KissMeData/005250/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	184200	1161605940	16120	16120	16120	16120	1127
3	20240405	184100	1161605940	16120	16120	16120	16120	0
4	20240405	184000	1161605940	16120	16120	16120	16120	0
5	20240405	183900	1161605940	16120	16120	16120	16120	0
6	20240405	183800	1161605940	16120	16120	16120	16120	0
7	20240405	183700	1161605940	16120	16120	16120	16120	0
8	20240405	183600	1161605940	16120	16120	16120	16120	0
9	20240405	183500	1161605940	16120	16120	16120	16120	0
10	20240405	183400	1161605940	16120	16120	16120	16120	0
11	20240405	183300	1161605940	16120	16120	16120	16120	0
12	20240405	183200	1161605940	16120	16120	16120	16120	0
13	20240405	183100	1161605940	16120	16120	16120	16120	0
14	20240405	183000	1161605940	16120	16120	16120	16120	0
15	20240405	182900	1161605940	16120	16120	16120	16120	0
16	20240405	182800	1161605940	16120	16120	16120	16120	0
17	20240405	182700	1161605940	16120	16120	16120	16120	0
18	20240405	182600	1161605940	16120	16120	16120	16120	0
19	20240405	182500	1161605940	16120	16120	16120	16120	0
20	20240405	182400	1161605940	16120	16120	16120	16120	0
21	20240405	182300	1161605940	16120	16120	16120	16120	0
22	20240405	182200	1161605940	16120	16120	16120	16120	0
23	20240405	182100	1161605940	16120	16120	16120	16120	0
24	20240405	182000	1161605940	16120	16120	16120	16120	0
25	20240405	181900	1161605940	16120	16120	16120	16120	0
26	20240405	181800	1161605940	16120	16120	16120	16120	0
27	20240405	181700	1161605940	16120	16120	16120	16120	0
28	20240405	181600	1161605940	16120	16120	16120	16120	0
29	20240405	181500	1161605940	16120	16120	16120	16120	0
30	20240405	181400	1161605940	16120	16120	16120	16120	0
31	20240405	181300	1161605940	16120	16120	16120	16120	0
32	20240405	181200	1161605940	16120	16120	16120	16120	1127
33	20240405	181100	1161605940	16120	16120	16120	16120	0
34	20240405	181000	1161605940	16120	16120	16120	16120	0
35	20240405	180900	1161605940	16120	16120	16120	16120	0
36	20240405	180800	1161605940	16120	16120	16120	16120	0
37	20240405	180700	1161605940	16120	16120	16120	16120	0
38	20240405	180600	1161605940	16120	16120	16120	16120	0
39	20240405	180500	1161605940	16120	16120	16120	16120	0
40	20240405	180400	1161605940	16120	16120	16120	16120	0
41	20240405	180300	1161605940	16120	16120	16120	16120	0
42	20240405	180200	1161605940	16120	16120	16120	16120	0
43	20240405	180100	1161605940	16120	16120	16120	16120	0
44	20240405	180000	1161605940	16120	16120	16120	16120	0
45	20240405	175900	1161605940	16120	16120	16120	16120	0
46	20240405	175800	1161605940	16120	16120	16120	16120	0
47	20240405	175700	1161605940	16120	16120	16120	16120	0
48	20240405	175600	1161605940	16120	16120	16120	16120	0
49	20240405	175500	1161605940	16120	16120	16120	16120	0
50	20240405	175400	1161605940	16120	16120	16120	16120	0
51	20240405	175300	1161605940	16120	16120	16120	16120	0
52	20240405	175200	1161605940	16120	16120	16120	16120	0
53	20240405	175100	1161605940	16120	16120	16120	16120	0
54	20240405	175000	1161605940	16120	16120	16120	16120	0
55	20240405	174900	1161605940	16120	16120	16120	16120	0
56	20240405	174800	1161605940	16120	16120	16120	16120	0
57	20240405	174700	1161605940	16120	16120	16120	16120	0
