KissMeData/018000/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	185800	322386395	970	970	970	970	7337
3	20240415	185700	322386395	970	970	970	970	0
4	20240415	185600	322386395	970	970	970	970	0
5	20240415	185500	322386395	970	970	970	970	0
6	20240415	185400	322386395	970	970	970	970	0
7	20240415	185300	322386395	970	970	970	970	0
8	20240415	185200	322386395	970	970	970	970	0
9	20240415	185100	322386395	970	970	970	970	0
10	20240415	185000	322386395	970	970	970	970	0
11	20240415	184900	322386395	970	970	970	970	0
12	20240415	184800	322386395	970	970	970	970	0
13	20240415	184700	322386395	970	970	970	970	0
14	20240415	184600	322386395	970	970	970	970	0
15	20240415	184500	322386395	970	970	970	970	0
16	20240415	184400	322386395	970	970	970	970	0
17	20240415	184300	322386395	970	970	970	970	0
18	20240415	184200	322386395	970	970	970	970	0
19	20240415	184100	322386395	970	970	970	970	0
20	20240415	184000	322386395	970	970	970	970	0
21	20240415	183900	322386395	970	970	970	970	0
22	20240415	183800	322386395	970	970	970	970	0
23	20240415	183700	322386395	970	970	970	970	0
24	20240415	183600	322386395	970	970	970	970	0
25	20240415	183500	322386395	970	970	970	970	0
26	20240415	183400	322386395	970	970	970	970	0
27	20240415	183300	322386395	970	970	970	970	0
28	20240415	183200	322386395	970	970	970	970	0
29	20240415	183100	322386395	970	970	970	970	0
30	20240415	183000	322386395	970	970	970	970	0
31	20240415	182900	322386395	970	970	970	970	0
32	20240415	182800	322386395	970	970	970	970	7337
33	20240415	182700	322386395	970	970	970	970	0
34	20240415	182600	322386395	970	970	970	970	0
35	20240415	182500	322386395	970	970	970	970	0
36	20240415	182400	322386395	970	970	970	970	0
37	20240415	182300	322386395	970	970	970	970	0
38	20240415	182200	322386395	970	970	970	970	0
39	20240415	182100	322386395	970	970	970	970	0
40	20240415	182000	322386395	970	970	970	970	0
41	20240415	181900	322386395	970	970	970	970	0
42	20240415	181800	322386395	970	970	970	970	0
43	20240415	181700	322386395	970	970	970	970	0
44	20240415	181600	322386395	970	970	970	970	0
45	20240415	181500	322386395	970	970	970	970	0
46	20240415	181400	322386395	970	970	970	970	0
47	20240415	181300	322386395	970	970	970	970	0
48	20240415	181200	322386395	970	970	970	970	0
49	20240415	181100	322386395	970	970	970	970	0
50	20240415	181000	322386395	970	970	970	970	0
51	20240415	180900	322386395	970	970	970	970	0
52	20240415	180800	322386395	970	970	970	970	0
53	20240415	180700	322386395	970	970	970	970	0
54	20240415	180600	322386395	970	970	970	970	0
55	20240415	180500	322386395	970	970	970	970	0
56	20240415	180400	322386395	970	970	970	970	0
57	20240415	180300	322386395	970	970	970	970	0
58	20240415	180200	322386395	970	970	970	970	0
59	20240415	180100	322386395	970	970	970	970	0
60	20240415	180000	322386395	970	970	970	970	0
61	20240415	175900	322386395	970	970	970	970	0
62	20240415	175800	322386395	970	970	970	970	7337
63	20240415	175700	322386395	970	970	970	970	0
64	20240415	175600	322386395	970	970	970	970	0
65	20240415	175500	322386395	970	970	970	970	0
66	20240415	175400	322386395	970	970	970	970	0
67	20240415	175300	322386395	970	970	970	970	0
68	20240415	175200	322386395	970	970	970	970	0
69	20240415	175100	322386395	970	970	970	970	0
70	20240415	175000	322386395	970	970	970	970	0
71	20240415	174900	322386395	970	970	970	970	0
72	20240415	174800	322386395	970	970	970	970	0
73	20240415	174700	322386395	970	970	970	970	0
74	20240415	174600	322386395	970	970	970	970	0
75	20240415	174500	322386395	970	970	970	970	0
76	20240415	174400	322386395	970	970	970	970	0
77	20240415	174300	322386395	970	970	970	970	0
