KissMeData/030000/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	190500	2560969840	18780	18780	18780	18780	34635
3	20240415	190400	2560969840	18780	18780	18780	18780	0
4	20240415	190300	2560969840	18780	18780	18780	18780	0
5	20240415	190200	2560969840	18780	18780	18780	18780	0
6	20240415	190100	2560969840	18780	18780	18780	18780	0
7	20240415	190000	2560969840	18780	18780	18780	18780	0
8	20240415	185900	2560969840	18780	18780	18780	18780	0
9	20240415	185800	2560969840	18780	18780	18780	18780	0
10	20240415	185700	2560969840	18780	18780	18780	18780	0
11	20240415	185600	2560969840	18780	18780	18780	18780	0
12	20240415	185500	2560969840	18780	18780	18780	18780	0
13	20240415	185400	2560969840	18780	18780	18780	18780	0
14	20240415	185300	2560969840	18780	18780	18780	18780	0
15	20240415	185200	2560969840	18780	18780	18780	18780	0
16	20240415	185100	2560969840	18780	18780	18780	18780	0
17	20240415	185000	2560969840	18780	18780	18780	18780	0
18	20240415	184900	2560969840	18780	18780	18780	18780	0
19	20240415	184800	2560969840	18780	18780	18780	18780	0
20	20240415	184700	2560969840	18780	18780	18780	18780	0
21	20240415	184600	2560969840	18780	18780	18780	18780	0
22	20240415	184500	2560969840	18780	18780	18780	18780	0
23	20240415	184400	2560969840	18780	18780	18780	18780	0
24	20240415	184300	2560969840	18780	18780	18780	18780	0
25	20240415	184200	2560969840	18780	18780	18780	18780	0
26	20240415	184100	2560969840	18780	18780	18780	18780	0
27	20240415	184000	2560969840	18780	18780	18780	18780	0
28	20240415	183900	2560969840	18780	18780	18780	18780	0
29	20240415	183800	2560969840	18780	18780	18780	18780	0
30	20240415	183700	2560969840	18780	18780	18780	18780	0
31	20240415	183600	2560969840	18780	18780	18780	18780	0
32	20240415	183500	2560969840	18780	18780	18780	18780	34635
33	20240415	183400	2560969840	18780	18780	18780	18780	0
34	20240415	183300	2560969840	18780	18780	18780	18780	0
35	20240415	183200	2560969840	18780	18780	18780	18780	0
36	20240415	183100	2560969840	18780	18780	18780	18780	0
37	20240415	183000	2560969840	18780	18780	18780	18780	0
38	20240415	182900	2560969840	18780	18780	18780	18780	0
39	20240415	182800	2560969840	18780	18780	18780	18780	0
40	20240415	182700	2560969840	18780	18780	18780	18780	0
41	20240415	182600	2560969840	18780	18780	18780	18780	0
42	20240415	182500	2560969840	18780	18780	18780	18780	0
43	20240415	182400	2560969840	18780	18780	18780	18780	0
44	20240415	182300	2560969840	18780	18780	18780	18780	0
45	20240415	182200	2560969840	18780	18780	18780	18780	0
46	20240415	182100	2560969840	18780	18780	18780	18780	0
47	20240415	182000	2560969840	18780	18780	18780	18780	0
48	20240415	181900	2560969840	18780	18780	18780	18780	0
49	20240415	181800	2560969840	18780	18780	18780	18780	0
50	20240415	181700	2560969840	18780	18780	18780	18780	0
51	20240415	181600	2560969840	18780	18780	18780	18780	0
52	20240415	181500	2560969840	18780	18780	18780	18780	0
53	20240415	181400	2560969840	18780	18780	18780	18780	0
54	20240415	181300	2560969840	18780	18780	18780	18780	0
55	20240415	181200	2560969840	18780	18780	18780	18780	0
56	20240415	181100	2560969840	18780	18780	18780	18780	0
57	20240415	181000	2560969840	18780	18780	18780	18780	0
58	20240415	180900	2560969840	18780	18780	18780	18780	0
59	20240415	180800	2560969840	18780	18780	18780	18780	0
60	20240415	180700	2560969840	18780	18780	18780	18780	0
61	20240415	180600	2560969840	18780	18780	18780	18780	0
62	20240415	180500	2560969840	18780	18780	18780	18780	34635
63	20240415	180400	2560969840	18780	18780	18780	18780	0
64	20240415	180300	2560969840	18780	18780	18780	18780	0
65	20240415	180200	2560969840	18780	18780	18780	18780	0
66	20240415	180100	2560969840	18780	18780	18780	18780	0
67	20240415	180000	2560969840	18780	18780	18780	18780	0
68	20240415	175900	2560969840	18780	18780	18780	18780	0
69	20240415	175800	2560969840	18780	18780	18780	18780	0
70	20240415	175700	2560969840	18780	18780	18780	18780	0
71	20240415	175600	2560969840	18780	18780	18780	18780	0
72	20240415	175500	2560969840	18780	18780	18780	18780	0
73	20240415	175400	2560969840	18780	18780	18780	18780	0
74	20240415	175300	2560969840	18780	18780	18780	18780	0
75	20240415	175200	2560969840	18780	18780	18780	18780	0
76	20240415	175100	2560969840	18780	18780	18780	18780	0
77	20240415	175000	2560969840	18780	18780	18780	18780	0
78	20240415	174900	2560969840	18780	18780	18780	18780	0
