KissMeData/042000/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	191600	2080316570	15980	15980	15980	15980	1341
3	20240415	191500	2080316570	15980	15980	15980	15980	0
4	20240415	191400	2080316570	15980	15980	15980	15980	0
5	20240415	191300	2080316570	15980	15980	15980	15980	0
6	20240415	191200	2080316570	15980	15980	15980	15980	0
7	20240415	191100	2080316570	15980	15980	15980	15980	0
8	20240415	191000	2080316570	15980	15980	15980	15980	0
9	20240415	190900	2080316570	15980	15980	15980	15980	0
10	20240415	190800	2080316570	15980	15980	15980	15980	0
11	20240415	190700	2080316570	15980	15980	15980	15980	0
12	20240415	190600	2080316570	15980	15980	15980	15980	0
13	20240415	190500	2080316570	15980	15980	15980	15980	0
14	20240415	190400	2080316570	15980	15980	15980	15980	0
15	20240415	190300	2080316570	15980	15980	15980	15980	0
16	20240415	190200	2080316570	15980	15980	15980	15980	0
17	20240415	190100	2080316570	15980	15980	15980	15980	0
18	20240415	190000	2080316570	15980	15980	15980	15980	0
19	20240415	185900	2080316570	15980	15980	15980	15980	0
20	20240415	185800	2080316570	15980	15980	15980	15980	0
21	20240415	185700	2080316570	15980	15980	15980	15980	0
22	20240415	185600	2080316570	15980	15980	15980	15980	0
23	20240415	185500	2080316570	15980	15980	15980	15980	0
24	20240415	185400	2080316570	15980	15980	15980	15980	0
25	20240415	185300	2080316570	15980	15980	15980	15980	0
26	20240415	185200	2080316570	15980	15980	15980	15980	0
27	20240415	185100	2080316570	15980	15980	15980	15980	0
28	20240415	185000	2080316570	15980	15980	15980	15980	0
29	20240415	184900	2080316570	15980	15980	15980	15980	0
30	20240415	184800	2080316570	15980	15980	15980	15980	0
31	20240415	184700	2080316570	15980	15980	15980	15980	0
32	20240415	184600	2080316570	15980	15980	15980	15980	1341
33	20240415	184500	2080316570	15980	15980	15980	15980	0
34	20240415	184400	2080316570	15980	15980	15980	15980	0
35	20240415	184300	2080316570	15980	15980	15980	15980	0
36	20240415	184200	2080316570	15980	15980	15980	15980	0
37	20240415	184100	2080316570	15980	15980	15980	15980	0
38	20240415	184000	2080316570	15980	15980	15980	15980	0
39	20240415	183900	2080316570	15980	15980	15980	15980	0
40	20240415	183800	2080316570	15980	15980	15980	15980	0
41	20240415	183700	2080316570	15980	15980	15980	15980	0
42	20240415	183600	2080316570	15980	15980	15980	15980	0
43	20240415	183500	2080316570	15980	15980	15980	15980	0
44	20240415	183400	2080316570	15980	15980	15980	15980	0
45	20240415	183300	2080316570	15980	15980	15980	15980	0
46	20240415	183200	2080316570	15980	15980	15980	15980	0
47	20240415	183100	2080316570	15980	15980	15980	15980	0
48	20240415	183000	2080316570	15980	15980	15980	15980	0
49	20240415	182900	2080316570	15980	15980	15980	15980	0
50	20240415	182800	2080316570	15980	15980	15980	15980	0
51	20240415	182700	2080316570	15980	15980	15980	15980	0
52	20240415	182600	2080316570	15980	15980	15980	15980	0
53	20240415	182500	2080316570	15980	15980	15980	15980	0
54	20240415	182400	2080316570	15980	15980	15980	15980	0
55	20240415	182300	2080316570	15980	15980	15980	15980	0
56	20240415	182200	2080316570	15980	15980	15980	15980	0
57	20240415	182100	2080316570	15980	15980	15980	15980	0
58	20240415	182000	2080316570	15980	15980	15980	15980	0
59	20240415	181900	2080316570	15980	15980	15980	15980	0
60	20240415	181800	2080316570	15980	15980	15980	15980	0
61	20240415	181700	2080316570	15980	15980	15980	15980	0
62	20240415	181600	2080316570	15980	15980	15980	15980	1341
63	20240415	181500	2080316570	15980	15980	15980	15980	0
64	20240415	181400	2080316570	15980	15980	15980	15980	0
65	20240415	181300	2080316570	15980	15980	15980	15980	0
66	20240415	181200	2080316570	15980	15980	15980	15980	0
67	20240415	181100	2080316570	15980	15980	15980	15980	0
68	20240415	181000	2080316570	15980	15980	15980	15980	0
69	20240415	180900	2080316570	15980	15980	15980	15980	0
70	20240415	180800	2080316570	15980	15980	15980	15980	0
71	20240415	180700	2080316570	15980	15980	15980	15980	0
72	20240415	180600	2080316570	15980	15980	15980	15980	0
73	20240415	180500	2080316570	15980	15980	15980	15980	0
74	20240415	180400	2080316570	15980	15980	15980	15980	0
75	20240415	180300	2080316570	15980	15980	15980	15980	0
76	20240415	180200	2080316570	15980	15980	15980	15980	0
77	20240415	180100	2080316570	15980	15980	15980	15980	0
78	20240415	180000	2080316570	15980	15980	15980	15980	0
79	20240415	175900	2080316570	15980	15980	15980	15980	0