78	20240415	174200	322386395	970	970	970	970	0
79	20240415	174100	322386395	970	970	970	970	0
80	20240415	174000	322386395	970	970	970	970	0
81	20240415	173900	322386395	970	970	970	970	0
82	20240415	173800	322386395	970	970	970	970	0
83	20240415	173700	322386395	970	970	970	970	0
84	20240415	173600	322386395	970	970	970	970	0
85	20240415	173500	322386395	970	970	970	970	0
86	20240415	173400	322386395	970	970	970	970	0
87	20240415	173300	322386395	970	970	970	970	0
88	20240415	173200	322386395	970	970	970	970	0
89	20240415	173100	322386395	970	970	970	970	0
90	20240415	173000	322386395	970	970	970	970	0
91	20240415	172900	322386395	970	970	970	970	0
92	20240415	172800	322386395	970	970	970	970	7337
93	20240415	172700	322386395	970	970	970	970	0
94	20240415	172600	322386395	970	970	970	970	0
95	20240415	172500	322386395	970	970	970	970	0
96	20240415	172400	322386395	970	970	970	970	0
97	20240415	172300	322386395	970	970	970	970	0
98	20240415	172200	322386395	970	970	970	970	0
99	20240415	172100	322386395	970	970	970	970	0
100	20240415	172000	322386395	970	970	970	970	0
101	20240415	171900	322386395	970	970	970	970	0
102	20240415	171800	322386395	970	970	970	970	0
103	20240415	171700	322386395	970	970	970	970	0
104	20240415	171600	322386395	970	970	970	970	0
105	20240415	171500	322386395	970	970	970	970	0
106	20240415	171400	322386395	970	970	970	970	0
107	20240415	171300	322386395	970	970	970	970	0
108	20240415	171200	322386395	970	970	970	970	0
109	20240415	171100	322386395	970	970	970	970	0
110	20240415	171000	322386395	970	970	970	970	0
111	20240415	170900	322386395	970	970	970	970	0
112	20240415	170800	322386395	970	970	970	970	0
113	20240415	170700	322386395	970	970	970	970	0
114	20240415	170600	322386395	970	970	970	970	0
115	20240415	170500	322386395	970	970	970	970	0
116	20240415	170400	322386395	970	970	970	970	0
117	20240415	170300	322386395	970	970	970	970	0
118	20240415	170200	322386395	970	970	970	970	0
119	20240415	170100	322386395	970	970	970	970	0
120	20240415	170000	322386395	970	970	970	970	0
121	20240415	165900	322386395	970	970	970	970	0
122	20240415	165800	322386395	970	970	970	970	7337
123	20240415	165700	322386395	970	970	970	970	0
124	20240415	165600	322386395	970	970	970	970	0
125	20240415	165500	322386395	970	970	970	970	0
126	20240415	165400	322386395	970	970	970	970	0
127	20240415	165300	322386395	970	970	970	970	0
128	20240415	165200	322386395	970	970	970	970	0
129	20240415	165100	322386395	970	970	970	970	0
130	20240415	165000	322386395	970	970	970	970	0
131	20240415	164900	322386395	970	970	970	970	0
132	20240415	164800	322386395	970	970	970	970	0
133	20240415	164700	322386395	970	970	970	970	0
134	20240415	164600	322386395	970	970	970	970	0
135	20240415	164500	322386395	970	970	970	970	0
136	20240415	164400	322386395	970	970	970	970	0
137	20240415	164300	322386395	970	970	970	970	0
138	20240415	164200	322386395	970	970	970	970	0
139	20240415	164100	322386395	970	970	970	970	0
140	20240415	164000	322386395	970	970	970	970	0
141	20240415	163900	322386395	970	970	970	970	0
142	20240415	163800	322386395	970	970	970	970	0
143	20240415	163700	322386395	970	970	970	970	0
144	20240415	163600	322386395	970	970	970	970	0
145	20240415	163500	322386395	970	970	970	970	0
146	20240415	163400	322386395	970	970	970	970	0
147	20240415	163300	322386395	970	970	970	970	0
148	20240415	163200	322386395	970	970	970	970	0
149	20240415	163100	322386395	970	970	970	970	0
150	20240415	163000	322386395	970	970	970	970	0
151	20240415	162900	322386395	970	970	970	970	0
152	20240415	162800	322386395	970	970	970	970	7337
153	20240415	162700	322386395	970	970	970	970	0