79	20240415	174800	2560969840	18780	18780	18780	18780	0
80	20240415	174700	2560969840	18780	18780	18780	18780	0
81	20240415	174600	2560969840	18780	18780	18780	18780	0
82	20240415	174500	2560969840	18780	18780	18780	18780	0
83	20240415	174400	2560969840	18780	18780	18780	18780	0
84	20240415	174300	2560969840	18780	18780	18780	18780	0
85	20240415	174200	2560969840	18780	18780	18780	18780	0
86	20240415	174100	2560969840	18780	18780	18780	18780	0
87	20240415	174000	2560969840	18780	18780	18780	18780	0
88	20240415	173900	2560969840	18780	18780	18780	18780	0
89	20240415	173800	2560969840	18780	18780	18780	18780	0
90	20240415	173700	2560969840	18780	18780	18780	18780	0
91	20240415	173600	2560969840	18780	18780	18780	18780	0
92	20240415	173500	2560969840	18780	18780	18780	18780	34635
93	20240415	173400	2560969840	18780	18780	18780	18780	0
94	20240415	173300	2560969840	18780	18780	18780	18780	0
95	20240415	173200	2560969840	18780	18780	18780	18780	0
96	20240415	173100	2560969840	18780	18780	18780	18780	0
97	20240415	173000	2560969840	18780	18780	18780	18780	0
98	20240415	172900	2560969840	18780	18780	18780	18780	0
99	20240415	172800	2560969840	18780	18780	18780	18780	0
100	20240415	172700	2560969840	18780	18780	18780	18780	0
101	20240415	172600	2560969840	18780	18780	18780	18780	0
102	20240415	172500	2560969840	18780	18780	18780	18780	0
103	20240415	172400	2560969840	18780	18780	18780	18780	0
104	20240415	172300	2560969840	18780	18780	18780	18780	0
105	20240415	172200	2560969840	18780	18780	18780	18780	0
106	20240415	172100	2560969840	18780	18780	18780	18780	0
107	20240415	172000	2560969840	18780	18780	18780	18780	0
108	20240415	171900	2560969840	18780	18780	18780	18780	0
109	20240415	171800	2560969840	18780	18780	18780	18780	0
110	20240415	171700	2560969840	18780	18780	18780	18780	0
111	20240415	171600	2560969840	18780	18780	18780	18780	0
112	20240415	171500	2560969840	18780	18780	18780	18780	0
113	20240415	171400	2560969840	18780	18780	18780	18780	0
114	20240415	171300	2560969840	18780	18780	18780	18780	0
115	20240415	171200	2560969840	18780	18780	18780	18780	0
116	20240415	171100	2560969840	18780	18780	18780	18780	0
117	20240415	171000	2560969840	18780	18780	18780	18780	0
118	20240415	170900	2560969840	18780	18780	18780	18780	0
119	20240415	170800	2560969840	18780	18780	18780	18780	0
120	20240415	170700	2560969840	18780	18780	18780	18780	0
121	20240415	170600	2560969840	18780	18780	18780	18780	0
122	20240415	170500	2560969840	18780	18780	18780	18780	34635
123	20240415	170400	2560969840	18780	18780	18780	18780	0
124	20240415	170300	2560969840	18780	18780	18780	18780	0
125	20240415	170200	2560969840	18780	18780	18780	18780	0
126	20240415	170100	2560969840	18780	18780	18780	18780	0
127	20240415	170000	2560969840	18780	18780	18780	18780	0
128	20240415	165900	2560969840	18780	18780	18780	18780	0
129	20240415	165800	2560969840	18780	18780	18780	18780	0
130	20240415	165700	2560969840	18780	18780	18780	18780	0
131	20240415	165600	2560969840	18780	18780	18780	18780	0
132	20240415	165500	2560969840	18780	18780	18780	18780	0
133	20240415	165400	2560969840	18780	18780	18780	18780	0
134	20240415	165300	2560969840	18780	18780	18780	18780	0
135	20240415	165200	2560969840	18780	18780	18780	18780	0
136	20240415	165100	2560969840	18780	18780	18780	18780	0
137	20240415	165000	2560969840	18780	18780	18780	18780	0
138	20240415	164900	2560969840	18780	18780	18780	18780	0
139	20240415	164800	2560969840	18780	18780	18780	18780	0
140	20240415	164700	2560969840	18780	18780	18780	18780	0
141	20240415	164600	2560969840	18780	18780	18780	18780	0
142	20240415	164500	2560969840	18780	18780	18780	18780	0
143	20240415	164400	2560969840	18780	18780	18780	18780	0
144	20240415	164300	2560969840	18780	18780	18780	18780	0
145	20240415	164200	2560969840	18780	18780	18780	18780	0
146	20240415	164100	2560969840	18780	18780	18780	18780	0
147	20240415	164000	2560969840	18780	18780	18780	18780	0
148	20240415	163900	2560969840	18780	18780	18780	18780	0
149	20240415	163800	2560969840	18780	18780	18780	18780	0
150	20240415	163700	2560969840	18780	18780	18780	18780	0
151	20240415	163600	2560969840	18780	18780	18780	18780	0
152	20240415	163500	2560969840	18780	18780	18780	18780	34635
153	20240415	163400	2560969840	18780	18780	18780	18780	0
154	20240415	163300	2560969840	18780	18780	18780	18780	0
155	20240415	163200	2560969840	18780	18780	18780	18780	0