80	20240415	175800	2080316570	15980	15980	15980	15980	0
81	20240415	175700	2080316570	15980	15980	15980	15980	0
82	20240415	175600	2080316570	15980	15980	15980	15980	0
83	20240415	175500	2080316570	15980	15980	15980	15980	0
84	20240415	175400	2080316570	15980	15980	15980	15980	0
85	20240415	175300	2080316570	15980	15980	15980	15980	0
86	20240415	175200	2080316570	15980	15980	15980	15980	0
87	20240415	175100	2080316570	15980	15980	15980	15980	0
88	20240415	175000	2080316570	15980	15980	15980	15980	0
89	20240415	174900	2080316570	15980	15980	15980	15980	0
90	20240415	174800	2080316570	15980	15980	15980	15980	0
91	20240415	174700	2080316570	15980	15980	15980	15980	0
92	20240415	174600	2080316570	15980	15980	15980	15980	1341
93	20240415	174500	2080316570	15980	15980	15980	15980	0
94	20240415	174400	2080316570	15980	15980	15980	15980	0
95	20240415	174300	2080316570	15980	15980	15980	15980	0
96	20240415	174200	2080316570	15980	15980	15980	15980	0
97	20240415	174100	2080316570	15980	15980	15980	15980	0
98	20240415	174000	2080316570	15980	15980	15980	15980	0
99	20240415	173900	2080316570	15980	15980	15980	15980	0
100	20240415	173800	2080316570	15980	15980	15980	15980	0
101	20240415	173700	2080316570	15980	15980	15980	15980	0
102	20240415	173600	2080316570	15980	15980	15980	15980	0
103	20240415	173500	2080316570	15980	15980	15980	15980	0
104	20240415	173400	2080316570	15980	15980	15980	15980	0
105	20240415	173300	2080316570	15980	15980	15980	15980	0
106	20240415	173200	2080316570	15980	15980	15980	15980	0
107	20240415	173100	2080316570	15980	15980	15980	15980	0
108	20240415	173000	2080316570	15980	15980	15980	15980	0
109	20240415	172900	2080316570	15980	15980	15980	15980	0
110	20240415	172800	2080316570	15980	15980	15980	15980	0
111	20240415	172700	2080316570	15980	15980	15980	15980	0
112	20240415	172600	2080316570	15980	15980	15980	15980	0
113	20240415	172500	2080316570	15980	15980	15980	15980	0
114	20240415	172400	2080316570	15980	15980	15980	15980	0
115	20240415	172300	2080316570	15980	15980	15980	15980	0
116	20240415	172200	2080316570	15980	15980	15980	15980	0
117	20240415	172100	2080316570	15980	15980	15980	15980	0
118	20240415	172000	2080316570	15980	15980	15980	15980	0
119	20240415	171900	2080316570	15980	15980	15980	15980	0
120	20240415	171800	2080316570	15980	15980	15980	15980	0
121	20240415	171700	2080316570	15980	15980	15980	15980	0
122	20240415	171600	2080316570	15980	15980	15980	15980	1341
123	20240415	171500	2080316570	15980	15980	15980	15980	0
124	20240415	171400	2080316570	15980	15980	15980	15980	0
125	20240415	171300	2080316570	15980	15980	15980	15980	0
126	20240415	171200	2080316570	15980	15980	15980	15980	0
127	20240415	171100	2080316570	15980	15980	15980	15980	0
128	20240415	171000	2080316570	15980	15980	15980	15980	0
129	20240415	170900	2080316570	15980	15980	15980	15980	0
130	20240415	170800	2080316570	15980	15980	15980	15980	0
131	20240415	170700	2080316570	15980	15980	15980	15980	0
132	20240415	170600	2080316570	15980	15980	15980	15980	0
133	20240415	170500	2080316570	15980	15980	15980	15980	0
134	20240415	170400	2080316570	15980	15980	15980	15980	0
135	20240415	170300	2080316570	15980	15980	15980	15980	0
136	20240415	170200	2080316570	15980	15980	15980	15980	0
137	20240415	170100	2080316570	15980	15980	15980	15980	0
138	20240415	170000	2080316570	15980	15980	15980	15980	0
139	20240415	165900	2080316570	15980	15980	15980	15980	0
140	20240415	165800	2080316570	15980	15980	15980	15980	0
141	20240415	165700	2080316570	15980	15980	15980	15980	0
142	20240415	165600	2080316570	15980	15980	15980	15980	0
143	20240415	165500	2080316570	15980	15980	15980	15980	0
144	20240415	165400	2080316570	15980	15980	15980	15980	0
145	20240415	165300	2080316570	15980	15980	15980	15980	0
146	20240415	165200	2080316570	15980	15980	15980	15980	0
147	20240415	165100	2080316570	15980	15980	15980	15980	0
148	20240415	165000	2080316570	15980	15980	15980	15980	0
149	20240415	164900	2080316570	15980	15980	15980	15980	0
150	20240415	164800	2080316570	15980	15980	15980	15980	0
151	20240415	164700	2080316570	15980	15980	15980	15980	0
152	20240415	164600	2080316570	15980	15980	15980	15980	1341
153	20240415	164500	2080316570	15980	15980	15980	15980	0
154	20240415	164400	2080316570	15980	15980	15980	15980	0
155	20240415	164300	2080316570	15980	15980	15980	15980	0
156	20240415	164200	2080316570	15980	15980	15980	15980	0
157	20240415	164100	2080316570	15980	15980	15980	15980	0
