388141610	18960	18950	18960	18950	131
635	20240415	101200	1385657950	18960	18970	18970	18950	668
636	20240415	101100	1372992460	18980	18990	18990	18970	276
637	20240415	101000	1367752370	18990	19010	19010	18980	1403
638	20240415	100900	1341089800	19010	19020	19020	19010	168
639	20240415	100800	1337895860	19010	19010	19020	19010	126
640	20240415	100700	1335500560	19010	19020	19020	19010	101
641	20240415	100600	1333580230	19020	19010	19020	19010	66
642	20240415	100500	1332325090	19010	19020	19020	19010	4
643	20240415	100400	1332249020	19020	19010	19020	19010	57
644	20240415	100300	1331165380	19020	18990	19020	18990	642
645	20240415	100200	1318969380	18990	18960	18990	18960	92
646	20240415	100100	1317225000	18950	18970	18990	18950	2184
647	20240415	100000	1275817900	18990	18990	18990	18970	169
648	20240415	095900	1272609310	18990	18960	18990	18960	96
649	20240415	095800	1270788640	18990	18980	18990	18960	463
650	20240415	095700	1262005160	18980	18990	18990	18980	44
651	20240415	095600	1261170000	18990	18990	18990	18990	29
652	20240415	095500	1260619290	18990	19000	19000	18980	61
653	20240415	095400	1259461080	19000	18950	19000	18950	235
654	20240415	095300	1255007730	18940	18940	18950	18940	498
655	20240415	095200	1245574360	18940	18940	18940	18940	113
656	20240415	095100	1243434140	18930	18940	18940	18930	629
657	20240415	095000	1231524430	18940	18940	18940	18930	209
658	20240415	094900	1227566300	18950	18950	18950	18940	121
659	20240415	094800	1225274080	18950	18950	18950	18950	388
660	20240415	094700	1217921480	18950	18900	18950	18900	492
661	20240415	094600	1208607660	18950	18990	18990	18900	1402
662	20240415	094500	1182090630	19000	19010	19010	18990	146
663	20240415	094400	1179316760	19010	19010	19010	19010	150
664	20240415	094300	1176465260	19000	19010	19010	19000	53
665	20240415	094200	1175457820	18930	19020	19020	18930	1590
666	20240415	094100	1145321210	19020	19010	19020	18990	627
667	20240415	094000	1133407200	19020	19020	19030	19010	505
668	20240415	093900	1123802150	19030	19020	19030	19010	163
669	20240415	093800	1120702390	19020	19010	19030	19010	466
670	20240415	093700	1111838700	19000	18970	19030	18960	382
671	20240415	093600	1104589100	18960	18930	18970	18930	136
672	20240415	093500	1102011430	18910	18900	18910	18900	570
673	20240415	093400	1091233420	18900	18900	18900	18890	568
674	20240415	093300	1080498920	18900	18900	18900	18890	520
675	20240415	093200	1070671310	18900	18910	18930	18900	472
676	20240415	093100	1061745260	18900	18950	18960	18900	765
677	20240415	093000	1047260590	18960	18960	18970	18960	530
678	20240415	092900	1037211780	18960	18960	18960	18960	846
679	20240415	092800	1021171620	18950	18940	18960	18940	927
680	20240415	092700	1003605240	18930	18890	18930	18890	399
681	20240415	092600	996057750	18890	18880	18900	18880	984
682	20240415	092500	977471940	18880	18890	18890	18870	612
683	20240415	092400	965917360	18890	18880	18890	18880	979
684	20240415	092300	947433300	18890	18880	18890	18870	780
685	20240415	092200	932703460	18910	18870	18920	18870	1690
686	20240415	092100	900780160	18880	18890	18900	18850	3466
687	20240415	092000	835374510	18890	18930	18930	18890	4229
688	20240415	091900	755398570	18930	18940	18940	18920	1414
689	20240415	091800	728633090	18940	18940	18940	18930	885
690	20240415	091700	711873500	18940	18940	18950	18940	614
691	20240415	091600	700244300	18930	18940	18940	18930	297
692	20240415	091500	694619300	18940	18980	18980	18930	4616
693	20240415	091400	607128980	18990	19010	19010	18990	2200
694	20240415	091300	565333770	19000	19010	19010	19000	595
695	20240415	091200	554025820	19020	19050	19050	19010	1250
696	20240415	091100	530236900	19050	19050	19050	19040	338
697	20240415	091000	523798050	19080	19080	19080	19030	290
698	20240415	090900	518275860	19080	19020	19080	19020	440
699	20240415	090800	509906700	19020	19050	19050	19010	5051
700	20240415	090700	413791850	19050	19020	19050	19020	2142
701	20240415	090600	373014460	19020	18970	19020	18970	2333
702	20240415	090500	328707450	18980	18970	18980	18960	753
703	20240415	090400	314422970	18960	18980	18980	18960	2054
704	20240415	090300	275465120	18980	18980	18980	18960	1005
705	20240415	090200	256402610	18980	19050	19060	18970	3646
706	20240415	090100	187110330	19070	19190	19190	19050	3415
707	20240415	090000	121945510	19200	19100	19290	19100	6380