58	20240405	174600	1161605940	16120	16120	16120	16120	0
59	20240405	174500	1161605940	16120	16120	16120	16120	0
60	20240405	174400	1161605940	16120	16120	16120	16120	0
61	20240405	174300	1161605940	16120	16120	16120	16120	0
62	20240405	174200	1161605940	16120	16120	16120	16120	1127
63	20240405	174100	1161605940	16120	16120	16120	16120	0
64	20240405	174000	1161605940	16120	16120	16120	16120	0
65	20240405	173900	1161605940	16120	16120	16120	16120	0
66	20240405	173800	1161605940	16120	16120	16120	16120	0
67	20240405	173700	1161605940	16120	16120	16120	16120	0
68	20240405	173600	1161605940	16120	16120	16120	16120	0
69	20240405	173500	1161605940	16120	16120	16120	16120	0
70	20240405	173400	1161605940	16120	16120	16120	16120	0
71	20240405	173300	1161605940	16120	16120	16120	16120	0
72	20240405	173200	1161605940	16120	16120	16120	16120	0
73	20240405	173100	1161605940	16120	16120	16120	16120	0
74	20240405	173000	1161605940	16120	16120	16120	16120	0
75	20240405	172900	1161605940	16120	16120	16120	16120	0
76	20240405	172800	1161605940	16120	16120	16120	16120	0
77	20240405	172700	1161605940	16120	16120	16120	16120	0
78	20240405	172600	1161605940	16120	16120	16120	16120	0
79	20240405	172500	1161605940	16120	16120	16120	16120	0
80	20240405	172400	1161605940	16120	16120	16120	16120	0
81	20240405	172300	1161605940	16120	16120	16120	16120	0
82	20240405	172200	1161605940	16120	16120	16120	16120	0
83	20240405	172100	1161605940	16120	16120	16120	16120	0
84	20240405	172000	1161605940	16120	16120	16120	16120	0
85	20240405	171900	1161605940	16120	16120	16120	16120	0
86	20240405	171800	1161605940	16120	16120	16120	16120	0
87	20240405	171700	1161605940	16120	16120	16120	16120	0
88	20240405	171600	1161605940	16120	16120	16120	16120	0
89	20240405	171500	1161605940	16120	16120	16120	16120	0
90	20240405	171400	1161605940	16120	16120	16120	16120	0
91	20240405	171300	1161605940	16120	16120	16120	16120	0
92	20240405	171200	1161605940	16120	16120	16120	16120	1127
93	20240405	171100	1161605940	16120	16120	16120	16120	0
94	20240405	171000	1161605940	16120	16120	16120	16120	0
95	20240405	170900	1161605940	16120	16120	16120	16120	0
96	20240405	170800	1161605940	16120	16120	16120	16120	0
97	20240405	170700	1161605940	16120	16120	16120	16120	0
98	20240405	170600	1161605940	16120	16120	16120	16120	0
99	20240405	170500	1161605940	16120	16120	16120	16120	0
100	20240405	170400	1161605940	16120	16120	16120	16120	0
101	20240405	170300	1161605940	16120	16120	16120	16120	0
102	20240405	170200	1161605940	16120	16120	16120	16120	0
103	20240405	170100	1161605940	16120	16120	16120	16120	0
104	20240405	170000	1161605940	16120	16120	16120	16120	0
105	20240405	165900	1161605940	16120	16120	16120	16120	0
106	20240405	165800	1161605940	16120	16120	16120	16120	0
107	20240405	165700	1161605940	16120	16120	16120	16120	0
108	20240405	165600	1161605940	16120	16120	16120	16120	0
109	20240405	165500	1161605940	16120	16120	16120	16120	0
110	20240405	165400	1161605940	16120	16120	16120	16120	0
111	20240405	165300	1161605940	16120	16120	16120	16120	0
112	20240405	165200	1161605940	16120	16120	16120	16120	0
113	20240405	165100	1161605940	16120	16120	16120	16120	0
114	20240405	165000	1161605940	16120	16120	16120	16120	0
