KissMeData/079370/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	193800	6100091430	16930	16930	16930	16930	4777
3	20240415	193700	6100091430	16930	16930	16930	16930	0
4	20240415	193600	6100091430	16930	16930	16930	16930	0
5	20240415	193500	6100091430	16930	16930	16930	16930	0
6	20240415	193400	6100091430	16930	16930	16930	16930	0
7	20240415	193300	6100091430	16930	16930	16930	16930	0
8	20240415	193200	6100091430	16930	16930	16930	16930	0
9	20240415	193100	6100091430	16930	16930	16930	16930	0
10	20240415	193000	6100091430	16930	16930	16930	16930	0
11	20240415	192900	6100091430	16930	16930	16930	16930	0
12	20240415	192800	6100091430	16930	16930	16930	16930	0
13	20240415	192700	6100091430	16930	16930	16930	16930	0
14	20240415	192600	6100091430	16930	16930	16930	16930	0
15	20240415	192500	6100091430	16930	16930	16930	16930	0
16	20240415	192400	6100091430	16930	16930	16930	16930	0
17	20240415	192300	6100091430	16930	16930	16930	16930	0
18	20240415	192200	6100091430	16930	16930	16930	16930	0
19	20240415	192100	6100091430	16930	16930	16930	16930	0
20	20240415	192000	6100091430	16930	16930	16930	16930	0
21	20240415	191900	6100091430	16930	16930	16930	16930	0
22	20240415	191800	6100091430	16930	16930	16930	16930	0
23	20240415	191700	6100091430	16930	16930	16930	16930	0
24	20240415	191600	6100091430	16930	16930	16930	16930	0
25	20240415	191500	6100091430	16930	16930	16930	16930	0
26	20240415	191400	6100091430	16930	16930	16930	16930	0
27	20240415	191300	6100091430	16930	16930	16930	16930	0
28	20240415	191200	6100091430	16930	16930	16930	16930	0
29	20240415	191100	6100091430	16930	16930	16930	16930	0
30	20240415	191000	6100091430	16930	16930	16930	16930	0
31	20240415	190900	6100091430	16930	16930	16930	16930	0
32	20240415	190800	6100091430	16930	16930	16930	16930	4777
33	20240415	190700	6100091430	16930	16930	16930	16930	0
34	20240415	190600	6100091430	16930	16930	16930	16930	0
35	20240415	190500	6100091430	16930	16930	16930	16930	0
36	20240415	190400	6100091430	16930	16930	16930	16930	0
37	20240415	190300	6100091430	16930	16930	16930	16930	0
38	20240415	190200	6100091430	16930	16930	16930	16930	0
39	20240415	190100	6100091430	16930	16930	16930	16930	0
40	20240415	190000	6100091430	16930	16930	16930	16930	0
41	20240415	185900	6100091430	16930	16930	16930	16930	0
42	20240415	185800	6100091430	16930	16930	16930	16930	0
43	20240415	185700	6100091430	16930	16930	16930	16930	0
44	20240415	185600	6100091430	16930	16930	16930	16930	0
45	20240415	185500	6100091430	16930	16930	16930	16930	0
46	20240415	185400	6100091430	16930	16930	16930	16930	0
47	20240415	185300	6100091430	16930	16930	16930	16930	0
48	20240415	185200	6100091430	16930	16930	16930	16930	0
49	20240415	185100	6100091430	16930	16930	16930	16930	0
50	20240415	185000	6100091430	16930	16930	16930	16930	0
51	20240415	184900	6100091430	16930	16930	16930	16930	0
52	20240415	184800	6100091430	16930	16930	16930	16930	0
53	20240415	184700	6100091430	16930	16930	16930	16930	0
54	20240415	184600	6100091430	16930	16930	16930	16930	0
55	20240415	184500	6100091430	16930	16930	16930	16930	0
56	20240415	184400	6100091430	16930	16930	16930	16930	0
57	20240415	184300	6100091430	16930	16930	16930	16930	0
58	20240415	184200	6100091430	16930	16930	16930	16930	0
59	20240415	184100	6100091430	16930	16930	16930	16930	0
60	20240415	184000	6100091430	16930	16930	16930	16930	0
61	20240415	183900	6100091430	16930	16930	16930	16930	0
62	20240415	183800	6100091430	16930	16930	16930	16930	4777
63	20240415	183700	6100091430	16930	16930	16930	16930	0
64	20240415	183600	6100091430	16930	16930	16930	16930	0
65	20240415	183500	6100091430	16930	16930	16930	16930	0
66	20240415	183400	6100091430	16930	16930	16930	16930	0
67	20240415	183300	6100091430	16930	16930	16930	16930	0
68	20240415	183200	6100091430	16930	16930	16930	16930	0
69	20240415	183100	6100091430	16930	16930	16930	16930	0
70	20240415	183000	6100091430	16930	16930	16930	16930	0
71	20240415	182900	6100091430	16930	16930	16930	16930	0
72	20240415	182800	6100091430	16930	16930	16930	16930	0
73	20240415	182700	6100091430	16930	16930	16930	16930	0
74	20240415	182600	6100091430	16930	16930	16930	16930	0
75	20240415	182500	6100091430	16930	16930	16930	16930	0
76	20240415	182400	6100091430	16930	16930	16930	16930	0
77	20240415	182300	6100091430	16930	16930	16930	16930	0
78	20240415	182200	6100091430	16930	16930	16930	16930	0
79	20240415	182100	6100091430	16930	16930	16930	16930	0
80	20240415	182000	6100091430	16930	16930	16930	16930	0
81	20240415	181900	6100091430	16930	16930	16930	16930	0
82	20240415	181800	6100091430	16930	16930	16930	16930	0
83	20240415	181700	6100091430	16930	16930	16930	16930	0