158	20240415	164000	2080316570	15980	15980	15980	15980	0
159	20240415	163900	2080316570	15980	15980	15980	15980	0
160	20240415	163800	2080316570	15980	15980	15980	15980	0
161	20240415	163700	2080316570	15980	15980	15980	15980	0
162	20240415	163600	2080316570	15980	15980	15980	15980	0
163	20240415	163500	2080316570	15980	15980	15980	15980	0
164	20240415	163400	2080316570	15980	15980	15980	15980	0
165	20240415	163300	2080316570	15980	15980	15980	15980	0
166	20240415	163200	2080316570	15980	15980	15980	15980	0
167	20240415	163100	2080316570	15980	15980	15980	15980	0
168	20240415	163000	2080316570	15980	15980	15980	15980	0
169	20240415	162900	2080316570	15980	15980	15980	15980	0
170	20240415	162800	2080316570	15980	15980	15980	15980	0
171	20240415	162700	2080316570	15980	15980	15980	15980	0
172	20240415	162600	2080316570	15980	15980	15980	15980	0
173	20240415	162500	2080316570	15980	15980	15980	15980	0
174	20240415	162400	2080316570	15980	15980	15980	15980	0
175	20240415	162300	2080316570	15980	15980	15980	15980	0
176	20240415	162200	2080316570	15980	15980	15980	15980	0
177	20240415	162100	2080316570	15980	15980	15980	15980	0
178	20240415	162000	2080316570	15980	15980	15980	15980	0
179	20240415	161900	2080316570	15980	15980	15980	15980	0
180	20240415	161800	2080316570	15980	15980	15980	15980	0
181	20240415	161700	2080316570	15980	15980	15980	15980	0
182	20240415	161600	2080316570	15980	15980	15980	15980	1341
183	20240415	161500	2080316570	15980	15980	15980	15980	0
184	20240415	161400	2080316570	15980	15980	15980	15980	0
185	20240415	161300	2080316570	15980	15980	15980	15980	0
186	20240415	161200	2080316570	15980	15980	15980	15980	0
187	20240415	161100	2080316570	15980	15980	15980	15980	0
188	20240415	161000	2080316570	15980	15980	15980	15980	0
189	20240415	160900	2080316570	15980	15980	15980	15980	0
190	20240415	160800	2080316570	15980	15980	15980	15980	0
191	20240415	160700	2080316570	15980	15980	15980	15980	0
192	20240415	160600	2080316570	15980	15980	15980	15980	0
193	20240415	160500	2080316570	15980	15980	15980	15980	0
194	20240415	160400	2080316570	15980	15980	15980	15980	0
195	20240415	160300	2080316570	15980	15980	15980	15980	0
196	20240415	160200	2080316570	15980	15980	15980	15980	0
197	20240415	160100	2080316570	15980	15980	15980	15980	0
198	20240415	160000	2080316570	15980	15980	15980	15980	0
199	20240415	155900	2080316570	15980	15980	15980	15980	0
200	20240415	155800	2080316570	15980	15980	15980	15980	0
201	20240415	155700	2080316570	15980	15980	15980	15980	0
202	20240415	155600	2080316570	15980	15980	15980	15980	0
203	20240415	155500	2080316570	15980	15980	15980	15980	0
204	20240415	155400	2080316570	15980	15980	15980	15980	0
205	20240415	155300	2080316570	15980	15980	15980	15980	0
206	20240415	155200	2080316570	15980	15980	15980	15980	0
207	20240415	155100	2080316570	15980	15980	15980	15980	0
208	20240415	155000	2080316570	15980	15980	15980	15980	0
209	20240415	154900	2080316570	15980	15980	15980	15980	0
210	20240415	154800	2080316570	15980	15980	15980	15980	0
211	20240415	154700	2080316570	15980	15980	15980	15980	0
212	20240415	154600	2080316570	15980	15980	15980	15980	1341
213	20240415	154500	2080316570	15980	15980	15980	15980	0
214	20240415	154400	2080316570	15980	15980	15980	15980	0
215	20240415	154300	2080316570	15980	15980	15980	15980	0
216	20240415	154200	2080316570	15980	15980	15980	15980	0
217	20240415	154100	2080316570	15980	15980	15980	15980	0
218	20240415	154000	2080316570	15980	15980	15980	15980	0
219	20240415	153900	2080316570	15980	15980	15980	15980	0
220	20240415	153800	2080316570	15980	15980	15980	15980	0
221	20240415	153700	2080316570	15980	15980	15980	15980	0
222	20240415	153600	2080316570	15980	15980	15980	15980	0
223	20240415	153500	2080316570	15980	15980	15980	15980	0
224	20240415	153400	2080316570	15980	15980	15980	15980	0
225	20240415	153300	2080316570	15980	15980	15980	15980	0
226	20240415	153200	2080316570	15980	15980	15980	15980	0
227	20240415	153100	2080316570	15980	15980	15980	15980	0
228	20240415	153000	2080316570	15980	15980	15980	15980	1341
229	20240415	152900	2058887390	15980	15980	15980	15980	0
230	20240415	152800	2058887390	15980	15980	15980	15980	0
231	20240415	152700	2058887390	15980	15980	15980	15980	0
232	20240415	152600	2058887390	15980	15980	15980	15980	0
233	20240415	152500	2058887390	15980	15980	15980	15980	0
234	20240415	152400	2058887390	15980	15980	15980	15980	0
235	20240415	152300	2058887390	15980	15980	15980	15980	0