115	20240405	164900	1161605940	16120	16120	16120	16120	0
116	20240405	164800	1161605940	16120	16120	16120	16120	0
117	20240405	164700	1161605940	16120	16120	16120	16120	0
118	20240405	164600	1161605940	16120	16120	16120	16120	0
119	20240405	164500	1161605940	16120	16120	16120	16120	0
120	20240405	164400	1161605940	16120	16120	16120	16120	0
121	20240405	164300	1161605940	16120	16120	16120	16120	0
122	20240405	164200	1161605940	16120	16120	16120	16120	1127
123	20240405	164100	1161605940	16120	16120	16120	16120	0
124	20240405	164000	1161605940	16120	16120	16120	16120	0
125	20240405	163900	1161605940	16120	16120	16120	16120	0
126	20240405	163800	1161605940	16120	16120	16120	16120	0
127	20240405	163700	1161605940	16120	16120	16120	16120	0
128	20240405	163600	1161605940	16120	16120	16120	16120	0
129	20240405	163500	1161605940	16120	16120	16120	16120	0
130	20240405	163400	1161605940	16120	16120	16120	16120	0
131	20240405	163300	1161605940	16120	16120	16120	16120	0
132	20240405	163200	1161605940	16120	16120	16120	16120	0
133	20240405	163100	1161605940	16120	16120	16120	16120	0
134	20240405	163000	1161605940	16120	16120	16120	16120	0
135	20240405	162900	1161605940	16120	16120	16120	16120	0
136	20240405	162800	1161605940	16120	16120	16120	16120	0
137	20240405	162700	1161605940	16120	16120	16120	16120	0
138	20240405	162600	1161605940	16120	16120	16120	16120	0
139	20240405	162500	1161605940	16120	16120	16120	16120	0
140	20240405	162400	1161605940	16120	16120	16120	16120	0
141	20240405	162300	1161605940	16120	16120	16120	16120	0
142	20240405	162200	1161605940	16120	16120	16120	16120	0
143	20240405	162100	1161605940	16120	16120	16120	16120	0
144	20240405	162000	1161605940	16120	16120	16120	16120	0
145	20240405	161900	1161605940	16120	16120	16120	16120	0
146	20240405	161800	1161605940	16120	16120	16120	16120	0
147	20240405	161700	1161605940	16120	16120	16120	16120	0
148	20240405	161600	1161605940	16120	16120	16120	16120	0
149	20240405	161500	1161605940	16120	16120	16120	16120	0
150	20240405	161400	1161605940	16120	16120	16120	16120	0
151	20240405	161300	1161605940	16120	16120	16120	16120	0
152	20240405	161200	1161605940	16120	16120	16120	16120	1127
153	20240405	161100	1161605940	16120	16120	16120	16120	0
154	20240405	161000	1161605940	16120	16120	16120	16120	0
155	20240405	160900	1161605940	16120	16120	16120	16120	0
156	20240405	160800	1161605940	16120	16120	16120	16120	0
157	20240405	160700	1161605940	16120	16120	16120	16120	0
158	20240405	160600	1161605940	16120	16120	16120	16120	0
159	20240405	160500	1161605940	16120	16120	16120	16120	0
160	20240405	160400	1161605940	16120	16120	16120	16120	0
161	20240405	160300	1161605940	16120	16120	16120	16120	0
162	20240405	160200	1161605940	16120	16120	16120	16120	0
163	20240405	160100	1161605940	16120	16120	16120	16120	0
164	20240405	160000	1161605940	16120	16120	16120	16120	0
165	20240405	155900	1161605940	16120	16120	16120	16120	0
166	20240405	155800	1161605940	16120	16120	16120	16120	0
167	20240405	155700	1161605940	16120	16120	16120	16120	0
168	20240405	155600	1161605940	16120	16120	16120	16120	0
169	20240405	155500	1161605940	16120	16120	16120	16120	0
170	20240405	155400	1161605940	16120	16120	16120	16120	0