154	20240415	162600	322386395	970	970	970	970	0
155	20240415	162500	322386395	970	970	970	970	0
156	20240415	162400	322386395	970	970	970	970	0
157	20240415	162300	322386395	970	970	970	970	0
158	20240415	162200	322386395	970	970	970	970	0
159	20240415	162100	322386395	970	970	970	970	0
160	20240415	162000	322386395	970	970	970	970	0
161	20240415	161900	322386395	970	970	970	970	0
162	20240415	161800	322386395	970	970	970	970	0
163	20240415	161700	322386395	970	970	970	970	0
164	20240415	161600	322386395	970	970	970	970	0
165	20240415	161500	322386395	970	970	970	970	0
166	20240415	161400	322386395	970	970	970	970	0
167	20240415	161300	322386395	970	970	970	970	0
168	20240415	161200	322386395	970	970	970	970	0
169	20240415	161100	322386395	970	970	970	970	0
170	20240415	161000	322386395	970	970	970	970	0
171	20240415	160900	322386395	970	970	970	970	0
172	20240415	160800	322386395	970	970	970	970	0
173	20240415	160700	322386395	970	970	970	970	0
174	20240415	160600	322386395	970	970	970	970	0
175	20240415	160500	322386395	970	970	970	970	0
176	20240415	160400	322386395	970	970	970	970	0
177	20240415	160300	322386395	970	970	970	970	0
178	20240415	160200	322386395	970	970	970	970	0
179	20240415	160100	322386395	970	970	970	970	0
180	20240415	160000	322386395	970	970	970	970	0
181	20240415	155900	322386395	970	970	970	970	0
182	20240415	155800	322386395	970	970	970	970	7337
183	20240415	155700	322386395	970	970	970	970	0
184	20240415	155600	322386395	970	970	970	970	0
185	20240415	155500	322386395	970	970	970	970	0
186	20240415	155400	322386395	970	970	970	970	0
187	20240415	155300	322386395	970	970	970	970	0
188	20240415	155200	322386395	970	970	970	970	0
189	20240415	155100	322386395	970	970	970	970	0
190	20240415	155000	322386395	970	970	970	970	0
191	20240415	154900	322386395	970	970	970	970	0
192	20240415	154800	322386395	970	970	970	970	0
193	20240415	154700	322386395	970	970	970	970	0
194	20240415	154600	322386395	970	970	970	970	0
195	20240415	154500	322386395	970	970	970	970	0
196	20240415	154400	322386395	970	970	970	970	0
197	20240415	154300	322386395	970	970	970	970	0
198	20240415	154200	322386395	970	970	970	970	0
199	20240415	154100	322386395	970	970	970	970	0
200	20240415	154000	322386395	970	970	970	970	0
201	20240415	153900	322386395	970	970	970	970	0
202	20240415	153800	322386395	970	970	970	970	0
203	20240415	153700	322386395	970	970	970	970	0
204	20240415	153600	322386395	970	970	970	970	0
205	20240415	153500	322386395	970	970	970	970	0
206	20240415	153400	322386395	970	970	970	970	0
207	20240415	153300	322386395	970	970	970	970	0
208	20240415	153200	322386395	970	970	970	970	0
209	20240415	153100	322386395	970	970	970	970	0
210	20240415	153000	322386395	970	970	970	970	7337
211	20240415	152900	315269505	968	968	968	968	0
212	20240415	152800	315269505	968	968	968	968	0
213	20240415	152700	315269505	968	968	968	968	0
214	20240415	152600	315269505	968	968	968	968	0
215	20240415	152500	315269505	968	968	968	968	0
216	20240415	152400	315269505	968	968	968	968	0
217	20240415	152300	315269505	968	968	968	968	0
218	20240415	152200	315269505	968	968	968	968	0
219	20240415	152100	315269505	968	968	968	968	0
220	20240415	152000	315269505	968	968	968	968	0
221	20240415	151900	315269505	968	968	968	968	132
222	20240415	151800	315141729	968	968	968	968	199
223	20240415	151700	314949097	968	968	968	968	215
224	20240415	151600	314740977	968	968	968	967	2601
225	20240415	151500	312225209	968	968	968	968	1
226	20240415	151400	312224241	968	969	969	968	4846
227	20240415	151300	307532962	968	968	968	968	3
228	20240415	151200	307530058	968	968	968	968	3557
229	20240415	151100	304086882	968	968	968	968	1000