84	20240415	181600	6100091430	16930	16930	16930	16930	0
85	20240415	181500	6100091430	16930	16930	16930	16930	0
86	20240415	181400	6100091430	16930	16930	16930	16930	0
87	20240415	181300	6100091430	16930	16930	16930	16930	0
88	20240415	181200	6100091430	16930	16930	16930	16930	0
89	20240415	181100	6100091430	16930	16930	16930	16930	0
90	20240415	181000	6100091430	16930	16930	16930	16930	0
91	20240415	180900	6100091430	16930	16930	16930	16930	0
92	20240415	180800	6100091430	16930	16930	16930	16930	4777
93	20240415	180700	6100091430	16930	16930	16930	16930	0
94	20240415	180600	6100091430	16930	16930	16930	16930	0
95	20240415	180500	6100091430	16930	16930	16930	16930	0
96	20240415	180400	6100091430	16930	16930	16930	16930	0
97	20240415	180300	6100091430	16930	16930	16930	16930	0
98	20240415	180200	6100091430	16930	16930	16930	16930	0
99	20240415	180100	6100091430	16930	16930	16930	16930	0
100	20240415	180000	6100091430	16930	16930	16930	16930	0
101	20240415	175900	6100091430	16930	16930	16930	16930	0
102	20240415	175800	6100091430	16930	16930	16930	16930	0
103	20240415	175700	6100091430	16930	16930	16930	16930	0
104	20240415	175600	6100091430	16930	16930	16930	16930	0
105	20240415	175500	6100091430	16930	16930	16930	16930	0
106	20240415	175400	6100091430	16930	16930	16930	16930	0
107	20240415	175300	6100091430	16930	16930	16930	16930	0
108	20240415	175200	6100091430	16930	16930	16930	16930	0
109	20240415	175100	6100091430	16930	16930	16930	16930	0
110	20240415	175000	6100091430	16930	16930	16930	16930	0
111	20240415	174900	6100091430	16930	16930	16930	16930	0
112	20240415	174800	6100091430	16930	16930	16930	16930	0
113	20240415	174700	6100091430	16930	16930	16930	16930	0
114	20240415	174600	6100091430	16930	16930	16930	16930	0
115	20240415	174500	6100091430	16930	16930	16930	16930	0
116	20240415	174400	6100091430	16930	16930	16930	16930	0
117	20240415	174300	6100091430	16930	16930	16930	16930	0
118	20240415	174200	6100091430	16930	16930	16930	16930	0
119	20240415	174100	6100091430	16930	16930	16930	16930	0
120	20240415	174000	6100091430	16930	16930	16930	16930	0
121	20240415	173900	6100091430	16930	16930	16930	16930	0
122	20240415	173800	6100091430	16930	16930	16930	16930	4777
123	20240415	173700	6100091430	16930	16930	16930	16930	0
124	20240415	173600	6100091430	16930	16930	16930	16930	0
125	20240415	173500	6100091430	16930	16930	16930	16930	0
126	20240415	173400	6100091430	16930	16930	16930	16930	0
127	20240415	173300	6100091430	16930	16930	16930	16930	0
128	20240415	173200	6100091430	16930	16930	16930	16930	0
129	20240415	173100	6100091430	16930	16930	16930	16930	0
130	20240415	173000	6100091430	16930	16930	16930	16930	0
131	20240415	172900	6100091430	16930	16930	16930	16930	0
132	20240415	172800	6100091430	16930	16930	16930	16930	0
133	20240415	172700	6100091430	16930	16930	16930	16930	0
134	20240415	172600	6100091430	16930	16930	16930	16930	0
135	20240415	172500	6100091430	16930	16930	16930	16930	0
136	20240415	172400	6100091430	16930	16930	16930	16930	0
137	20240415	172300	6100091430	16930	16930	16930	16930	0
138	20240415	172200	6100091430	16930	16930	16930	16930	0
139	20240415	172100	6100091430	16930	16930	16930	16930	0
140	20240415	172000	6100091430	16930	16930	16930	16930	0
141	20240415	171900	6100091430	16930	16930	16930	16930	0
142	20240415	171800	6100091430	16930	16930	16930	16930	0
143	20240415	171700	6100091430	16930	16930	16930	16930	0
144	20240415	171600	6100091430	16930	16930	16930	16930	0
145	20240415	171500	6100091430	16930	16930	16930	16930	0
146	20240415	171400	6100091430	16930	16930	16930	16930	0
147	20240415	171300	6100091430	16930	16930	16930	16930	0
148	20240415	171200	6100091430	16930	16930	16930	16930	0
149	20240415	171100	6100091430	16930	16930	16930	16930	0
150	20240415	171000	6100091430	16930	16930	16930	16930	0
151	20240415	170900	6100091430	16930	16930	16930	16930	0
152	20240415	170800	6100091430	16930	16930	16930	16930	4777
153	20240415	170700	6100091430	16930	16930	16930	16930	0
154	20240415	170600	6100091430	16930	16930	16930	16930	0
155	20240415	170500	6100091430	16930	16930	16930	16930	0
156	20240415	170400	6100091430	16930	16930	16930	16930	0
157	20240415	170300	6100091430	16930	16930	16930	16930	0
158	20240415	170200	6100091430	16930	16930	16930	16930	0
159	20240415	170100	6100091430	16930	16930	16930	16930	0
160	20240415	170000	6100091430	16930	16930	16930	16930	0
161	20240415	165900	6100091430	16930	16930	16930	16930	0
162	20240415	165800	6100091430	16930	16930	16930	16930	0
163	20240415	165700	6100091430	16930	16930	16930	16930	0
164	20240415	165600	6100091430	16930	16930	16930	16930	0
165	20240415	165500	6100091430	16930	16930	16930	16930	0