156	20240415	163100	2560969840	18780	18780	18780	18780	0
157	20240415	163000	2560969840	18780	18780	18780	18780	0
158	20240415	162900	2560969840	18780	18780	18780	18780	0
159	20240415	162800	2560969840	18780	18780	18780	18780	0
160	20240415	162700	2560969840	18780	18780	18780	18780	0
161	20240415	162600	2560969840	18780	18780	18780	18780	0
162	20240415	162500	2560969840	18780	18780	18780	18780	0
163	20240415	162400	2560969840	18780	18780	18780	18780	0
164	20240415	162300	2560969840	18780	18780	18780	18780	0
165	20240415	162200	2560969840	18780	18780	18780	18780	0
166	20240415	162100	2560969840	18780	18780	18780	18780	0
167	20240415	162000	2560969840	18780	18780	18780	18780	0
168	20240415	161900	2560969840	18780	18780	18780	18780	0
169	20240415	161800	2560969840	18780	18780	18780	18780	0
170	20240415	161700	2560969840	18780	18780	18780	18780	0
171	20240415	161600	2560969840	18780	18780	18780	18780	0
172	20240415	161500	2560969840	18780	18780	18780	18780	0
173	20240415	161400	2560969840	18780	18780	18780	18780	0
174	20240415	161300	2560969840	18780	18780	18780	18780	0
175	20240415	161200	2560969840	18780	18780	18780	18780	0
176	20240415	161100	2560969840	18780	18780	18780	18780	0
177	20240415	161000	2560969840	18780	18780	18780	18780	0
178	20240415	160900	2560969840	18780	18780	18780	18780	0
179	20240415	160800	2560969840	18780	18780	18780	18780	0
180	20240415	160700	2560969840	18780	18780	18780	18780	0
181	20240415	160600	2560969840	18780	18780	18780	18780	0
182	20240415	160500	2560969840	18780	18780	18780	18780	34635
183	20240415	160400	2560969840	18780	18780	18780	18780	0
184	20240415	160300	2560969840	18780	18780	18780	18780	0
185	20240415	160200	2560969840	18780	18780	18780	18780	0
186	20240415	160100	2560969840	18780	18780	18780	18780	0
187	20240415	160000	2560969840	18780	18780	18780	18780	0
188	20240415	155900	2560969840	18780	18780	18780	18780	0
189	20240415	155800	2560969840	18780	18780	18780	18780	0
190	20240415	155700	2560969840	18780	18780	18780	18780	0
191	20240415	155600	2560969840	18780	18780	18780	18780	0
192	20240415	155500	2560969840	18780	18780	18780	18780	0
193	20240415	155400	2560969840	18780	18780	18780	18780	0
194	20240415	155300	2560969840	18780	18780	18780	18780	0
195	20240415	155200	2560969840	18780	18780	18780	18780	0
196	20240415	155100	2560969840	18780	18780	18780	18780	0
197	20240415	155000	2560969840	18780	18780	18780	18780	0
198	20240415	154900	2560969840	18780	18780	18780	18780	0
199	20240415	154800	2560969840	18780	18780	18780	18780	0
200	20240415	154700	2560969840	18780	18780	18780	18780	0
201	20240415	154600	2560969840	18780	18780	18780	18780	0
202	20240415	154500	2560969840	18780	18780	18780	18780	0
203	20240415	154400	2560969840	18780	18780	18780	18780	0
204	20240415	154300	2560969840	18780	18780	18780	18780	0
205	20240415	154200	2560969840	18780	18780	18780	18780	0
206	20240415	154100	2560969840	18780	18780	18780	18780	0
207	20240415	154000	2560969840	18780	18780	18780	18780	0
208	20240415	153900	2560969840	18780	18780	18780	18780	0
209	20240415	153800	2560969840	18780	18780	18780	18780	0
210	20240415	153700	2560969840	18780	18780	18780	18780	0
211	20240415	153600	2560969840	18780	18780	18780	18780	0
212	20240415	153500	2560969840	18780	18780	18780	18780	34635
213	20240415	153400	2560969840	18780	18780	18780	18780	0
214	20240415	153300	2560969840	18780	18780	18780	18780	0
215	20240415	153200	2560969840	18780	18780	18780	18780	0
216	20240415	153100	2560969840	18780	18780	18780	18780	0
217	20240415	153000	2560969840	18780	18780	18780	18780	34635
218	20240415	152900	1910524540	18640	18640	18640	18640	0
219	20240415	152800	1910524540	18640	18640	18640	18640	0
220	20240415	152700	1910524540	18640	18640	18640	18640	0
221	20240415	152600	1910524540	18640	18640	18640	18640	0
222	20240415	152500	1910524540	18640	18640	18640	18640	0
223	20240415	152400	1910524540	18640	18640	18640	18640	0
224	20240415	152300	1910524540	18640	18640	18640	18640	0
225	20240415	152200	1910524540	18640	18640	18640	18640	0
226	20240415	152100	1910524540	18640	18640	18640	18640	0
227	20240415	152000	1910524540	18640	18640	18640	18640	0
228	20240415	151900	1910524540	18640	18650	18660	18630	501
229	20240415	151800	1901184510	18650	18660	18660	18650	112
230	20240415	151700	1899095010	18660	18660	18660	18650	52
231	20240415	151600	1898125070	18660	18670	18680	18650	832
232	20240415	151500	1882595050	18680	18680	18680	18670	75