230	20240415	151000	303118882	968	970	970	968	139
231	20240415	150900	302984056	971	971	971	971	0
232	20240415	150800	302984056	971	971	971	968	226
233	20240415	150700	302765273	972	972	972	972	3200
234	20240415	150600	299654873	972	972	972	972	1
235	20240415	150500	299653901	968	968	968	968	5
236	20240415	150400	299649061	972	972	972	972	0
237	20240415	150300	299649061	972	972	972	972	0
238	20240415	150200	299649061	972	972	972	972	1
239	20240415	150100	299648089	968	968	968	968	0
240	20240415	150000	299648089	968	968	968	968	11
241	20240415	145900	299637441	968	968	968	968	1336
242	20240415	145800	298344193	968	968	968	968	462
243	20240415	145700	297896977	968	967	968	967	250
244	20240415	145600	297655127	967	968	968	967	523
245	20240415	145500	297149195	968	969	969	968	3024
246	20240415	145400	294221903	969	969	969	969	0
247	20240415	145300	294221903	969	969	969	969	1200
248	20240415	145200	293059103	969	972	972	969	101
249	20240415	145100	292961174	969	969	969	969	471
250	20240415	145000	292504775	969	972	972	969	201
251	20240415	144900	292309992	972	971	972	971	10
252	20240415	144800	292300277	972	972	972	972	0
253	20240415	144700	292300277	972	972	972	972	0
254	20240415	144600	292300277	972	972	972	972	10
255	20240415	144500	292290557	969	972	972	969	51
256	20240415	144400	292240988	972	972	972	972	0
257	20240415	144300	292240988	972	972	972	972	100
258	20240415	144200	292143788	972	972	972	972	11
259	20240415	144100	292133096	968	968	968	968	0
260	20240415	144000	292133096	968	968	968	968	110
261	20240415	143900	292026616	968	968	968	968	0
262	20240415	143800	292026616	968	968	968	968	0
263	20240415	143700	292026616	968	968	968	968	0
264	20240415	143600	292026616	968	968	968	968	0
265	20240415	143500	292026616	968	972	972	968	1030
266	20240415	143400	291029456	972	973	973	972	26
267	20240415	143300	291004178	969	972	972	969	2958
268	20240415	143200	288133671	973	973	973	972	29
269	20240415	143100	288105474	972	972	972	972	20
270	20240415	143000	288086034	974	974	974	974	0
271	20240415	142900	288086034	974	972	974	971	35
272	20240415	142800	288052021	971	971	971	971	0
273	20240415	142700	288052021	971	971	971	971	0
274	20240415	142600	288052021	971	971	971	971	1
275	20240415	142500	288051050	973	973	973	973	500
276	20240415	142400	287564550	971	970	971	970	5013
277	20240415	142300	282697244	970	970	970	970	30
278	20240415	142200	282668144	970	970	970	970	1
279	20240415	142100	282667174	970	970	970	970	50
280	20240415	142000	282618674	969	969	969	969	550
281	20240415	141900	282085724	968	968	968	968	0
282	20240415	141800	282085724	968	968	968	968	0
283	20240415	141700	282085724	968	968	968	968	0
284	20240415	141600	282085724	968	968	968	968	0
285	20240415	141500	282085724	968	968	968	968	0
286	20240415	141400	282085724	968	968	968	968	439
287	20240415	141300	281660772	968	968	968	968	0
288	20240415	141200	281660772	968	968	968	968	20
289	20240415	141100	281641412	968	968	968	968	468
290	20240415	141000	281188388	968	968	968	968	1275
291	20240415	140900	279954188	968	968	968	968	1
292	20240415	140800	279953220	968	968	968	968	0
293	20240415	140700	279953220	968	968	968	968	0
294	20240415	140600	279953220	968	968	968	968	0
295	20240415	140500	279953220	968	968	968	968	1
296	20240415	140400	279952252	971	971	971	971	0
297	20240415	140300	279952252	971	971	971	971	0
298	20240415	140200	279952252	971	971	971	971	0
299	20240415	140100	279952252	971	971	971	971	211
300	20240415	140000	279747371	969	969	969	969	0
301	20240415	135900	279747371	969	969	969	969	2
302	20240415	135800	279745433	968	968	968	968	0
303	20240415	135700	279745433	968	968	968	968	0