166	20240415	165400	6100091430	16930	16930	16930	16930	0
167	20240415	165300	6100091430	16930	16930	16930	16930	0
168	20240415	165200	6100091430	16930	16930	16930	16930	0
169	20240415	165100	6100091430	16930	16930	16930	16930	0
170	20240415	165000	6100091430	16930	16930	16930	16930	0
171	20240415	164900	6100091430	16930	16930	16930	16930	0
172	20240415	164800	6100091430	16930	16930	16930	16930	0
173	20240415	164700	6100091430	16930	16930	16930	16930	0
174	20240415	164600	6100091430	16930	16930	16930	16930	0
175	20240415	164500	6100091430	16930	16930	16930	16930	0
176	20240415	164400	6100091430	16930	16930	16930	16930	0
177	20240415	164300	6100091430	16930	16930	16930	16930	0
178	20240415	164200	6100091430	16930	16930	16930	16930	0
179	20240415	164100	6100091430	16930	16930	16930	16930	0
180	20240415	164000	6100091430	16930	16930	16930	16930	0
181	20240415	163900	6100091430	16930	16930	16930	16930	0
182	20240415	163800	6100091430	16930	16930	16930	16930	4777
183	20240415	163700	6100091430	16930	16930	16930	16930	0
184	20240415	163600	6100091430	16930	16930	16930	16930	0
185	20240415	163500	6100091430	16930	16930	16930	16930	0
186	20240415	163400	6100091430	16930	16930	16930	16930	0
187	20240415	163300	6100091430	16930	16930	16930	16930	0
188	20240415	163200	6100091430	16930	16930	16930	16930	0
189	20240415	163100	6100091430	16930	16930	16930	16930	0
190	20240415	163000	6100091430	16930	16930	16930	16930	0
191	20240415	162900	6100091430	16930	16930	16930	16930	0
192	20240415	162800	6100091430	16930	16930	16930	16930	0
193	20240415	162700	6100091430	16930	16930	16930	16930	0
194	20240415	162600	6100091430	16930	16930	16930	16930	0
195	20240415	162500	6100091430	16930	16930	16930	16930	0
196	20240415	162400	6100091430	16930	16930	16930	16930	0
197	20240415	162300	6100091430	16930	16930	16930	16930	0
198	20240415	162200	6100091430	16930	16930	16930	16930	0
199	20240415	162100	6100091430	16930	16930	16930	16930	0
200	20240415	162000	6100091430	16930	16930	16930	16930	0
201	20240415	161900	6100091430	16930	16930	16930	16930	0
202	20240415	161800	6100091430	16930	16930	16930	16930	0
203	20240415	161700	6100091430	16930	16930	16930	16930	0
204	20240415	161600	6100091430	16930	16930	16930	16930	0
205	20240415	161500	6100091430	16930	16930	16930	16930	0
206	20240415	161400	6100091430	16930	16930	16930	16930	0
207	20240415	161300	6100091430	16930	16930	16930	16930	0
208	20240415	161200	6100091430	16930	16930	16930	16930	0
209	20240415	161100	6100091430	16930	16930	16930	16930	0
210	20240415	161000	6100091430	16930	16930	16930	16930	0
211	20240415	160900	6100091430	16930	16930	16930	16930	0
212	20240415	160800	6100091430	16930	16930	16930	16930	4777
213	20240415	160700	6100091430	16930	16930	16930	16930	0
214	20240415	160600	6100091430	16930	16930	16930	16930	0
215	20240415	160500	6100091430	16930	16930	16930	16930	0
216	20240415	160400	6100091430	16930	16930	16930	16930	0
217	20240415	160300	6100091430	16930	16930	16930	16930	0
218	20240415	160200	6100091430	16930	16930	16930	16930	0
219	20240415	160100	6100091430	16930	16930	16930	16930	0
220	20240415	160000	6100091430	16930	16930	16930	16930	0
221	20240415	155900	6100091430	16930	16930	16930	16930	0
222	20240415	155800	6100091430	16930	16930	16930	16930	0
223	20240415	155700	6100091430	16930	16930	16930	16930	0
224	20240415	155600	6100091430	16930	16930	16930	16930	0
225	20240415	155500	6100091430	16930	16930	16930	16930	0
226	20240415	155400	6100091430	16930	16930	16930	16930	0
227	20240415	155300	6100091430	16930	16930	16930	16930	0
228	20240415	155200	6100091430	16930	16930	16930	16930	0
229	20240415	155100	6100091430	16930	16930	16930	16930	0
230	20240415	155000	6100091430	16930	16930	16930	16930	0
231	20240415	154900	6100091430	16930	16930	16930	16930	0
232	20240415	154800	6100091430	16930	16930	16930	16930	0
233	20240415	154700	6100091430	16930	16930	16930	16930	0
234	20240415	154600	6100091430	16930	16930	16930	16930	0
235	20240415	154500	6100091430	16930	16930	16930	16930	0
236	20240415	154400	6100091430	16930	16930	16930	16930	0
237	20240415	154300	6100091430	16930	16930	16930	16930	0
238	20240415	154200	6100091430	16930	16930	16930	16930	0
239	20240415	154100	6100091430	16930	16930	16930	16930	0
240	20240415	154000	6100091430	16930	16930	16930	16930	0
241	20240415	153900	6100091430	16930	16930	16930	16930	0
242	20240415	153800	6100091430	16930	16930	16930	16930	4777
243	20240415	153700	6100091430	16930	16930	16930	16930	0
244	20240415	153600	6100091430	16930	16930	16930	16930	0
245	20240415	153500	6100091430	16930	16930	16930	16930	0
246	20240415	153400	6100091430	16930	16930	16930	16930	0