233	20240415	151400	1881194290	18680	18680	18680	18670	124
234	20240415	151300	1878878220	18670	18670	18680	18670	572
235	20240415	151200	1868198930	18670	18680	18680	18670	107
236	20240415	151100	1866200440	18680	18650	18680	18650	523
237	20240415	151000	1856439820	18660	18650	18660	18650	37
238	20240415	150900	1855749670	18660	18660	18660	18650	214
239	20240415	150800	1851757350	18660	18660	18660	18650	56
240	20240415	150700	1850712470	18650	18680	18680	18650	452
241	20240415	150600	1842274650	18680	18670	18680	18670	43
242	20240415	150500	1841471490	18680	18680	18680	18670	170
243	20240415	150400	1838297110	18680	18670	18680	18670	55
244	20240415	150300	1837269790	18680	18680	18680	18670	80
245	20240415	150200	1835775470	18680	18670	18680	18670	26
246	20240415	150100	1835289860	18680	18670	18680	18660	103
247	20240415	150000	1833366600	18670	18650	18670	18650	89
248	20240415	145900	1831705930	18650	18650	18660	18650	430
249	20240415	145800	1823684700	18650	18650	18650	18640	84
250	20240415	145700	1822118510	18650	18660	18660	18640	628
251	20240415	145600	1810410530	18660	18660	18660	18650	276
252	20240415	145500	1805260890	18670	18680	18680	18660	126
253	20240415	145400	1802908460	18670	18670	18680	18670	96
254	20240415	145300	1801115540	18670	18680	18690	18670	107
255	20240415	145200	1799117090	18670	18670	18690	18670	842
256	20240415	145100	1783388780	18670	18680	18680	18670	238
257	20240415	145000	1778944420	18680	18680	18680	18680	16
258	20240415	144900	1778645540	18670	18680	18680	18670	147
259	20240415	144800	1775899750	18670	18680	18690	18670	408
260	20240415	144700	1768278390	18680	18680	18690	18670	551
261	20240415	144600	1757985400	18670	18680	18680	18670	63
262	20240415	144500	1756808580	18670	18660	18680	18650	2054
263	20240415	144400	1718450190	18650	18660	18660	18650	27
264	20240415	144300	1717946430	18650	18660	18660	18650	198
265	20240415	144200	1714251880	18660	18660	18660	18660	23
266	20240415	144100	1713822700	18650	18650	18660	18650	149
267	20240415	144000	1711042750	18650	18650	18660	18650	117
268	20240415	143900	1708860290	18650	18630	18650	18630	120
269	20240415	143800	1706623480	18630	18640	18640	18630	175
270	20240415	143700	1703361600	18650	18650	18650	18650	91
271	20240415	143600	1701664450	18640	18650	18650	18640	252
272	20240415	143500	1696964730	18650	18640	18660	18640	224
273	20240415	143400	1692788120	18640	18640	18640	18630	117
274	20240415	143300	1690607320	18630	18640	18640	18630	23
275	20240415	143200	1690178610	18640	18640	18640	18630	96
276	20240415	143100	1688389310	18640	18630	18640	18630	48
277	20240415	143000	1687494640	18630	18640	18640	18630	119
278	20240415	142900	1685276890	18640	18640	18640	18630	88
279	20240415	142800	1683636600	18640	18640	18640	18630	32
280	20240415	142700	1683040230	18640	18640	18660	18630	237
281	20240415	142600	1678622800	18660	18640	18670	18630	215
282	20240415	142500	1674613590	18640	18640	18640	18640	109
283	20240415	142400	1672581830	18640	18640	18640	18630	163
284	20240415	142300	1669543630	18640	18660	18660	18640	71
285	20240415	142200	1668220090	18670	18630	18670	18620	168
286	20240415	142100	1665090040	18630	18670	18670	18630	211
287	20240415	142000	1661156450	18670	18640	18670	18630	109
288	20240415	141900	1659124480	18630	18670	18670	18630	238
289	20240415	141800	1654687510	18660	18660	18660	18640	217
290	20240415	141700	1650640140	18650	18660	18660	18650	28
291	20240415	141600	1650117730	18650	18660	18660	18650	200
292	20240415	141500	1646386790	18660	18670	18670	18660	205
293	20240415	141400	1642560850	18670	18660	18670	18660	113
294	20240415	141300	1640452220	18670	18670	18670	18660	70
295	20240415	141200	1639145380	18670	18670	18670	18670	45
296	20240415	141100	1638305230	18670	18660	18670	18620	1878
297	20240415	141000	1603303090	18670	18670	18670	18660	152
298	20240415	140900	1600465820	18670	18670	18670	18660	68
299	20240415	140800	1599196330	18670	18670	18670	18660	89
300	20240415	140700	1597534730	18670	18660	18670	18660	72
301	20240415	140600	1596190570	18660	18670	18670	18660	19
302	20240415	140500	1595835930	18670	18660	18670	18660	233
303	20240415	140400	1591486950	18670	18670	18670	18670	66
304	20240415	140300	1590254730	18670	18660	18670	18660	28
305	20240415	140200	1589732080	18670	18670	18670	18650	41
306	20240415	140100	1588966690	18650	18670	18670	18640	384