304	20240415	135600	279745433	968	968	968	968	0
305	20240415	135500	279745433	968	968	968	968	0
306	20240415	135400	279745433	968	968	968	968	10
307	20240415	135300	279735753	968	968	968	968	0
308	20240415	135200	279735753	968	968	968	968	0
309	20240415	135100	279735753	968	968	968	968	0
310	20240415	135000	279735753	968	968	968	968	0
311	20240415	134900	279735753	968	968	968	968	14
312	20240415	134800	279722201	968	968	968	968	851
313	20240415	134700	278898433	968	968	968	968	36
314	20240415	134600	278863585	968	968	968	968	3
315	20240415	134500	278860681	967	967	967	967	10
316	20240415	134400	278851011	967	967	967	967	7
317	20240415	134300	278844242	967	967	967	967	39
318	20240415	134200	278806529	967	967	967	967	665
319	20240415	134100	278163474	966	966	966	966	100
320	20240415	134000	278066874	967	967	967	967	0
321	20240415	133900	278066874	967	967	967	966	260
322	20240415	133800	277815554	967	967	967	967	100
323	20240415	133700	277718854	967	967	967	966	620
324	20240415	133600	277119666	967	968	968	967	295
325	20240415	133500	276834301	967	967	967	967	0
326	20240415	133400	276834301	967	967	967	967	2000
327	20240415	133300	274900301	968	968	968	968	0
328	20240415	133200	274900301	968	968	968	968	0
329	20240415	133100	274900301	968	968	968	968	79
330	20240415	133000	274823829	967	967	967	967	0
331	20240415	132900	274823829	967	967	967	967	0
332	20240415	132800	274823829	967	967	967	967	0
333	20240415	132700	274823829	967	967	967	967	773
334	20240415	132600	274076338	967	967	967	967	0
335	20240415	132500	274076338	967	967	967	967	2
336	20240415	132400	274074404	967	967	967	967	0
337	20240415	132300	274074404	967	967	967	967	0
338	20240415	132200	274074404	967	967	967	967	402
339	20240415	132100	273685670	968	968	968	968	12
340	20240415	132000	273674054	968	968	968	968	0
341	20240415	131900	273674054	968	968	968	968	110
342	20240415	131800	273567574	967	967	967	967	20
343	20240415	131700	273548234	967	967	967	967	163
344	20240415	131600	273390613	968	968	968	968	0
345	20240415	131500	273390613	968	968	968	968	0
346	20240415	131400	273390613	968	968	968	968	527
347	20240415	131300	272880477	968	969	969	968	174
348	20240415	131200	272712006	968	968	968	968	1
349	20240415	131100	272711038	969	969	969	969	72
350	20240415	131000	272641270	969	970	971	969	120
351	20240415	130900	272524980	969	969	969	969	0
352	20240415	130800	272524980	969	971	971	969	8
353	20240415	130700	272517220	971	971	971	969	869
354	20240415	130600	271673424	971	971	971	971	20
355	20240415	130500	271654004	971	971	971	971	0
356	20240415	130400	271654004	971	971	971	971	30
357	20240415	130300	271624874	971	971	971	971	0
358	20240415	130200	271624874	971	971	971	971	101
359	20240415	130100	271526803	970	970	970	970	13
360	20240415	130000	271514193	972	970	972	970	94
361	20240415	125900	271423009	965	966	966	964	4850
362	20240415	125800	266741319	966	966	966	966	0
363	20240415	125700	266741319	966	966	966	966	135
364	20240415	125600	266610909	966	966	966	966	0
365	20240415	125500	266610909	966	966	966	966	2598
366	20240415	125400	264101241	966	970	970	966	213
367	20240415	125300	263895189	970	970	970	970	117
368	20240415	125200	263781699	970	970	970	970	9
369	20240415	125100	263772969	974	974	974	974	25
370	20240415	125000	263748619	972	972	974	972	289
371	20240415	124900	263467691	972	972	972	972	0
372	20240415	124800	263467691	972	972	972	965	2002
373	20240415	124700	261531095	972	972	972	972	0
374	20240415	124600	261531095	972	973	973	972	101
375	20240415	124500	261432823	973	973	973	973	0
376	20240415	124400	261432823	973	973	973	973	200
377	20240415	124300	261238223	970	970	970	970	0
378	20240415	124200	261238223	970	969	970	969	547