247	20240415	153300	6100091430	16930	16930	16930	16930	0
248	20240415	153200	6100091430	16930	16930	16930	16930	0
249	20240415	153100	6100091430	16930	16930	16930	16930	0
250	20240415	153000	6100091430	16930	16930	16930	16930	4777
251	20240415	152900	6019216820	16930	16930	16930	16930	0
252	20240415	152800	6019216820	16930	16930	16930	16930	0
253	20240415	152700	6019216820	16930	16930	16930	16930	0
254	20240415	152600	6019216820	16930	16930	16930	16930	0
255	20240415	152500	6019216820	16930	16930	16930	16930	0
256	20240415	152400	6019216820	16930	16930	16930	16930	0
257	20240415	152300	6019216820	16930	16930	16930	16930	0
258	20240415	152200	6019216820	16930	16930	16930	16930	0
259	20240415	152100	6019216820	16930	16930	16930	16930	0
260	20240415	152000	6019216820	16930	16930	16930	16930	0
261	20240415	151900	6019216820	16930	16930	16930	16910	781
262	20240415	151800	6006002730	16930	16930	16940	16930	551
263	20240415	151700	5996671500	16930	16890	16930	16890	2872
264	20240415	151600	5948094040	16900	16890	16910	16890	1302
265	20240415	151500	5926097080	16890	16900	16910	16890	504
266	20240415	151400	5917578930	16910	16910	16910	16900	2059
267	20240415	151300	5882780960	16910	16900	16910	16890	431
268	20240415	151200	5875496340	16900	16890	16900	16880	79
269	20240415	151100	5874161840	16890	16900	16910	16890	1543
270	20240415	151000	5848079080	16890	16860	16900	16860	2213
271	20240415	150900	5810699150	16850	16880	16880	16850	2368
272	20240415	150800	5770774390	16880	16880	16890	16880	450
273	20240415	150700	5763178370	16880	16880	16890	16870	612
274	20240415	150600	5752847280	16880	16880	16890	16880	145
275	20240415	150500	5750398940	16880	16880	16880	16880	686
276	20240415	150400	5738819260	16880	16900	16900	16880	1052
277	20240415	150300	5721050900	16900	16880	16900	16880	1730
278	20240415	150200	5691819800	16890	16890	16900	16890	555
279	20240415	150100	5682445840	16900	16900	16900	16890	172
280	20240415	150000	5679539830	16900	16900	16910	16890	2019
281	20240415	145900	5645417290	16880	16870	16900	16860	2602
282	20240415	145800	5601492050	16870	16850	16870	16850	646
283	20240415	145700	5590600400	16850	16860	16870	16850	592
284	20240415	145600	5580615410	16860	16860	16860	16850	270
285	20240415	145500	5576063250	16860	16840	16860	16830	1921
286	20240415	145400	5543704780	16850	16850	16850	16840	149
287	20240415	145300	5541194920	16840	16850	16850	16840	374
288	20240415	145200	5534894060	16850	16840	16850	16840	332
289	20240415	145100	5529299920	16840	16840	16850	16840	225
290	20240415	145000	5525510820	16850	16830	16850	16830	399
291	20240415	144900	5518793750	16850	16820	16850	16820	268
292	20240415	144800	5514279580	16820	16810	16820	16810	134
293	20240415	144700	5512025720	16810	16810	16830	16810	1026
294	20240415	144600	5494758220	16810	16810	16830	16800	446
295	20240415	144500	5487261490	16810	16800	16810	16800	546
296	20240415	144400	5478087830	16810	16790	16810	16790	1568
297	20240415	144300	5451753460	16790	16790	16800	16790	408
298	20240415	144200	5444902450	16790	16790	16800	16790	539
299	20240415	144100	5435850640	16790	16790	16800	16790	9
300	20240415	144000	5435699480	16790	16810	16810	16790	2366
301	20240415	143900	5395949300	16810	16800	16820	16800	220
302	20240415	143800	5392249940	16800	16810	16820	16800	1793
303	20240415	143700	5362102340	16820	16820	16820	16820	86
304	20240415	143600	5360655820	16820	16830	16830	16820	449
305	20240415	143500	5353103620	16820	16820	16830	16820	77
306	20240415	143400	5351807770	16830	16820	16830	16820	106
307	20240415	143300	5350024840	16830	16850	16850	16820	203
308	20240415	143200	5346608720	16850	16850	16850	16850	80
309	20240415	143100	5345260720	16830	16820	16850	16820	1112
310	20240415	143000	5326556630	16810	16810	16810	16810	97
311	20240415	142900	5324926060	16820	16830	16860	16810	200
312	20240415	142800	5321560350	16860	16860	16860	16860	1
313	20240415	142700	5321543490	16860	16830	16860	16830	900
314	20240415	142600	5306390490	16840	16870	16870	16840	5905
315	20240415	142500	5206867530	16880	16870	16880	16860	389
316	20240415	142400	5200305380	16870	16870	16880	16870	603
317	20240415	142300	5190128480	16880	16880	16880	16870	108
318	20240415	142200	5188306400	16880	16870	16880	16870	240
319	20240415	142100	5184257410	16870	16870	16870	16870	290
320	20240415	142000	5179365110	16870	16870	16880	16870	262
321	20240415	141900	5174945110	16870	16870	16880	16860	1692
322	20240415	141800	5146402260	16860	16870	16870	16860	68
323	20240415	141700	5145255220	16870	16860	16870	16860	833
324	20240415	141600	5131209480	16860	16860	16860	16860	162
325	20240415	141500	5128478160	16860	16860	16870	16860	140