307	20240415	140000	1581803580	18660	18670	18670	18660	72
308	20240415	135900	1580459400	18670	18670	18670	18660	74
309	20240415	135800	1579077840	18660	18670	18670	18660	29
310	20240415	135700	1578536520	18650	18660	18670	18650	305
311	20240415	135600	1572844900	18650	18660	18660	18650	49
312	20240415	135500	1571930640	18650	18660	18660	18650	93
313	20240415	135400	1570195330	18660	18670	18670	18650	255
314	20240415	135300	1565436790	18670	18660	18670	18660	124
315	20240415	135200	1563122940	18660	18650	18660	18640	204
316	20240415	135100	1559318360	18650	18650	18650	18640	148
317	20240415	135000	1556558180	18650	18650	18650	18640	179
318	20240415	134900	1553219940	18640	18640	18650	18640	54
319	20240415	134800	1552212920	18650	18640	18650	18640	30
320	20240415	134700	1551653480	18650	18650	18650	18640	129
321	20240415	134600	1549247730	18650	18640	18650	18640	411
322	20240415	134500	1541583930	18640	18630	18640	18620	546
323	20240415	134400	1531410270	18630	18620	18630	18610	77
324	20240415	134300	1529976420	18620	18630	18630	18620	385
325	20240415	134200	1522806050	18620	18610	18630	18610	682
326	20240415	134100	1510107140	18610	18610	18620	18610	56
327	20240415	134000	1509064500	18610	18610	18610	18610	3
328	20240415	133900	1509008670	18620	18620	18620	18610	139
329	20240415	133800	1506420580	18620	18620	18620	18620	47
330	20240415	133700	1505545440	18620	18600	18630	18600	1226
331	20240415	133600	1482732980	18590	18620	18620	18590	527
332	20240415	133500	1472929530	18620	18610	18620	18600	301
333	20240415	133400	1467327550	18610	18610	18610	18600	82
334	20240415	133300	1465801570	18610	18610	18610	18600	139
335	20240415	133200	1463214880	18600	18610	18610	18600	150
336	20240415	133100	1460423410	18610	18610	18610	18600	77
337	20240415	133000	1458990560	18600	18620	18620	18600	498
338	20240415	132900	1449726050	18610	18620	18620	18610	221
339	20240415	132800	1445612110	18620	18620	18620	18620	61
340	20240415	132700	1444476290	18620	18620	18620	18610	53
341	20240415	132600	1443489520	18620	18620	18620	18610	35
342	20240415	132500	1442837850	18610	18620	18620	18610	168
343	20240415	132400	1439709870	18620	18620	18620	18620	22
344	20240415	132300	1439300230	18620	18620	18620	18610	50
345	20240415	132200	1438369250	18610	18620	18620	18610	229
346	20240415	132100	1434106550	18620	18630	18630	18620	285
347	20240415	132000	1428798880	18630	18630	18630	18620	74
348	20240415	131900	1427420330	18630	18630	18630	18620	74
349	20240415	131800	1426041920	18630	18630	18630	18620	94
350	20240415	131700	1424290770	18630	18620	18630	18620	110
351	20240415	131600	1422241690	18630	18630	18630	18620	90
352	20240415	131500	1420565240	18630	18630	18630	18620	41
353	20240415	131400	1419801450	18630	18620	18630	18620	274
354	20240415	131300	1414697940	18630	18630	18630	18620	45
355	20240415	131200	1413859790	18630	18630	18630	18620	27
356	20240415	131100	1413356850	18620	18640	18640	18620	282
357	20240415	131000	1408104040	18640	18630	18640	18630	82
358	20240415	130900	1406575710	18640	18650	18650	18630	156
359	20240415	130800	1403668610	18650	18650	18650	18650	65
360	20240415	130700	1402456360	18650	18640	18650	18630	109
361	20240415	130600	1400424550	18650	18640	18650	18640	233
362	20240415	130500	1396080820	18640	18640	18640	18630	197
363	20240415	130400	1392409740	18640	18650	18650	18640	54
364	20240415	130300	1391402980	18650	18650	18650	18640	202
365	20240415	130200	1387636000	18650	18650	18650	18650	26
366	20240415	130100	1387151100	18650	18650	18650	18640	76
367	20240415	130000	1385733980	18650	18640	18650	18640	87
368	20240415	125900	1384111460	18650	18640	18650	18640	115
369	20240415	125800	1381967010	18650	18650	18650	18640	79
370	20240415	125700	1380493940	18650	18660	18660	18640	186
371	20240415	125600	1377025060	18660	18660	18660	18660	76
372	20240415	125500	1375606900	18660	18660	18660	18650	73
373	20240415	125400	1374244940	18660	18660	18670	18660	189
374	20240415	125300	1370718060	18670	18670	18670	18670	22
375	20240415	125200	1370307320	18670	18660	18670	18660	137
376	20240415	125100	1367750400	18670	18660	18670	18660	282
377	20240415	125000	1362488100	18660	18670	18670	18660	397
378	20240415	124900	1355079610	18670	18660	18670	18660	1267
379	20240415	124800	1331437310	18660	18650	18660	18640	809
380	20240415	124700	1316349580	18650	18650	18650	18640	332
381	20240415	124600	1310158760	18650	18650	18650	18650	204