171	20240405	155300	1161605940	16120	16120	16120	16120	0
172	20240405	155200	1161605940	16120	16120	16120	16120	0
173	20240405	155100	1161605940	16120	16120	16120	16120	0
174	20240405	155000	1161605940	16120	16120	16120	16120	0
175	20240405	154900	1161605940	16120	16120	16120	16120	0
176	20240405	154800	1161605940	16120	16120	16120	16120	0
177	20240405	154700	1161605940	16120	16120	16120	16120	0
178	20240405	154600	1161605940	16120	16120	16120	16120	0
179	20240405	154500	1161605940	16120	16120	16120	16120	0
180	20240405	154400	1161605940	16120	16120	16120	16120	0
181	20240405	154300	1161605940	16120	16120	16120	16120	0
182	20240405	154200	1161605940	16120	16120	16120	16120	1127
183	20240405	154100	1161605940	16120	16120	16120	16120	0
184	20240405	154000	1161605940	16120	16120	16120	16120	0
185	20240405	153900	1161605940	16120	16120	16120	16120	0
186	20240405	153800	1161605940	16120	16120	16120	16120	0
187	20240405	153700	1161605940	16120	16120	16120	16120	0
188	20240405	153600	1161605940	16120	16120	16120	16120	0
189	20240405	153500	1161605940	16120	16120	16120	16120	0
190	20240405	153400	1161605940	16120	16120	16120	16120	0
191	20240405	153300	1161605940	16120	16120	16120	16120	0
192	20240405	153200	1161605940	16120	16120	16120	16120	0
193	20240405	153100	1161605940	16120	16120	16120	16120	0
194	20240405	153000	1161605940	16120	16120	16120	16120	1127
195	20240405	152900	1143438700	16140	16140	16140	16140	0
196	20240405	152800	1143438700	16140	16140	16140	16140	0
197	20240405	152700	1143438700	16140	16140	16140	16140	0
198	20240405	152600	1143438700	16140	16140	16140	16140	0
199	20240405	152500	1143438700	16140	16140	16140	16140	0
200	20240405	152400	1143438700	16140	16140	16140	16140	0
201	20240405	152300	1143438700	16140	16140	16140	16140	0
202	20240405	152200	1143438700	16140	16140	16140	16140	0
203	20240405	152100	1143438700	16140	16140	16140	16140	0
204	20240405	152000	1143438700	16140	16140	16140	16140	0
205	20240405	151900	1143438700	16140	16170	16170	16140	153
206	20240405	151800	1140965770	16170	16170	16180	16170	21
207	20240405	151700	1140626160	16180	16170	16180	16170	24
208	20240405	151600	1140238060	16180	16230	16230	16170	404
209	20240405	151500	1133690090	16230	16230	16240	16220	18
210	20240405	151400	1133397940	16230	16220	16240	16220	49
211	20240405	151300	1132602870	16240	16240	16240	16220	502
212	20240405	151200	1124455880	16230	16250	16250	16230	105
213	20240405	151100	1122750740	16230	16220	16230	16220	119
214	20240405	151000	1120819460	16240	16220	16260	16210	457
215	20240405	150900	1113402490	16220	16220	16220	16220	0
216	20240405	150800	1113402490	16220	16210	16220	16210	127
217	20240405	150700	1111342610	16210	16200	16210	16200	8
218	20240405	150600	1111212950	16200	16210	16210	16200	138
219	20240405	150500	1108976000	16210	16220	16220	16210	66
220	20240405	150400	1107906130	16210	16250	16250	16210	35
221	20240405	150300	1107337420	16210	16200	16210	16200	124
222	20240405	150200	1105327440	16190	16190	16190	16190	0
223	20240405	150100	1105327440	16190	16190	16190	16190	0
224	20240405	150000	1105327440	16190	16190	16190	16180	118
225	20240405	145900	1103417640	16180	16170	16190	16170	75
226	20240405	145800	1102204170	16170	16170	16180	16170	66