326	20240415	141400	5126117750	16870	16870	16870	16870	72
327	20240415	141300	5124903110	16860	16870	16870	16860	475
328	20240415	141200	5116890360	16870	16880	16880	16870	173
329	20240415	141100	5113971190	16880	16880	16880	16870	487
330	20240415	141000	5105753600	16880	16870	16880	16870	102
331	20240415	140900	5104032170	16870	16860	16870	16860	812
332	20240415	140800	5090340330	16850	16860	16870	16850	421
333	20240415	140700	5083244880	16860	16860	16860	16860	676
334	20240415	140600	5071847520	16860	16870	16870	16860	725
335	20240415	140500	5059623070	16870	16870	16870	16870	333
336	20240415	140400	5054005360	16870	16870	16870	16870	221
337	20240415	140300	5050277090	16870	16870	16870	16870	740
338	20240415	140200	5037793290	16850	16860	16870	16850	308
339	20240415	140100	5032600220	16860	16880	16880	16860	490
340	20240415	140000	5024333000	16880	16870	16890	16870	673
341	20240415	135900	5012976080	16850	16850	16860	16850	1098
342	20240415	135800	4994464650	16850	16860	16860	16850	167
343	20240415	135700	4991650030	16860	16830	16860	16830	245
344	20240415	135600	4987522870	16840	16820	16840	16820	141
345	20240415	135500	4985150190	16820	16830	16830	16820	151
346	20240415	135400	4982610330	16830	16800	16830	16800	4580
347	20240415	135300	4905587030	16790	16780	16800	16780	83
348	20240415	135200	4904194200	16780	16790	16790	16780	236
349	20240415	135100	4900234110	16760	16790	16800	16760	1023
350	20240415	135000	4883076690	16790	16800	16800	16790	32
351	20240415	134900	4882539200	16800	16790	16800	16780	653
352	20240415	134800	4871581180	16790	16780	16790	16780	84
353	20240415	134700	4870170910	16780	16790	16800	16780	295
354	20240415	134600	4865219250	16790	16790	16790	16790	981
355	20240415	134500	4848748260	16800	16790	16800	16790	1169
356	20240415	134400	4829116240	16780	16780	16790	16780	425
357	20240415	134300	4821982440	16790	16790	16790	16790	53
358	20240415	134200	4821092570	16780	16790	16790	16780	772
359	20240415	134100	4808135190	16790	16800	16800	16780	1037
360	20240415	134000	4790728120	16790	16800	16800	16790	951
361	20240415	133900	4774760100	16800	16790	16800	16790	23
362	20240415	133800	4774373900	16790	16800	16800	16790	535
363	20240415	133700	4765389850	16800	16800	16800	16800	507
364	20240415	133600	4756872250	16810	16810	16810	16810	11
365	20240415	133500	4756687340	16800	16800	16810	16800	208
366	20240415	133400	4753191800	16800	16800	16800	16800	97
367	20240415	133300	4751562200	16800	16810	16810	16800	436
368	20240415	133200	4744237350	16800	16800	16810	16800	521
369	20240415	133100	4735484410	16810	16820	16820	16800	346
370	20240415	133000	4729668950	16810	16820	16820	16810	421
371	20240415	132900	4722588240	16820	16800	16820	16800	1479
372	20240415	132800	4697727760	16800	16800	16800	16790	194
373	20240415	132700	4694469310	16800	16800	16800	16800	500
374	20240415	132600	4686069310	16800	16810	16810	16800	239
375	20240415	132500	4682053990	16810	16800	16810	16800	21
376	20240415	132400	4681701180	16800	16810	16810	16800	216
377	20240415	132300	4678071680	16800	16790	16800	16790	49
378	20240415	132200	4677248790	16780	16790	16790	16780	287
379	20240415	132100	4672432060	16790	16800	16800	16790	362
380	20240415	132000	4666354070	16800	16800	16800	16790	653
381	20240415	131900	4655385780	16800	16780	16800	16780	331
382	20240415	131800	4649830200	16770	16770	16770	16760	220
383	20240415	131700	4646141300	16750	16760	16760	16750	50
384	20240415	131600	4645303760	16750	16760	16760	16750	557
385	20240415	131500	4635970550	16750	16750	16760	16750	193
386	20240415	131400	4632737780	16750	16750	16760	16750	623
387	20240415	131300	4622297060	16750	16760	16760	16750	171
388	20240415	131200	4619432800	16760	16770	16770	16750	628
389	20240415	131100	4608908550	16760	16780	16780	16760	246
390	20240415	131000	4604784610	16790	16800	16810	16790	2552
391	20240415	130900	4561912640	16810	16820	16820	16810	155
392	20240415	130800	4559305560	16850	16860	16860	16850	271
393	20240415	130700	4554736600	16860	16880	16890	16860	1184
394	20240415	130600	4534749000	16860	16790	16870	16790	3892
395	20240415	130500	4469233580	16790	16790	16790	16790	1
396	20240415	130400	4469216790	16760	16750	16780	16730	1068
397	20240415	130300	4451320810	16760	16760	16760	16750	154
398	20240415	130200	4448740670	16760	16760	16760	16750	257
399	20240415	130100	4444435400	16760	16780	16780	16760	114
400	20240415	130000	4442523720	16780	16780	16790	16770	614
401	20240415	125900	4432225440	16790	16790	16790	16790	0
402	20240415	125800	4432225440	16790	16790	16790	16790	87
403	20240415	125700	4430764710	16780	16790	16810	16780	395
404	20240415	125600	4424128610	16800	16760	16820	16760	2018