236	20240415	152200	2058887390	15980	15980	15980	15980	0
237	20240415	152100	2058887390	15980	15980	15980	15980	0
238	20240415	152000	2058887390	15980	15980	15980	15980	0
239	20240415	151900	2058887390	15980	16000	16040	15980	713
240	20240415	151800	2047460950	16020	16020	16020	16020	4
241	20240415	151700	2047396870	16010	15990	16010	15990	438
242	20240415	151600	2040384670	16000	15980	16000	15980	396
243	20240415	151500	2034050740	15980	15970	15980	15970	58
244	20240415	151400	2033123960	15970	15970	15970	15970	5
245	20240415	151300	2033044110	15970	15970	15970	15970	372
246	20240415	151200	2027103270	15970	15970	15970	15970	2
247	20240415	151100	2027071330	15980	15990	15990	15980	384
248	20240415	151000	2020934170	15990	15990	15990	15990	41
249	20240415	150900	2020278580	15980	15980	15980	15980	105
250	20240415	150800	2018600680	15980	15980	15980	15980	285
251	20240415	150700	2014046380	15990	15970	15990	15970	115
252	20240415	150600	2012208770	15970	15910	15970	15910	193
253	20240415	150500	2009126860	15950	15950	15950	15950	0
254	20240415	150400	2009126860	15950	15950	15950	15950	3
255	20240415	150300	2009079010	15900	15930	15930	15900	2473
256	20240415	150200	1969752470	15920	15930	15930	15920	61
257	20240415	150100	1968781200	15920	15950	15950	15920	152
258	20240415	150000	1966358520	15950	15950	15950	15950	72
259	20240415	145900	1965210120	15990	15990	15990	15990	0
260	20240415	145800	1965210120	15990	15990	15990	15990	1
261	20240415	145700	1965194130	15990	15960	15990	15960	162
262	20240415	145600	1962605850	15950	15960	15960	15910	2095
263	20240415	145500	1929249650	15950	15950	15950	15950	6
264	20240415	145400	1929153950	15950	15950	15950	15950	0
265	20240415	145300	1929153950	15950	15950	15950	15950	0
266	20240415	145200	1929153950	15950	15950	15950	15950	0
267	20240415	145100	1929153950	15950	15950	15950	15950	3
268	20240415	145000	1929106100	15950	15950	15950	15950	59
269	20240415	144900	1928165050	15940	15950	15950	15940	17
270	20240415	144800	1927893970	15950	15950	15950	15950	33
271	20240415	144700	1927367620	15950	15950	15950	15950	93
272	20240415	144600	1925884270	15960	15960	15960	15960	0
273	20240415	144500	1925884270	15960	15960	15960	15960	5
274	20240415	144400	1925804470	15990	15950	15990	15940	77
275	20240415	144300	1924576590	15970	15970	15970	15970	2
276	20240415	144200	1924544650	16000	16000	16000	15910	66
277	20240415	144100	1923493910	15910	15920	15920	15910	14
278	20240415	144000	1923271130	15910	15910	15910	15910	369
279	20240415	143900	1917400340	15920	15930	15930	15920	86
280	20240415	143800	1916031210	15920	15940	15940	15920	251
281	20240415	143700	1912035130	15940	15930	15940	15930	31
282	20240415	143600	1911541110	15920	15920	15920	15910	664
283	20240415	143500	1900970430	15920	15980	15980	15920	2397
284	20240415	143400	1862721620	15980	16000	16000	15980	1992
285	20240415	143300	1830883850	16000	16010	16010	16000	192
286	20240415	143200	1827811810	16010	16010	16010	16010	105
287	20240415	143100	1826130760	16010	16010	16010	16010	0
288	20240415	143000	1826130760	16010	16010	16010	16010	0
289	20240415	142900	1826130760	16010	16010	16010	16010	1
290	20240415	142800	1826114750	16010	16010	16010	16010	82
291	20240415	142700	1824801930	16000	16010	16010	16000	108
292	20240415	142600	1823072920	16010	16010	16010	16010	618
293	20240415	142500	1813178740	16000	16000	16000	16000	0
294	20240415	142400	1813178740	16000	16000	16000	16000	0
295	20240415	142300	1813178740	16000	16000	16000	16000	10
296	20240415	142200	1813018740	16000	15990	16000	15990	570
297	20240415	142100	1803898790	15980	15990	15990	15980	201
298	20240415	142000	1800686780	15990	15990	15990	15990	0
299	20240415	141900	1800686780	15990	15990	15990	15990	0
300	20240415	141800	1800686780	15990	15990	15990	15980	128
301	20240415	141700	1798640690	15980	16000	16000	15980	202
302	20240415	141600	1795408730	16000	16010	16010	16000	51
303	20240415	141500	1794592710	16000	16000	16000	16000	0
304	20240415	141400	1794592710	16000	16000	16000	16000	1
305	20240415	141300	1794576710	16000	16000	16000	16000	1
306	20240415	141200	1794560710	16000	16000	16010	16000	325
307	20240415	141100	1789360590	16000	16000	16000	16000	7
308	20240415	141000	1789248590	16010	16010	16010	16010	0
309	20240415	140900	1789248590	16010	16000	16010	16000	186
310	20240415	140800	1786271740	16000	16000	16000	16000	0
311	20240415	140700	1786271740	16000	16000	16000	16000	67
312	20240415	140600	1785199740	16000	16000	16000	16000	10