382	20240415	124500	1306354160	18640	18640	18650	18640	107
383	20240415	124400	1304359500	18640	18640	18640	18640	53
384	20240415	124300	1303371580	18640	18650	18650	18630	72
385	20240415	124200	1302029530	18650	18640	18650	18640	49
386	20240415	124100	1301115970	18650	18630	18650	18630	157
387	20240415	124000	1298189780	18630	18650	18650	18630	68
388	20240415	123900	1296922280	18650	18640	18650	18630	102
389	20240415	123800	1295021730	18640	18640	18650	18640	179
390	20240415	123700	1291684760	18630	18630	18640	18630	66
391	20240415	123600	1290455120	18630	18630	18630	18630	35
392	20240415	123500	1289803070	18630	18630	18650	18620	280
393	20240415	123400	1284586190	18620	18630	18630	18610	131
394	20240415	123300	1282147090	18630	18630	18630	18630	8
395	20240415	123200	1281998050	18630	18670	18670	18630	68
396	20240415	123100	1280730570	18660	18610	18660	18610	198
397	20240415	123000	1277043620	18610	18650	18660	18610	443
398	20240415	122900	1268782520	18640	18660	18660	18610	284
399	20240415	122800	1263486750	18650	18610	18650	18600	863
400	20240415	122700	1247418730	18600	18610	18610	18600	107
401	20240415	122600	1245427630	18610	18620	18620	18610	235
402	20240415	122500	1241054000	18610	18620	18620	18610	6
403	20240415	122400	1240942290	18620	18620	18620	18610	89
404	20240415	122300	1239285520	18620	18620	18620	18610	136
405	20240415	122200	1236753470	18620	18620	18620	18620	30
406	20240415	122100	1236194870	18620	18610	18620	18610	130
407	20240415	122000	1233775120	18590	18610	18610	18590	139
408	20240415	121900	1231190370	18590	18610	18610	18590	623
409	20240415	121800	1219603570	18620	18620	18620	18610	717
410	20240415	121700	1206255830	18620	18610	18620	18610	143
411	20240415	121600	1203593330	18620	18630	18630	18620	208
412	20240415	121500	1199719070	18630	18630	18630	18630	98
413	20240415	121400	1197893330	18630	18630	18630	18630	2
414	20240415	121300	1197856070	18630	18630	18630	18620	88
415	20240415	121200	1196216930	18630	18630	18630	18630	79
416	20240415	121100	1194745160	18630	18640	18640	18630	150
417	20240415	121000	1191950540	18640	18640	18640	18630	90
418	20240415	120900	1190272950	18650	18650	18650	18650	95
419	20240415	120800	1188501200	18650	18650	18650	18650	9
420	20240415	120700	1188333350	18650	18650	18650	18640	92
421	20240415	120600	1186617680	18660	18660	18660	18660	19
422	20240415	120500	1186263140	18660	18640	18660	18640	121
423	20240415	120400	1184006360	18640	18650	18650	18610	484
424	20240415	120300	1174990270	18650	18670	18670	18650	75
425	20240415	120200	1173591000	18670	18670	18670	18670	53
426	20240415	120100	1172601490	18670	18660	18670	18660	483
427	20240415	120000	1163587320	18660	18650	18660	18650	644
428	20240415	115900	1151574390	18650	18640	18650	18640	126
429	20240415	115800	1149224880	18640	18650	18650	18640	198
430	20240415	115700	1145534120	18640	18640	18640	18640	144
431	20240415	115600	1142849960	18640	18640	18640	18640	115
432	20240415	115500	1140706360	18640	18640	18640	18630	329
433	20240415	115400	1134574030	18640	18640	18640	18640	91
434	20240415	115300	1132877790	18640	18640	18640	18640	270
435	20240415	115200	1127844990	18640	18630	18640	18630	59
436	20240415	115100	1126745660	18640	18630	18640	18630	433
437	20240415	115000	1118678130	18630	18620	18630	18620	75
438	20240415	114900	1117281230	18620	18620	18620	18620	240
439	20240415	114800	1112812430	18610	18620	18620	18610	91
440	20240415	114700	1111118140	18620	18620	18620	18620	206
441	20240415	114600	1107282420	18620	18620	18620	18620	6
442	20240415	114500	1107170700	18610	18620	18620	18610	170
443	20240415	114400	1104005400	18620	18620	18620	18610	22
444	20240415	114300	1103595810	18620	18610	18620	18610	150
445	20240415	114200	1100803050	18610	18610	18610	18600	221
446	20240415	114100	1096690390	18610	18610	18610	18610	79
447	20240415	114000	1095220200	18610	18610	18610	18610	73
448	20240415	113900	1093861670	18610	18600	18610	18590	344
449	20240415	113800	1087462770	18600	18600	18600	18600	96
450	20240415	113700	1085677170	18600	18600	18600	18600	71
451	20240415	113600	1084356570	18590	18580	18600	18580	804
452	20240415	113500	1069417200	18580	18580	18580	18570	128
453	20240415	113400	1067039150	18580	18580	18580	18570	90
454	20240415	113300	1065366960	18580	18600	18600	18580	561
455	20240415	113200	1054938390	18600	18600	18600	18590	257
456	20240415	113100	1050158220	18600	18600	18600	18600	24