405	20240415	125500	4390257330	16760	16740	16760	16740	1215
406	20240415	125400	4369905430	16730	16750	16750	16730	428
407	20240415	125300	4362740540	16750	16760	16760	16750	3214
408	20240415	125200	4308904270	16760	16770	16770	16760	178
409	20240415	125100	4305920930	16760	16780	16780	16760	904
410	20240415	125000	4290769630	16780	16780	16790	16780	991
411	20240415	124900	4274137120	16760	16760	16770	16760	811
412	20240415	124800	4260544390	16760	16770	16770	16760	62
413	20240415	124700	4259504850	16770	16760	16770	16760	268
414	20240415	124600	4255013130	16780	16760	16780	16760	25
415	20240415	124500	4254593650	16750	16780	16780	16750	4075
416	20240415	124400	4186272200	16780	16780	16790	16780	335
417	20240415	124300	4180650800	16780	16780	16780	16770	473
418	20240415	124200	4172716720	16770	16770	16780	16770	803
419	20240415	124100	4159249010	16780	16780	16780	16780	367
420	20240415	124000	4153090750	16780	16770	16780	16770	708
421	20240415	123900	4141214180	16780	16730	16780	16730	471
422	20240415	123800	4133321260	16730	16720	16730	16720	118
423	20240415	123700	4131347480	16730	16710	16730	16700	568
424	20240415	123600	4121854260	16710	16710	16710	16700	370
425	20240415	123500	4115672310	16710	16700	16710	16700	720
426	20240415	123400	4103648210	16710	16690	16710	16690	1758
427	20240415	123300	4074290720	16680	16680	16680	16680	814
428	20240415	123200	4060713200	16670	16650	16670	16640	227
429	20240415	123100	4056930700	16650	16650	16650	16650	700
430	20240415	123000	4045275700	16650	16650	16650	16650	186
431	20240415	122900	4042178800	16660	16640	16660	16620	125
432	20240415	122800	4040099700	16640	16660	16670	16620	911
433	20240415	122700	4024935300	16660	16640	16660	16640	414
434	20240415	122600	4018042050	16620	16640	16640	16620	154
435	20240415	122500	4015480320	16640	16640	16640	16640	66
436	20240415	122400	4014382080	16640	16610	16640	16600	1182
437	20240415	122300	3994726720	16600	16610	16610	16600	869
438	20240415	122200	3980298780	16610	16610	16610	16610	229
439	20240415	122100	3976495090	16610	16610	16610	16610	83
440	20240415	122000	3975116460	16610	16610	16610	16610	65
441	20240415	121900	3974036810	16600	16600	16600	16600	321
442	20240415	121800	3968708210	16610	16620	16620	16610	130
443	20240415	121700	3966547720	16620	16630	16630	16620	8
444	20240415	121600	3966414690	16630	16600	16630	16600	264
445	20240415	121500	3962027160	16580	16580	16580	16580	283
446	20240415	121400	3957335020	16580	16590	16600	16580	1899
447	20240415	121300	3925837170	16620	16600	16620	16590	247
448	20240415	121200	3921735910	16620	16620	16620	16620	46
449	20240415	121100	3920971390	16600	16620	16620	16600	3716
450	20240415	121000	3859273990	16640	16620	16640	16620	103
451	20240415	120900	3857562030	16640	16640	16640	16640	7
452	20240415	120800	3857445550	16640	16640	16640	16630	295
453	20240415	120700	3852538740	16640	16640	16640	16640	40
454	20240415	120600	3851873140	16640	16640	16640	16640	1
455	20240415	120500	3851856500	16640	16650	16650	16640	1635
456	20240415	120400	3824649340	16650	16650	16650	16640	187
457	20240415	120300	3821536080	16650	16640	16650	16640	51
458	20240415	120200	3820686940	16650	16650	16650	16650	21
459	20240415	120100	3820337290	16650	16610	16650	16610	3954
460	20240415	120000	3754557560	16610	16610	16610	16600	533
461	20240415	115900	3745709510	16610	16620	16620	16610	156
462	20240415	115800	3743117500	16620	16630	16630	16620	63
463	20240415	115700	3742070010	16630	16630	16640	16630	461
464	20240415	115600	3734403470	16630	16640	16640	16630	1611
465	20240415	115500	3707612470	16630	16630	16640	16630	395
466	20240415	115400	3701043550	16640	16640	16640	16640	103
467	20240415	115300	3699329630	16640	16630	16640	16630	310
468	20240415	115200	3694173080	16630	16590	16630	16590	257
469	20240415	115100	3689903480	16590	16590	16590	16590	77
470	20240415	115000	3688626050	16590	16600	16600	16590	569
471	20240415	114900	3679184550	16590	16590	16590	16590	100
472	20240415	114800	3677525550	16590	16590	16600	16590	78
473	20240415	114700	3676231520	16590	16590	16600	16590	29
474	20240415	114600	3675750400	16590	16580	16590	16580	557
475	20240415	114500	3666510370	16580	16580	16580	16580	100
476	20240415	114400	3664852370	16580	16590	16590	16580	78
477	20240415	114300	3663559100	16590	16610	16610	16590	3100
478	20240415	114200	3612120860	16600	16600	16600	16600	482
479	20240415	114100	3604119660	16600	16610	16610	16600	196
480	20240415	114000	3600866050	16610	16610	16610	16610	422
481	20240415	113900	3593856630	16610	16610	16610	16610	0
482	20240415	113800	3593856630	16610	16610	16620	16610	1390
483	20240415	113700	3570768720	16610	16620	16620	16610	236