313	20240415	140500	1785039740	16000	16000	16000	16000	57
314	20240415	140400	1784127740	16000	16000	16000	16000	1
315	20240415	140300	1784111740	16000	15980	16000	15980	319
316	20240415	140200	1779013740	15980	16000	16000	15980	9
317	20240415	140100	1778869830	15980	15980	15980	15980	0
318	20240415	140000	1778869830	15980	15990	15990	15980	7
319	20240415	135900	1778757950	15990	15990	15990	15990	0
320	20240415	135800	1778757950	15990	16020	16020	15990	633
321	20240415	135700	1768633100	16020	16000	16020	16000	564
322	20240415	135600	1759606390	15990	15990	15990	15990	1
323	20240415	135500	1759590400	15980	15980	15980	15980	7
324	20240415	135400	1759478540	15990	15980	15990	15980	79
325	20240415	135300	1758215380	15980	15980	15980	15980	0
326	20240415	135200	1758215380	15980	15980	15980	15980	0
327	20240415	135100	1758215380	15980	15980	15980	15980	0
328	20240415	135000	1758215380	15980	15980	15980	15980	1
329	20240415	134900	1758199400	15990	15990	15990	15990	67
330	20240415	134800	1757128070	15990	15990	15990	15990	1
331	20240415	134700	1757112080	15990	15990	15990	15990	103
332	20240415	134600	1755465110	15990	15990	15990	15990	0
333	20240415	134500	1755465110	15990	15990	15990	15990	4
334	20240415	134400	1755401150	15980	15990	15990	15980	6
335	20240415	134300	1755305230	15990	15990	15990	15990	1
336	20240415	134200	1755289240	15980	15980	15980	15980	5
337	20240415	134100	1755209340	15980	15980	15980	15980	29
338	20240415	134000	1754745920	15980	15980	15980	15980	10
339	20240415	133900	1754586120	15980	15990	15990	15980	128
340	20240415	133800	1752540640	15990	15980	15990	15980	26
341	20240415	133700	1752125100	15980	15980	15980	15980	197
342	20240415	133600	1748977040	16000	16000	16000	16000	0
343	20240415	133500	1748977040	16000	16000	16000	16000	2187
344	20240415	133400	1713985040	16000	15990	16000	15990	7
345	20240415	133300	1713873090	16000	16010	16010	16000	105
346	20240415	133200	1712193050	16000	16000	16000	16000	0
347	20240415	133100	1712193050	16000	16000	16000	16000	0
348	20240415	133000	1712193050	16000	16000	16000	16000	1
349	20240415	132900	1712177050	16030	16030	16030	16030	0
350	20240415	132800	1712177050	16030	16030	16030	16030	90
351	20240415	132700	1710734350	16000	16030	16030	16000	26
352	20240415	132600	1710317750	16030	16030	16030	16030	0
353	20240415	132500	1710317750	16030	16030	16030	16030	0
354	20240415	132400	1710317750	16030	16030	16030	16030	1
355	20240415	132300	1710301720	16030	16030	16030	16030	8
356	20240415	132200	1710173480	16000	16000	16000	16000	10
357	20240415	132100	1710013480	16000	16000	16000	16000	0
358	20240415	132000	1710013480	16000	16000	16000	16000	100
359	20240415	131900	1708413480	16000	16000	16000	16000	250
360	20240415	131800	1704413480	16000	16000	16000	16000	2
361	20240415	131700	1704381480	15980	15980	15980	15980	37
362	20240415	131600	1703790220	15970	15980	15980	15970	5
363	20240415	131500	1703710350	15980	15980	15980	15980	6
364	20240415	131400	1703614470	15980	15990	16000	15980	114
365	20240415	131300	1701791120	15950	15950	15950	15950	0
366	20240415	131200	1701791120	15950	15950	15950	15950	138
367	20240415	131100	1699590020	15950	15960	15960	15950	57
368	20240415	131000	1698680370	15960	15980	15980	15960	126
369	20240415	130900	1696668940	15990	16000	16000	15990	539
370	20240415	130800	1688050110	16010	16020	16020	16010	637
371	20240415	130700	1677846980	16030	16030	16030	16030	122
372	20240415	130600	1675891320	16020	16020	16020	16020	0
373	20240415	130500	1675891320	16020	16030	16030	16020	79
374	20240415	130400	1674625020	16030	16030	16030	16030	100
375	20240415	130300	1673022020	16010	16010	16010	16010	0
376	20240415	130200	1673022020	16010	16010	16010	16010	3
377	20240415	130100	1672973990	16050	16050	16050	16050	151
378	20240415	130000	1670550440	16050	16000	16050	16000	10
379	20240415	125900	1670390190	16050	16050	16050	16050	84
380	20240415	125800	1669041990	16050	16050	16050	16050	6
381	20240415	125700	1668945690	16050	16050	16050	16050	8
382	20240415	125600	1668817290	16000	16010	16010	16000	2841
383	20240415	125500	1623351770	16000	16000	16000	16000	0
384	20240415	125400	1623351770	16000	16000	16000	16000	6
385	20240415	125300	1623255770	16050	16050	16050	16050	10
386	20240415	125200	1623095270	16050	16050	16050	16050	5
387	20240415	125100	1623015020	16050	16050	16050	16050	1
388	20240415	125000	1622998970	16000	16050	16050	16000	87