379	20240415	124100	260708080	969	969	969	969	200
380	20240415	124000	260514280	969	969	969	969	1223
381	20240415	123900	259329193	969	969	969	969	10
382	20240415	123800	259319503	969	969	969	969	100
383	20240415	123700	259222603	969	969	969	969	100
384	20240415	123600	259125703	969	969	969	967	37
385	20240415	123500	259089884	969	972	972	969	279
386	20240415	123400	258819168	972	972	972	972	6
387	20240415	123300	258813336	972	972	972	972	251
388	20240415	123200	258569364	972	972	972	972	0
389	20240415	123100	258569364	972	972	972	972	0
390	20240415	123000	258569364	972	972	972	972	0
391	20240415	122900	258569364	972	972	972	972	0
392	20240415	122800	258569364	972	972	972	972	0
393	20240415	122700	258569364	972	972	972	972	5
394	20240415	122600	258564504	972	970	972	970	510
395	20240415	122500	258069177	970	969	970	969	503
396	20240415	122400	257581683	965	969	969	965	4620
397	20240415	122300	253116360	969	969	969	969	20
398	20240415	122200	253096980	969	969	969	969	55
399	20240415	122100	253043685	970	970	970	970	192
400	20240415	122000	252857445	970	970	970	970	1
401	20240415	121900	252856475	971	971	971	971	0
402	20240415	121800	252856475	971	971	971	971	0
403	20240415	121700	252856475	971	971	971	971	9
404	20240415	121600	252847736	971	971	971	971	0
405	20240415	121500	252847736	971	971	971	971	11
406	20240415	121400	252837055	971	971	971	971	287
407	20240415	121300	252558378	971	969	971	969	961
408	20240415	121200	251627159	969	969	969	969	200
409	20240415	121100	251433359	969	969	969	969	0
410	20240415	121000	251433359	969	969	969	969	361
411	20240415	120900	251083550	971	971	971	971	645
412	20240415	120800	250457255	971	971	971	971	200
413	20240415	120700	250263055	971	971	971	971	10
414	20240415	120600	250253345	971	971	971	971	82
415	20240415	120500	250173723	971	972	972	971	11
416	20240415	120400	250163041	972	972	972	972	28
417	20240415	120300	250135825	972	970	972	970	856
418	20240415	120200	249304669	970	970	970	970	62
419	20240415	120100	249244529	970	970	970	970	0
420	20240415	120000	249244529	970	970	970	970	0
421	20240415	115900	249244529	970	970	970	970	15
422	20240415	115800	249229979	970	970	970	970	105
423	20240415	115700	249128129	970	970	970	970	0
424	20240415	115600	249128129	970	970	970	970	37
425	20240415	115500	249092239	971	971	971	971	0
426	20240415	115400	249092239	971	971	971	971	213
427	20240415	115300	248885416	971	971	971	971	0
428	20240415	115200	248885416	971	971	971	971	9
429	20240415	115100	248876677	971	971	971	971	232
430	20240415	115000	248651405	971	971	971	971	0
431	20240415	114900	248651405	971	971	971	971	102
432	20240415	114800	248552363	970	970	970	970	0
433	20240415	114700	248552363	970	970	970	970	0
434	20240415	114600	248552363	970	970	971	970	5612
435	20240415	114500	243104112	965	965	965	965	0
436	20240415	114400	243104112	965	965	965	965	0
437	20240415	114300	243104112	965	965	965	965	0
438	20240415	114200	243104112	965	965	965	965	0
439	20240415	114100	243104112	965	965	965	965	0
440	20240415	114000	243104112	965	965	971	965	148
441	20240415	113900	242961254	965	965	965	965	113
442	20240415	113800	242852209	965	971	971	965	4674
443	20240415	113700	238341739	965	966	966	965	6
444	20240415	113600	238335947	965	965	965	965	0
445	20240415	113500	238335947	965	965	965	965	0
446	20240415	113400	238335947	965	965	965	965	0
447	20240415	113300	238335947	965	965	965	965	0
448	20240415	113200	238335947	965	965	965	965	12
449	20240415	113100	238324367	966	967	967	966	119
450	20240415	113000	238209397	967	971	971	967	167
451	20240415	112900	238047833	971	971	971	971	0
452	20240415	112800	238047833	971	971	971	971	0