484	20240415	113600	3566848560	16620	16640	16640	16620	141
485	20240415	113500	3564504640	16640	16640	16640	16640	4
486	20240415	113400	3564438080	16620	16610	16620	16600	276
487	20240415	113300	3559854420	16610	16620	16620	16610	213
488	20240415	113200	3556315260	16620	16640	16640	16620	111
489	20240415	113100	3554469320	16640	16610	16640	16600	817
490	20240415	113000	3540901420	16610	16630	16630	16610	221
491	20240415	112900	3537228350	16630	16650	16650	16630	452
492	20240415	112800	3529708910	16650	16640	16650	16640	645
493	20240415	112700	3518975580	16640	16650	16650	16640	819
494	20240415	112600	3505343960	16640	16650	16650	16640	261
495	20240415	112500	3501000810	16650	16640	16650	16640	1535
496	20240415	112400	3475458400	16640	16640	16650	16640	449
497	20240415	112300	3467986760	16650	16650	16650	16650	108
498	20240415	112200	3466188560	16650	16650	16660	16650	171
499	20240415	112100	3463341310	16650	16670	16670	16650	1545
500	20240415	112000	3437604740	16680	16670	16680	16670	143
501	20240415	111900	3435220280	16680	16680	16680	16680	118
502	20240415	111800	3433252040	16680	16680	16680	16680	108
503	20240415	111700	3431450600	16680	16680	16690	16680	434
504	20240415	111600	3424209680	16670	16650	16670	16650	224
505	20240415	111500	3420476510	16670	16660	16670	16660	57
506	20240415	111400	3419526820	16650	16660	16660	16650	105
507	20240415	111300	3417777570	16640	16650	16660	16640	1005
508	20240415	111200	3401050180	16650	16650	16650	16650	98
509	20240415	111100	3399418480	16650	16650	16650	16650	365
510	20240415	111000	3393341230	16650	16660	16660	16650	299
511	20240415	110900	3388362650	16650	16650	16660	16650	299
512	20240415	110800	3383382370	16650	16630	16650	16630	1697
513	20240415	110700	3355145490	16630	16630	16630	16630	3
514	20240415	110600	3355095600	16590	16650	16650	16590	226
515	20240415	110500	3351344890	16600	16580	16600	16580	1633
516	20240415	110400	3324250020	16580	16580	16580	16580	119
517	20240415	110300	3322277000	16590	16590	16590	16570	292
518	20240415	110200	3317437220	16590	16580	16590	16550	1611
519	20240415	110100	3290748850	16590	16590	16590	16590	199
520	20240415	110000	3287447440	16590	16600	16600	16590	132
521	20240415	105900	3285257240	16590	16630	16630	16590	203
522	20240415	105800	3281887780	16590	16600	16630	16580	1527
523	20240415	105700	3256533200	16600	16600	16610	16600	1138
524	20240415	105600	3237631100	16600	16580	16600	16570	261
525	20240415	105500	3233301720	16580	16590	16590	16580	613
526	20240415	105400	3223137680	16580	16580	16580	16580	632
527	20240415	105300	3212659120	16580	16570	16580	16570	311
528	20240415	105200	3207505490	16570	16570	16580	16570	543
529	20240415	105100	3198507910	16570	16570	16570	16570	69
530	20240415	105000	3197364580	16570	16560	16570	16550	401
531	20240415	104900	3190726860	16570	16580	16590	16560	1660
532	20240415	104800	3163233720	16560	16560	16560	16560	109
533	20240415	104700	3161428680	16560	16570	16570	16560	388
534	20240415	104600	3155001910	16570	16570	16580	16570	323
535	20240415	104500	3149649390	16570	16590	16600	16570	189
536	20240415	104400	3146514750	16600	16600	16610	16600	773
537	20240415	104300	3133681920	16590	16590	16600	16590	824
538	20240415	104200	3120009530	16590	16570	16590	16570	333
539	20240415	104100	3114488320	16580	16580	16580	16570	845
540	20240415	104000	3100478370	16580	16580	16580	16570	210
541	20240415	103900	3096996660	16570	16570	16580	16560	1206
542	20240415	103800	3077012360	16570	16570	16570	16560	140
543	20240415	103700	3074693570	16560	16560	16570	16560	158
544	20240415	103600	3072076660	16570	16570	16580	16560	326
545	20240415	103500	3066675850	16570	16580	16580	16570	772
546	20240415	103400	3053881710	16580	16570	16580	16570	282
547	20240415	103300	3049206700	16570	16580	16580	16570	728
548	20240415	103200	3037141480	16570	16560	16570	16550	841
549	20240415	103100	3023208690	16540	16540	16540	16540	368
550	20240415	103000	3017121970	16540	16540	16540	16530	89
551	20240415	102900	3015650060	16530	16530	16530	16520	224
552	20240415	102800	3011948440	16530	16530	16540	16520	931
553	20240415	102700	2996561030	16530	16530	16540	16530	1120
554	20240415	102600	2978043200	16530	16540	16540	16530	235
555	20240415	102500	2974157400	16540	16550	16550	16540	831
556	20240415	102400	2960411910	16550	16540	16550	16530	1017
557	20240415	102300	2943592070	16540	16520	16540	16520	89
558	20240415	102200	2942121310	16520	16540	16540	16510	3136
559	20240415	102100	2890332630	16540	16510	16550	16510	13008
560	20240415	102000	2675332870	16510	16540	16540	16510	8132
561	20240415	101900	2540965740	16550	16550	16550	16540	574
562	20240415	101800	2531469110	16550	16550	16550	16540	871