457	20240415	113000	1049711820	18590	18600	18600	18590	93
458	20240415	112900	1047982140	18600	18600	18600	18590	143
459	20240415	112800	1045322360	18590	18600	18600	18590	137
460	20240415	112700	1042774480	18600	18600	18600	18590	101
461	20240415	112600	1040896060	18600	18590	18600	18590	93
462	20240415	112500	1039166300	18600	18600	18600	18590	116
463	20240415	112400	1037008860	18600	18600	18600	18600	152
464	20240415	112300	1034181660	18600	18600	18600	18590	166
465	20240415	112200	1031095120	18590	18600	18600	18590	86
466	20240415	112100	1029495730	18600	18600	18600	18600	143
467	20240415	112000	1026835930	18600	18600	18600	18600	81
468	20240415	111900	1025329330	18600	18600	18600	18590	332
469	20240415	111800	1019156540	18600	18600	18600	18600	99
470	20240415	111700	1017315140	18600	18600	18600	18600	107
471	20240415	111600	1015324940	18590	18590	18600	18590	314
472	20240415	111500	1009484980	18590	18600	18600	18590	257
473	20240415	111400	1004706280	18600	18600	18600	18590	187
474	20240415	111300	1001229130	18600	18590	18600	18590	340
475	20240415	111200	994907280	18600	18600	18600	18590	81
476	20240415	111100	993400950	18600	18590	18600	18590	177
477	20240415	111000	990109000	18600	18600	18600	18590	157
478	20240415	110900	987189020	18600	18600	18600	18600	120
479	20240415	110800	984957020	18590	18600	18600	18590	107
480	20240415	110700	982966860	18600	18590	18600	18590	214
481	20240415	110600	978987090	18600	18590	18600	18590	332
482	20240415	110500	972815020	18590	18590	18600	18590	189
483	20240415	110400	969301220	18580	18570	18580	18570	324
484	20240415	110300	963281590	18580	18580	18580	18580	130
485	20240415	110200	960866190	18580	18580	18580	18580	80
486	20240415	110100	959379790	18580	18570	18580	18570	41
487	20240415	110000	958618340	18570	18540	18570	18530	1021
488	20240415	105900	939687320	18540	18540	18540	18530	177
489	20240415	105800	936406720	18540	18540	18540	18530	240
490	20240415	105700	931958520	18540	18540	18540	18530	192
491	20240415	105600	928398930	18540	18530	18540	18530	207
492	20240415	105500	924561230	18540	18530	18540	18530	119
493	20240415	105400	922355770	18540	18540	18540	18540	126
494	20240415	105300	920019730	18540	18530	18540	18530	180
495	20240415	105200	916684140	18510	18500	18510	18490	618
496	20240415	105100	905250720	18500	18490	18500	18490	28
497	20240415	105000	904732940	18500	18490	18500	18480	215
498	20240415	104900	900756780	18500	18490	18500	18490	728
499	20240415	104800	887296030	18490	18490	18490	18490	267
500	20240415	104700	882359200	18490	18480	18490	18480	50
501	20240415	104600	881434730	18480	18490	18490	18480	86
502	20240415	104500	879845020	18490	18490	18490	18480	1282
503	20240415	104400	856150400	18500	18490	18500	18490	1105
504	20240415	104300	835718940	18490	18500	18500	18480	485
505	20240415	104200	826752300	18490	18490	18500	18490	44
506	20240415	104100	825938560	18500	18490	18500	18490	183
507	20240415	104000	822553070	18500	18500	18500	18500	15
508	20240415	103900	822275570	18500	18490	18500	18490	123
509	20240415	103800	820000230	18500	18500	18500	18500	88
510	20240415	103700	818372230	18500	18500	18500	18500	113
511	20240415	103600	816281730	18500	18500	18500	18490	20
512	20240415	103500	815911830	18500	18500	18500	18500	100
513	20240415	103400	814061830	18500	18500	18510	18500	1216
514	20240415	103300	791562880	18500	18490	18500	18490	138
515	20240415	103200	789010150	18500	18500	18500	18500	5
516	20240415	103100	788917650	18500	18500	18500	18500	98
517	20240415	103000	787104650	18500	18500	18500	18500	54
518	20240415	102900	786105650	18490	18500	18500	18490	206
519	20240415	102800	782295800	18490	18520	18520	18490	1992
520	20240415	102700	745443540	18520	18530	18530	18520	449
521	20240415	102600	737125720	18530	18520	18530	18520	112
522	20240415	102500	735051450	18530	18510	18530	18510	235
523	20240415	102400	730700770	18510	18500	18520	18500	1199
524	20240415	102300	708506280	18510	18510	18510	18500	133
525	20240415	102200	706044620	18500	18510	18510	18500	84
526	20240415	102100	704490200	18500	18500	18510	18500	18
527	20240415	102000	704157170	18510	18510	18510	18510	111
528	20240415	101900	702102560	18500	18510	18510	18500	228
529	20240415	101800	697883060	18510	18510	18510	18500	1120
530	20240415	101700	677153220	18510	18520	18520	18510	1756
531	20240415	101600	644644780	18530	18530	18530	18520	221