227	20240405	145700	1101136630	16170	16160	16170	16160	72
228	20240405	145600	1099972430	16170	16180	16180	16170	250
229	20240405	145500	1095928240	16180	16190	16190	16180	73
230	20240405	145400	1094746500	16190	16190	16200	16190	210
231	20240405	145300	1091344950	16190	16190	16200	16190	12
232	20240405	145200	1091150570	16190	16190	16190	16180	337
233	20240405	145100	1085696730	16200	16200	16200	16200	208
234	20240405	145000	1082327130	16200	16190	16200	16190	152
235	20240405	144900	1079865730	16190	16180	16190	16180	132
236	20240405	144800	1077729770	16180	16170	16180	16170	53
237	20240405	144700	1076872660	16180	16170	16180	16170	48
238	20240405	144600	1076096470	16170	16170	16170	16170	4
239	20240405	144500	1076031790	16170	16160	16170	16150	342
240	20240405	144400	1070505910	16160	16140	16160	16140	134
241	20240405	144300	1068342640	16130	16130	16130	16130	6
242	20240405	144200	1068245860	16130	16140	16140	16130	336
243	20240405	144100	1062823000	16140	16140	16140	16140	8
244	20240405	144000	1062693880	16130	16140	16140	16130	22
245	20240405	143900	1062338820	16140	16150	16150	16140	300
246	20240405	143800	1057496230	16160	16160	16160	16160	0
247	20240405	143700	1057496230	16160	16130	16160	16130	365
248	20240405	143600	1051599100	16120	16130	16130	16120	260
249	20240405	143500	1047407890	16120	16130	16130	16120	72
250	20240405	143400	1046247220	16130	16070	16130	16070	125
251	20240405	143300	1044232220	16070	16140	16140	16070	386
252	20240405	143200	1038014850	16140	16150	16150	16140	53
253	20240405	143100	1037158920	16150	16160	16160	16150	14
254	20240405	143000	1036932720	16150	16160	16170	16150	47
255	20240405	142900	1036173260	16160	16200	16200	16160	213
256	20240405	142800	1032723880	16210	16210	16210	16210	10
257	20240405	142700	1032561780	16220	16210	16220	16210	10
258	20240405	142600	1032399630	16210	16260	16260	16200	319
259	20240405	142500	1027216720	16240	16250	16250	16240	305
260	20240405	142400	1022261970	16260	16260	16260	16260	66
261	20240405	142300	1021188810	16260	16300	16300	16260	626
262	20240405	142200	1011002480	16300	16290	16300	16290	88
263	20240405	142100	1009568710	16290	16300	16300	16260	167
264	20240405	142000	1006848790	16300	16290	16300	16270	148
265	20240405	141900	1004438640	16290	16280	16290	16280	109
266	20240405	141800	1002663880	16290	16270	16290	16270	87
267	20240405	141700	1001247230	16270	16280	16280	16270	120
268	20240405	141600	999293830	16280	16260	16280	16260	247
269	20240405	141500	995275670	16260	16290	16290	16260	145
270	20240405	141400	992915710	16290	16290	16290	16290	88
271	20240405	141300	991482190	16290	16290	16290	16290	86
272	20240405	141200	990081250	16290	16300	16300	16290	118
273	20240405	141100	988157860	16300	16290	16300	16290	86
274	20240405	141000	986756140	16290	16290	16300	16290	157
275	20240405	140900	984197490	16280	16270	16290	16270	220
276	20240405	140800	980615610	16270	16260	16270	16260	93
277	20240405	140700	979102740	16260	16240	16260	16240	106
278	20240405	140600	977380660	16240	16270	16270	16240	138
279	20240405	140500	975136960	16280	16270	16280	16270	886
280	20240405	140400	960713250	16270	16270	16270	16230	90
281	20240405	140300	959250190	16280	16270	16280	16270	88