453	20240415	112700	238047833	971	971	971	969	153
454	20240415	112600	237899329	972	975	975	972	14
455	20240415	112500	237885718	972	972	972	972	0
456	20240415	112400	237885718	972	973	973	972	13
457	20240415	112300	237873081	975	975	975	974	302
458	20240415	112200	237578931	975	975	975	975	0
459	20240415	112100	237578931	975	975	975	975	13
460	20240415	112000	237566256	975	975	975	975	562
461	20240415	111900	237018306	975	975	975	975	187
462	20240415	111800	236835981	975	975	975	975	1
463	20240415	111700	236835006	965	965	965	965	0
464	20240415	111600	236835006	965	966	966	965	10027
465	20240415	111500	227158767	976	976	976	976	0
466	20240415	111400	227158767	976	976	976	976	106
467	20240415	111300	227055311	976	976	976	976	0
468	20240415	111200	227055311	976	976	976	976	0
469	20240415	111100	227055311	976	976	976	976	9
470	20240415	111000	227046527	976	976	976	976	2
471	20240415	110900	227044575	976	976	976	976	0
472	20240415	110800	227044575	976	975	976	975	100
473	20240415	110700	226946985	976	976	976	976	0
474	20240415	110600	226946985	976	975	976	975	1000
475	20240415	110500	225971595	975	976	976	963	1011
476	20240415	110400	224991589	976	976	976	976	1596
477	20240415	110300	223433893	976	976	976	976	1001
478	20240415	110200	222456917	976	976	976	976	0
479	20240415	110100	222456917	976	972	977	972	4827
480	20240415	110000	217745248	970	969	970	969	6101
481	20240415	105900	211828577	968	968	968	968	3100
482	20240415	105800	208827777	967	962	967	962	635
483	20240415	105700	208215083	962	961	962	961	745
484	20240415	105600	207498706	959	959	959	959	0
485	20240415	105500	207498706	959	960	960	959	1200
486	20240415	105400	206347490	960	962	962	960	647
487	20240415	105300	205725090	960	960	960	960	98
488	20240415	105200	205631010	958	968	968	958	22300
489	20240415	105100	184263145	959	959	959	959	0
490	20240415	105000	184263145	959	963	963	959	5500
491	20240415	104900	178983902	963	968	968	963	606
492	20240415	104800	178399794	968	964	968	964	6028
493	20240415	104700	172582878	964	962	964	962	561
494	20240415	104600	172042196	962	961	962	961	5000
495	20240415	104500	167232246	960	960	960	960	0
496	20240415	104400	167232246	960	962	962	960	5115
497	20240415	104300	162318725	962	961	962	960	4749
498	20240415	104200	157751332	961	962	962	961	13257
499	20240415	104100	145000098	962	962	962	962	0
500	20240415	104000	145000098	962	963	963	962	604
501	20240415	103900	144418708	964	964	964	964	6128
502	20240415	103800	138511316	964	965	965	964	1607
503	20240415	103700	136961561	965	964	965	964	84
504	20240415	103600	136880549	963	963	963	963	2
505	20240415	103500	136878623	965	965	965	964	123
506	20240415	103400	136760032	965	965	965	965	19
507	20240415	103300	136741697	968	964	968	964	3
508	20240415	103200	136738797	964	968	968	964	50
509	20240415	103100	136690557	968	967	968	967	105
510	20240415	103000	136589007	967	967	967	967	1091
511	20240415	102900	135534010	967	967	967	967	2
512	20240415	102800	135532076	967	967	967	967	17
513	20240415	102700	135515637	964	963	964	963	4704
514	20240415	102600	130980991	963	963	963	963	600
515	20240415	102500	130403191	963	963	963	963	42
516	20240415	102400	130362745	964	964	964	964	17
517	20240415	102300	130346357	964	964	964	964	15
518	20240415	102200	130331897	965	965	965	965	177
519	20240415	102100	130161092	965	966	966	965	340
520	20240415	102000	129832936	968	968	968	968	88
521	20240415	101900	129747752	967	969	969	967	3366
522	20240415	101800	126492818	969	969	969	969	4
523	20240415	101700	126488942	970	970	970	970	0
524	20240415	101600	126488942	970	970	970	970	0
525	20240415	101500	126488942	970	970	970	970	0
526	20240415	101400	126488942	970	970	970	970	0