563	20240415	101700	2517058620	16550	16550	16550	16550	762
564	20240415	101600	2504447520	16550	16560	16560	16550	218
565	20240415	101500	2500838580	16540	16580	16580	16540	4551
566	20240415	101400	2425489840	16580	16580	16590	16570	3620
567	20240415	101300	2365496300	16580	16590	16590	16580	718
568	20240415	101200	2353590880	16590	16590	16590	16580	197
569	20240415	101100	2350324490	16580	16600	16600	16580	827
570	20240415	101000	2336609540	16590	16600	16610	16590	183
571	20240415	100900	2333571520	16610	16620	16620	16610	29
572	20240415	100800	2333089660	16590	16610	16620	16590	805
573	20240415	100700	2319725420	16610	16610	16620	16610	347
574	20240415	100600	2313958680	16620	16620	16620	16610	87
575	20240415	100500	2312513100	16610	16620	16630	16610	217
576	20240415	100400	2308906700	16620	16620	16630	16620	764
577	20240415	100300	2296209010	16620	16600	16620	16600	849
578	20240415	100200	2282115370	16600	16580	16600	16570	296
579	20240415	100100	2277208600	16580	16580	16580	16570	2281
580	20240415	100000	2239390420	16580	16590	16590	16580	1100
581	20240415	095900	2221152390	16590	16580	16590	16570	1156
582	20240415	095800	2201985180	16580	16580	16600	16580	1551
583	20240415	095700	2176267980	16580	16600	16600	16580	2510
584	20240415	095600	2134614650	16610	16610	16610	16600	1191
585	20240415	095500	2114839040	16610	16610	16620	16610	1252
586	20240415	095400	2094043270	16610	16620	16620	16610	2606
587	20240415	095300	2050755600	16620	16630	16630	16610	549
588	20240415	095200	2041632190	16630	16650	16660	16620	1450
589	20240415	095100	2017522710	16660	16670	16680	16660	576
590	20240415	095000	2007920980	16680	16670	16680	16670	129
591	20240415	094900	2005770110	16670	16660	16670	16660	516
592	20240415	094800	1997173150	16660	16630	16660	16630	1149
593	20240415	094700	1978062280	16630	16630	16630	16620	366
594	20240415	094600	1971978850	16630	16640	16640	16620	783
595	20240415	094500	1958957820	16640	16660	16670	16640	2653
596	20240415	094400	1914779570	16670	16680	16680	16660	956
597	20240415	094300	1898843280	16680	16700	16710	16680	397
598	20240415	094200	1892214810	16700	16700	16710	16690	655
599	20240415	094100	1881276170	16700	16710	16710	16700	1704
600	20240415	094000	1852809160	16730	16730	16760	16710	232
601	20240415	093900	1848928120	16740	16760	16760	16730	427
602	20240415	093800	1841778640	16750	16780	16780	16750	955
603	20240415	093700	1825774630	16780	16740	16780	16740	745
604	20240415	093600	1813294810	16740	16750	16750	16740	957
605	20240415	093500	1797269630	16740	16740	16740	16730	491
606	20240415	093400	1789050390	16740	16670	16740	16660	1339
607	20240415	093300	1766719060	16670	16660	16680	16650	725
608	20240415	093200	1754633700	16650	16700	16700	16650	1324
609	20240415	093100	1732559800	16700	16710	16740	16700	377
610	20240415	093000	1726261760	16710	16750	16750	16710	327
611	20240415	092900	1720789510	16750	16750	16780	16700	2079
612	20240415	092800	1685980430	16750	16670	16750	16660	710
613	20240415	092700	1674144050	16670	16640	16670	16640	1730
614	20240415	092600	1645330430	16650	16600	16650	16600	728
615	20240415	092500	1633223400	16600	16600	16610	16590	1768
616	20240415	092400	1603875620	16600	16610	16610	16590	1390
617	20240415	092300	1580795660	16610	16580	16610	16570	1198
618	20240415	092200	1560923930	16570	16550	16590	16540	2499
619	20240415	092100	1519521640	16550	16570	16570	16530	4650
620	20240415	092000	1442558640	16570	16590	16610	16570	3997
621	20240415	091900	1376255200	16590	16620	16630	16590	7570
622	20240415	091800	1250520070	16630	16670	16670	16620	4778
623	20240415	091700	1170986980	16670	16690	16690	16670	1332
624	20240415	091600	1148776590	16690	16770	16770	16690	1782
625	20240415	091500	1119021280	16770	16700	16770	16680	3806
626	20240415	091400	1055483980	16700	16790	16790	16700	2142
627	20240415	091300	1019626310	16790	16830	16830	16790	1936
628	20240415	091200	987073100	16870	16850	16880	16840	1789
629	20240415	091100	956929080	16840	16870	16880	16840	478
630	20240415	091000	948872100	16880	16830	16900	16830	3763
631	20240415	090900	885424670	16840	16820	16840	16800	3362
632	20240415	090800	828869720	16830	16850	16850	16830	630
633	20240415	090700	818261360	16850	16780	16850	16780	1137
634	20240415	090600	799123440	16790	16750	16800	16640	10008
635	20240415	090500	631698600	16690	16690	16770	16670	5484
636	20240415	090400	540123740	16680	16750	16800	16680	11197
637	20240415	090300	352603490	16740	16740	16760	16710	2703
638	20240415	090200	307374200	16720	16810	16830	16720	1968
639	20240415	090100	274399390	16810	16830	16830	16780	5987
640	20240415	090000	173791900	16850	16870	16990	16840	10286