282	20240405	140200	957817790	16270	16260	16270	16260	140
283	20240405	140100	955540400	16260	16260	16260	16220	138
284	20240405	140000	953298890	16270	16260	16270	16260	85
285	20240405	135900	951916190	16220	16250	16270	16220	88
286	20240405	135800	950485700	16250	16260	16260	16210	173
287	20240405	135700	947676070	16270	16270	16270	16260	86
288	20240405	135600	946277050	16270	16260	16270	16250	96
289	20240405	135500	944715830	16260	16250	16260	16250	78
290	20240405	135400	943448170	16260	16240	16260	16240	78
291	20240405	135300	942180400	16240	16250	16250	16230	77
292	20240405	135200	940929860	16250	16250	16250	16250	77
293	20240405	135100	939678610	16260	16260	16260	16260	78
294	20240405	135000	938410330	16260	16250	16260	16250	77
295	20240405	134900	937158620	16260	16250	16270	16250	77
296	20240405	134800	935906490	16250	16240	16250	16240	107
297	20240405	134700	934168750	16240	16230	16240	16230	77
298	20240405	134600	932918420	16230	16250	16250	16230	81
299	20240405	134500	931603010	16270	16270	16270	16270	77
300	20240405	134400	930350220	16260	16250	16260	16250	77
301	20240405	134300	929098540	16250	16260	16260	16250	77
302	20240405	134200	927846910	16260	16220	16260	16220	77
303	20240405	134100	926595950	16220	16230	16230	16210	77
304	20240405	134000	925346980	16230	16240	16240	16230	77
305	20240405	133900	924096880	16240	16250	16250	16170	111
306	20240405	133800	922296230	16250	16250	16250	16250	91
307	20240405	133700	920817480	16250	16250	16260	16250	76
308	20240405	133600	919582470	16250	16160	16250	16160	93
309	20240405	133500	918078010	16190	16160	16190	16160	77
310	20240405	133400	916832080	16160	16190	16190	16160	158
311	20240405	133300	914277660	16190	16170	16190	16170	78
312	20240405	133200	913015770	16170	16170	16170	16170	77
313	20240405	133100	911770680	16170	16190	16190	16170	94
314	20240405	133000	910249920	16190	16190	16190	16190	77
315	20240405	132900	909003290	16190	16170	16190	16170	98
316	20240405	132800	907417530	16170	16180	16190	16170	113
317	20240405	132700	905589700	16190	16180	16190	16180	81
318	20240405	132600	904278580	16190	16180	16190	16180	79
319	20240405	132500	902999930	16180	16180	16190	16170	123
320	20240405	132400	901010180	16180	16180	16180	16170	127
321	20240405	132300	898955820	16180	16180	16180	16180	77
322	20240405	132200	897709960	16180	16190	16200	16180	103
323	20240405	132100	896042630	16200	16230	16250	16190	272
324	20240405	132000	891636760	16200	16190	16200	16190	348
325	20240405	131900	885999330	16220	16190	16220	16190	79
326	20240405	131800	884719950	16190	16190	16190	16190	77
327	20240405	131700	883473320	16190	16250	16260	16190	77
328	20240405	131600	882224160	16240	16240	16270	16190	83
329	20240405	131500	880876070	16240	16270	16270	16180	156
330	20240405	131400	878345180	16270	16270	16270	16270	84
331	20240405	131300	876978500	16270	16270	16280	16270	88
332	20240405	131200	875546270	16270	16190	16270	16190	76
333	20240405	131100	874312570	16190	16180	16270	16180	354
334	20240405	131000	868566610	16170	16200	16260	16170	157
335	20240405	130900	866022840	16190	16180	16220	16180	82
336	20240405	130800	864693280	16190	16180	16190	16180	78
337	20240405	130700	863431110	16180	16180	16200	16180	84