389	20240415	124900	1621605470	16000	16000	16000	16000	6
390	20240415	124800	1621509470	16000	16000	16000	16000	0
391	20240415	124700	1621509470	16000	15990	16050	15970	1056
392	20240415	124600	1604571260	15990	15990	15990	15990	18
393	20240415	124500	1604283440	15990	15990	16000	15990	314
394	20240415	124400	1599262430	15990	16010	16010	15990	466
395	20240415	124300	1591804130	16020	16020	16020	16020	122
396	20240415	124200	1589849690	16050	16050	16050	16050	200
397	20240415	124100	1586639690	16010	15990	16030	15990	3155
398	20240415	124000	1536170860	15990	15990	15990	15990	20
399	20240415	123900	1535851060	15990	15990	15990	15990	5
400	20240415	123800	1535771110	15950	15950	15950	15950	6
401	20240415	123700	1535675410	15950	15960	15960	15950	305
402	20240415	123600	1530809660	15950	15950	15950	15950	0
403	20240415	123500	1530809660	15950	15990	15990	15950	33
404	20240415	123400	1530282590	15940	15920	15940	15920	181
405	20240415	123300	1527401050	15940	15980	15980	15940	9
406	20240415	123200	1527257360	15980	15940	15980	15940	2043
407	20240415	123100	1494643990	15940	15940	15940	15940	32
408	20240415	123000	1494133910	15910	15910	15910	15910	0
409	20240415	122900	1494133910	15910	15910	15910	15910	2
410	20240415	122800	1494102090	15940	15940	15940	15940	53
411	20240415	122700	1493257270	15940	15940	15940	15940	7
412	20240415	122600	1493145690	15950	15950	15950	15950	0
413	20240415	122500	1493145690	15950	15950	15950	15950	0
414	20240415	122400	1493145690	15950	15950	15950	15950	59
415	20240415	122300	1492204640	15950	15950	15950	15950	4
416	20240415	122200	1492140840	15950	15910	15950	15910	621
417	20240415	122100	1482236130	15910	15910	15910	15910	0
418	20240415	122000	1482236130	15910	15900	15910	15900	3
419	20240415	121900	1482188410	15890	15890	15890	15890	10
420	20240415	121800	1482029510	15910	15920	15920	15910	217
421	20240415	121700	1478576920	15950	15950	15950	15950	700
422	20240415	121600	1467411920	15920	15920	15920	15920	6
423	20240415	121500	1467316400	15930	15930	15930	15930	239
424	20240415	121400	1463509130	15950	15950	15950	15950	35
425	20240415	121300	1462950880	15930	15950	15950	15930	364
426	20240415	121200	1457151280	15930	15930	15930	15930	2
427	20240415	121100	1457119420	15930	15930	15930	15930	7
428	20240415	121000	1457007910	15930	15930	15930	15930	5
429	20240415	120900	1456928260	15950	15950	15950	15950	5
430	20240415	120800	1456848510	15950	15950	15950	15950	9
431	20240415	120700	1456704960	15940	15940	15940	15940	301
432	20240415	120600	1451907020	15920	15920	15920	15920	160
433	20240415	120500	1449359820	15920	15920	15920	15920	5
434	20240415	120400	1449280220	15940	15920	15940	15920	138
435	20240415	120300	1447080640	15930	15930	15930	15930	249
436	20240415	120200	1443114070	15920	15920	15920	15920	114
437	20240415	120100	1441299190	15910	15910	15910	15910	128
438	20240415	120000	1439262710	15900	15890	15900	15890	20
439	20240415	115900	1438944880	15890	15890	15890	15890	1
440	20240415	115800	1438928990	15890	15890	15890	15890	1
441	20240415	115700	1438913100	15880	15900	15900	15880	162
442	20240415	115600	1436339940	15890	15910	15920	15890	181
443	20240415	115500	1433459620	15890	15880	15890	15880	13
444	20240415	115400	1433253160	15880	15890	15890	15880	13
445	20240415	115300	1433046620	15890	15890	15890	15890	38
446	20240415	115200	1432442800	15890	15890	15890	15890	0
447	20240415	115100	1432442800	15890	15890	15890	15890	0
448	20240415	115000	1432442800	15890	15890	15890	15890	181
449	20240415	114900	1429566710	15890	15890	15890	15890	6
450	20240415	114800	1429471370	15890	15900	15900	15890	43
451	20240415	114700	1428787820	15900	15900	15900	15900	100
452	20240415	114600	1427197820	15900	15900	15900	15900	2
453	20240415	114500	1427166020	15900	15900	15900	15900	1
454	20240415	114400	1427150120	15900	15900	15900	15900	400
455	20240415	114300	1420790120	15900	15900	15900	15900	6
456	20240415	114200	1420694720	15900	15930	15930	15900	74
457	20240415	114100	1419517390	15910	15910	15910	15900	55
458	20240415	114000	1418642370	15900	15900	15900	15900	1
459	20240415	113900	1418626470	15900	15900	15900	15900	0
460	20240415	113800	1418626470	15900	15900	15900	15900	6
461	20240415	113700	1418531070	15940	15940	15940	15940	0
462	20240415	113600	1418531070	15940	15940	15940	15940	35
463	20240415	113500	1417973170	15940	15940	15940	15940	0
464	20240415	113400	1417973170	15940	15920	15940	15880	1670
465	20240415	113300	1391383520	15920	15920	15920	15920	10