532	20240415	101500	640550150	18530	18520	18530	18520	306
533	20240415	101400	634882970	18520	18530	18530	18520	662
534	20240415	101300	622618800	18530	18540	18540	18520	1176
535	20240415	101200	600836300	18540	18590	18590	18540	2219
536	20240415	101100	559625330	18590	18590	18590	18590	54
537	20240415	101000	558621470	18590	18590	18590	18580	142
538	20240415	100900	555981740	18590	18580	18590	18580	349
539	20240415	100800	549497260	18580	18580	18580	18570	115
540	20240415	100700	547360630	18580	18580	18590	18580	249
541	20240415	100600	542734040	18590	18590	18590	18590	93
542	20240415	100500	541005170	18580	18590	18590	18580	90
543	20240415	100400	539332120	18590	18600	18600	18590	211
544	20240415	100300	535409130	18590	18600	18600	18590	148
545	20240415	100200	532657350	18600	18600	18600	18590	78
546	20240415	100100	531207210	18590	18590	18590	18580	1530
547	20240415	100000	502764520	18580	18570	18590	18570	119
548	20240415	095900	500553420	18590	18540	18590	18540	414
549	20240415	095800	492869680	18540	18580	18580	18540	1022
550	20240415	095700	473905400	18570	18580	18580	18570	268
551	20240415	095600	468926980	18580	18570	18580	18570	11
552	20240415	095500	468722650	18580	18570	18590	18560	174
553	20240415	095400	465490580	18570	18570	18570	18560	79
554	20240415	095300	464023560	18570	18570	18570	18570	137
555	20240415	095200	461479470	18570	18570	18570	18570	126
556	20240415	095100	459139650	18570	18570	18570	18560	128
557	20240415	095000	456762700	18570	18580	18580	18560	221
558	20240415	094900	452658730	18570	18580	18580	18570	287
559	20240415	094800	447326640	18580	18580	18580	18560	365
560	20240415	094700	440545880	18590	18590	18600	18590	321
561	20240415	094600	434577720	18590	18610	18620	18590	280
562	20240415	094500	429366020	18620	18610	18620	18600	417
563	20240415	094400	421605220	18600	18600	18600	18600	71
564	20240415	094300	420284620	18610	18600	18610	18600	231
565	20240415	094200	415987940	18600	18540	18610	18540	1136
566	20240415	094100	394905210	18550	18530	18550	18530	44
567	20240415	094000	394089350	18530	18530	18530	18520	94
568	20240415	093900	392347580	18530	18540	18540	18530	179
569	20240415	093800	389030670	18540	18550	18550	18540	327
570	20240415	093700	382966920	18550	18540	18550	18530	63
571	20240415	093600	381799060	18550	18550	18550	18550	227
572	20240415	093500	377588210	18550	18530	18550	18530	135
573	20240415	093400	375086440	18530	18520	18550	18520	996
574	20240415	093300	356627800	18520	18530	18530	18520	284
575	20240415	093200	351367080	18530	18530	18530	18530	218
576	20240415	093100	347327540	18530	18530	18530	18520	197
577	20240415	093000	343678180	18530	18520	18530	18520	307
578	20240415	092900	337992490	18520	18550	18550	18520	430
579	20240415	092800	330025040	18550	18520	18550	18520	249
580	20240415	092700	325410320	18530	18500	18530	18500	351
581	20240415	092600	318909760	18500	18500	18510	18500	452
582	20240415	092500	310545770	18510	18520	18520	18510	149
583	20240415	092400	307787250	18500	18500	18500	18500	156
584	20240415	092300	304901250	18500	18530	18530	18490	1183
585	20240415	092200	283013760	18520	18520	18530	18520	692
586	20240415	092100	270197910	18520	18510	18520	18510	695
587	20240415	092000	257333380	18510	18510	18510	18500	31
588	20240415	091900	256759600	18510	18510	18510	18500	116
589	20240415	091800	254612540	18500	18520	18520	18500	215
590	20240415	091700	250632570	18510	18520	18520	18510	65
591	20240415	091600	249428920	18490	18500	18520	18490	552
592	20240415	091500	239219930	18500	18500	18510	18500	635
593	20240415	091400	227472400	18510	18540	18540	18510	798
594	20240415	091300	212693420	18540	18540	18550	18510	227
595	20240415	091200	208488530	18510	18500	18540	18500	948
596	20240415	091100	190941760	18490	18490	18490	18490	419
597	20240415	091000	183194450	18500	18500	18500	18480	191
598	20240415	090900	179662200	18500	18480	18500	18470	230
599	20240415	090800	175409110	18470	18560	18560	18470	971
600	20240415	090700	157434880	18570	18600	18600	18570	43
601	20240415	090600	156635940	18600	18610	18610	18570	23
602	20240415	090500	156208620	18610	18620	18620	18570	32
603	20240415	090400	155613450	18620	18630	18630	18550	191
604	20240415	090300	152063080	18630	18600	18650	18600	214
605	20240415	090200	148081730	18620	18580	18650	18580	1518
606	20240415	090100	119860990	18580	18540	18580	18450	1081
607	20240415	090000	99854170	18580	18510	18580	18480	5393