527	20240415	101300	126488942	970	970	970	970	1
528	20240415	101200	126487972	967	970	970	967	447
529	20240415	101100	126054678	970	970	970	970	6
530	20240415	101000	126048858	970	970	970	970	52
531	20240415	100900	125998418	970	970	970	970	21
532	20240415	100800	125978048	970	970	970	970	15
533	20240415	100700	125963498	970	970	970	970	529
534	20240415	100600	125450368	970	967	970	967	1790
535	20240415	100500	123718704	967	967	967	958	7196
536	20240415	100400	116806574	967	967	967	967	24
537	20240415	100300	116783366	967	964	967	963	8129
538	20240415	100200	108935968	964	964	964	960	879
539	20240415	100100	108090520	964	964	964	964	5
540	20240415	100000	108085700	964	965	965	964	2659
541	20240415	095900	105522419	965	965	965	964	513
542	20240415	095800	105027880	964	963	965	963	3134
543	20240415	095700	102006913	964	965	965	964	4
544	20240415	095600	102003055	959	959	965	959	903
545	20240415	095500	101137060	958	958	958	958	0
546	20240415	095400	101137060	958	966	966	958	3224
547	20240415	095300	98044362	964	964	964	964	1238
548	20240415	095200	96850930	964	964	964	964	1122
549	20240415	095100	95769322	966	964	966	964	107
550	20240415	095000	95666132	964	960	964	960	10003
551	20240415	094900	86063244	964	961	964	959	4131
552	20240415	094800	82096936	964	964	964	961	122
553	20240415	094700	81979658	964	964	964	964	0
554	20240415	094600	81979658	964	964	964	964	0
555	20240415	094500	81979658	964	964	964	964	0
556	20240415	094400	81979658	964	960	964	960	2207
557	20240415	094300	79860934	960	960	960	960	0
558	20240415	094200	79860934	960	962	962	960	2062
559	20240415	094100	77880679	964	964	964	964	0
560	20240415	094000	77880679	964	964	964	964	0
561	20240415	093900	77880679	964	964	964	964	100
562	20240415	093800	77784279	961	962	964	961	3273
563	20240415	093700	74636054	962	962	962	962	99
564	20240415	093600	74540816	962	962	962	962	857
565	20240415	093500	73716382	961	961	961	961	0
566	20240415	093400	73716382	961	961	962	961	813
567	20240415	093300	72935038	962	962	962	962	282
568	20240415	093200	72663754	961	961	961	961	2136
569	20240415	093100	70611058	961	962	962	961	309
570	20240415	093000	70314067	962	962	962	961	1103
571	20240415	092900	69253421	963	962	963	962	11
572	20240415	092800	69242838	961	961	963	961	4339
573	20240415	092700	65067462	961	960	961	960	1396
574	20240415	092600	63726729	960	961	961	960	331
575	20240415	092500	63408908	961	961	961	960	712
576	20240415	092400	62724809	960	960	960	959	7256
577	20240415	092300	55763263	961	961	961	961	180
578	20240415	092200	55590283	961	961	961	961	800
579	20240415	092100	54821483	961	963	963	961	1394
580	20240415	092000	53481249	960	962	962	960	1210
581	20240415	091900	52319629	960	960	960	960	127
582	20240415	091800	52197709	960	960	960	960	1054
583	20240415	091700	51185869	960	960	960	960	300
584	20240415	091600	50897869	960	962	962	960	2110
585	20240415	091500	48872194	963	963	963	963	164
586	20240415	091400	48714262	963	963	963	963	335
587	20240415	091300	48391657	963	959	963	959	1148
588	20240415	091200	47286212	962	959	962	959	2252
589	20240415	091100	45126508	958	955	958	954	5350
590	20240415	091000	40003269	956	957	958	956	1251
591	20240415	090900	38804846	958	957	958	957	1440
592	20240415	090800	37426576	957	958	958	957	15
593	20240415	090700	37412211	952	952	953	952	1362
594	20240415	090600	36115433	953	951	953	951	1133
595	20240415	090500	35036848	950	953	963	950	19133
596	20240415	090400	16828248	952	962	963	952	5965
597	20240415	090300	11110684	963	966	966	963	1680
598	20240415	090200	9491181	964	966	966	964	1742
599	20240415	090100	7810279	965	969	969	965	2659
600	20240415	090000	5243407	969	977	977	969	5373