466	20240415	113200	1391224320	15920	15920	15920	15920	6
467	20240415	113100	1391128800	15910	15910	15910	15910	8
468	20240415	113000	1391001520	15910	15950	15970	15910	1509
469	20240415	112900	1366984110	15960	15950	15960	15950	28
470	20240415	112800	1366537240	15920	15920	15920	15920	9
471	20240415	112700	1366393960	15950	15950	15950	15920	19
472	20240415	112600	1366091090	15950	15920	15950	15920	1014
473	20240415	112500	1349948090	15920	15920	15920	15920	293
474	20240415	112400	1345283530	15930	15930	15930	15930	193
475	20240415	112300	1342209040	15930	15930	15930	15930	57
476	20240415	112200	1341301030	15930	15930	15930	15930	6
477	20240415	112100	1341205450	15960	15960	15960	15960	154
478	20240415	112000	1338747610	15960	15960	15960	15960	124
479	20240415	111900	1336768570	15960	15960	15960	15960	126
480	20240415	111800	1334757610	15960	15920	15960	15920	102
481	20240415	111700	1333129770	15980	15980	15980	15980	9
482	20240415	111600	1332985950	15920	15920	15920	15920	7
483	20240415	111500	1332874510	15930	15930	15930	15930	29
484	20240415	111400	1332412540	15930	15930	15930	15930	3
485	20240415	111300	1332364750	15930	15910	15930	15910	3
486	20240415	111200	1332316980	15980	15980	15980	15980	54
487	20240415	111100	1331454060	15980	15900	15980	15900	14
488	20240415	111000	1331230740	15980	15930	15980	15900	104
489	20240415	110900	1329576920	15920	15930	15930	15920	1021
490	20240415	110800	1313316570	15920	15930	15930	15920	2106
491	20240415	110700	1279787420	15920	15890	15920	15890	294
492	20240415	110600	1275108060	15890	15920	15920	15890	9
493	20240415	110500	1274964960	15870	15920	15920	15870	6
494	20240415	110400	1274869620	15850	15850	15850	15850	1
495	20240415	110300	1274853770	15890	15850	15920	15850	36
496	20240415	110200	1274282850	15840	15840	15840	15840	1
497	20240415	110100	1274267010	15820	15820	15820	15820	0
498	20240415	110000	1274267010	15820	15820	15820	15820	308
499	20240415	105900	1269394450	15820	15820	15820	15820	0
500	20240415	105800	1269394450	15820	15870	15870	15820	1000
501	20240415	105700	1253556440	15870	15870	15870	15870	1
502	20240415	105600	1253540570	15870	15870	15870	15870	20
503	20240415	105500	1253223170	15870	15870	15870	15870	4
504	20240415	105400	1253159690	15870	15870	15870	15870	6
505	20240415	105300	1253064470	15920	15920	15920	15920	70
506	20240415	105200	1251950070	15870	15870	15870	15870	63
507	20240415	105100	1250950260	15870	15920	15920	15870	27
508	20240415	105000	1250520520	15870	15870	15870	15870	268
509	20240415	104900	1246267360	15870	15870	15870	15870	5
510	20240415	104800	1246188010	15870	15870	15870	15870	0
511	20240415	104700	1246188010	15870	15870	15870	15870	0
512	20240415	104600	1246188010	15870	15870	15870	15870	0
513	20240415	104500	1246188010	15870	15920	15920	15870	4
514	20240415	104400	1246124480	15900	15890	15900	15890	103
515	20240415	104300	1244487570	15890	15910	15910	15890	39
516	20240415	104200	1243867460	15910	15920	15920	15910	86
517	20240415	104100	1242499170	15900	15900	15900	15900	0
518	20240415	104000	1242499170	15900	15900	15900	15900	2
519	20240415	103900	1242467370	15900	15900	15900	15900	200
520	20240415	103800	1239287370	15900	15900	15900	15900	4
521	20240415	103700	1239223770	15910	15910	15910	15910	7
522	20240415	103600	1239112400	15910	15910	15910	15910	0
523	20240415	103500	1239112400	15910	15910	15910	15910	0
524	20240415	103400	1239112400	15910	15910	15910	15910	6
525	20240415	103300	1239016940	15910	15910	15910	15910	1
526	20240415	103200	1239001030	15900	15920	15920	15900	23
527	20240415	103100	1238635060	15920	15920	15920	15920	7
528	20240415	103000	1238523620	15920	15920	15920	15920	252
529	20240415	102900	1234511780	15920	15920	15920	15920	0
530	20240415	102800	1234511780	15920	15990	15990	15920	1573
531	20240415	102700	1209359790	15990	15990	16010	15990	164
532	20240415	102600	1206735430	16010	15920	16010	15920	165
533	20240415	102500	1204098960	15920	15920	15920	15920	60
534	20240415	102400	1203143760	15920	15990	15990	15920	42
535	20240415	102300	1202472600	15990	15910	15990	15910	75
536	20240415	102200	1201279110	15910	15900	15910	15900	64
537	20240415	102100	1200261070	15900	15980	15980	15900	76
538	20240415	102000	1199047070	16000	15950	16000	15950	122
539	20240415	101900	1197097310	15990	15840	16000	15840	166
540	20240415	101800	1194443820	15820	15820	15820	15820	1
541	20240415	101700	1194428000	15810	15810	15810	15810	18
542	20240415	101600	1194143420	15870	15800	15870	15800	83
543	20240415	101500	1192826490	15800	15860	15860	15800	1557
544	20240415	101400	1168168140	15920	15850	15920	15850	54
545	20240415	101300	1167312170	15850	15860	15890	15850	184
546	20240415	101200	1164393980	15850	15840	15870	15840	836
547	20240415	101100	1151133250	15870	15850	15880	15850	274
548	20240415	101000	1146787930	15870	15850	15870	15850	775
549	20240415	100900	1134503480	15850	16000	16040	15850	6979
550	20240415	100800	1022872350	16000	16020	16020	16000	1600
551	20240415	100700	997262110	16020	16010	16040	16000	191
552	20240415	100600	994203260	16000	15990	16070	15990	793
553	20240415	100500	981480290	16000	15950	16040	15950	1318
554	20240415	100400	960417180	15950	15790	15950	15790	2916
555	20240415	100300	914068080	15790	15770	15800	15770	481
556	20240415	100200	906478040	15780	15710	15780	15710	245
557	20240415	100100	902625270	15710	15720	15720	15700	152
558	20240415	100000	900238080	15720	15700	15720	15700	151
559	20240415	095900	897867100	15730	15700	15730	15700	165
560	20240415	095800	895275520	15700	15710	15730	15700	447
561	20240415	095700	888256490	15710	15720	15740	15710	192
562	20240415	095600	885238110	15720	15720	15740	15710	228
563	20240415	095500	881655180	15710	15710	15730	15700	241
564	20240415	095400	877868000	15720	15710	15730	15710	174
565	20240415	095300	875131750	15710	15730	15740	15710	254
566	20240415	095200	871137370	15760	15740	15760	15730	138
567	20240415	095100	868964670	15740	15750	15750	15730	398
568	20240415	095000	862699680	15750	15770	15780	15750	588
569	20240415	094900	853436190	15760	15770	15780	15760	200
570	20240415	094800	850282350	15770	15770	15780	15770	179
571	20240415	094700	847459510	15790	15800	15810	15770	221
572	20240415	094600	843968110	15810	15820	15830	15810	73
573	20240415	094500	842813460	15820	15820	15820	15800	212
574	20240415	094400	839461130	15810	15780	15840	15780	228
575	20240415	094300	835859150	15780	15790	15790	15770	155
576	20240415	094200	833412950	15800	15780	15810	15780	462
577	20240415	094100	826117280	15780	15760	15790	15760	188
578	20240415	094000	823153740	15770	15770	15810	15760	946
579	20240415	093900	808240820	15770	15770	15810	15760	98
580	20240415	093800	806695410	15770	15760	15770	15760	172
581	20240415	093700	803983310	15860	15810	15860	15760	681
582	20240415	093600	793230700	15830	15760	15840	15760	833
583	20240415	093500	780050300	15780	15750	15780	15750	293
584	20240415	093400	775432540	15750	15750	15750	15750	178
585	20240415	093300	772629040	15750	15750	15820	15750	291
586	20240415	093200	768037530	15750	15750	15800	15750	203
587	20240415	093100	764835370	15750	15690	15760	15690	2076
588	20240415	093000	732162520	15750	15700	15750	15690	764
589	20240415	092900	720143200	15720	15740	15750	15690	106
590	20240415	092800	718479640	15750	15730	15750	15680	604
591	20240415	092700	708980750	15730	15660	15730	15660	167
592	20240415	092600	706356120	15670	15630	15710	15630	1112
593	20240415	092500	688903740	15630	15600	15630	15560	3380
594	20240415	092400	636279920	15590	15590	15600	15590	946
595	20240415	092300	621530510	15590	15610	15670	15580	4618
596	20240415	092200	549492670	15610	15670	15670	15610	2212
597	20240415	092100	514941210	15610	15640	15710	15600	4400
598	20240415	092000	446174900	15660	15680	15700	15640	646
599	20240415	091900	436057980	15680	15700	15710	15680	393
600	20240415	091800	429893350	15710	15680	15710	15640	7152
601	20240415	091700	317977850	15700	15760	15760	15700	2081
602	20240415	091600	285250650	15760	15780	15780	15760	200
603	20240415	091500	282097230	15780	15820	15820	15770	637
604	20240415	091400	272035800	15820	15830	15840	15820	324
605	20240415	091300	266906360	15840	15870	15870	15840	573
606	20240415	091200	257821620	15870	15900	15930	15870	548
607	20240415	091100	249114960	15900	15860	15920	15860	2792
608	20240415	091000	204788230	15790	15800	15800	15780	505
609	20240415	090900	196811560	15860	15770	15860	15770	1004
610	20240415	090800	180952420	15760	15840	15870	15760	353
611	20240415	090700	175357920	15840	15750	15840	15750	4277
612	20240415	090600	107978280	15750	15730	15750	15730	574
613	20240415	090500	98945400	15730	15700	15730	15640	572
614	20240415	090400	89971200	15700	15730	15740	15700	766
615	20240415	090300	77936810	15740	15730	15750	15700	1543
616	20240415	090200	53686920	15750	15840	15840	15730	438
617	20240415	090100	46785580	15840	15900	15900	15770	489
618	20240415	090000	39068200	15930	15840	15930	15760	2456