338	20240405	130600	862070900	16180	16180	16210	16180	83
339	20240405	130500	860726300	16180	16180	16210	16180	78
340	20240405	130400	859463470	16180	16180	16190	16180	82
341	20240405	130300	858136290	16180	16180	16180	16180	82
342	20240405	130200	856809530	16190	16180	16190	16180	77
343	20240405	130100	855563610	16180	16180	16200	16180	81
344	20240405	130000	854252020	16190	16180	16220	16180	126
345	20240405	125900	852210340	16190	16190	16190	16180	85
346	20240405	125800	850834360	16180	16200	16220	16180	99
347	20240405	125700	849229770	16220	16200	16220	16200	83
348	20240405	125600	847884570	16200	16200	16200	16200	96
349	20240405	125500	846329370	16210	16220	16220	16210	130
350	20240405	125400	844220900	16210	16220	16220	16210	78
351	20240405	125300	842955750	16220	16230	16230	16210	282
352	20240405	125200	838383280	16260	16220	16260	16220	77
353	20240405	125100	837133880	16230	16220	16260	16220	79
354	20240405	125000	835851210	16220	16220	16220	16220	77
355	20240405	124900	834602270	16230	16230	16230	16230	77
356	20240405	124800	833352560	16210	16240	16240	16210	126
357	20240405	124700	831307820	16240	16240	16260	16240	79
358	20240405	124600	830023940	16260	16240	16260	16240	79
359	20240405	124500	828739790	16260	16240	16260	16240	79
360	20240405	124400	827456230	16240	16260	16260	16240	81
361	20240405	124300	826139790	16240	16240	16260	16240	80
362	20240405	124200	824839470	16260	16230	16260	16230	80
363	20240405	124100	823540720	16230	16240	16250	16210	80
364	20240405	124000	822241980	16250	16240	16260	16240	84
365	20240405	123900	820877470	16250	16240	16250	16240	79
366	20240405	123800	819594240	16240	16230	16240	16220	147
367	20240405	123700	817208830	16240	16240	16240	16240	77
368	20240405	123600	815958350	16230	16260	16260	16220	325
369	20240405	123500	810684930	16180	16190	16260	16170	192
370	20240405	123400	807573680	16210	16210	16250	16180	81
371	20240405	123300	806259620	16210	16200	16210	16170	360
372	20240405	123200	800436260	16150	16250	16250	16150	845
373	20240405	123100	786753260	16250	16250	16250	16250	77
374	20240405	123000	785502010	16250	16180	16250	16180	77
375	20240405	122900	784252790	16150	16250	16250	16150	205
376	20240405	122800	780930460	16250	16260	16260	16250	80
377	20240405	122700	779630080	16250	16230	16250	16230	130
378	20240405	122600	777518040	16150	16250	16250	16120	269
379	20240405	122500	773168590	16250	16240	16250	16220	78
380	20240405	122400	771901510	16240	16240	16240	16240	77
381	20240405	122300	770651030	16240	16260	16260	16240	88
382	20240405	122200	769221150	16260	16250	16260	16150	87
383	20240405	122100	767808120	16250	16240	16250	16240	77
384	20240405	122000	766557500	16240	16250	16250	16240	77
385	20240405	121900	765306640	16250	16250	16260	16130	252
386	20240405	121800	761230490	16240	16240	16250	16240	90
387	20240405	121700	759768620	16240	16250	16260	16240	77
388	20240405	121600	758517470	16250	16240	16250	16240	139
389	20240405	121500	756258890	16240	16230	16240	16230	76
390	20240405	121400	755025350	16240	16230	16240	16230	77
391	20240405	121300	753775160	16230	16190	16230	16190	77
392	20240405	121200	752527360	16200	16200	16200	16200	77
393	20240405	121100	751279960	16210	16230	16230	16200	79
394	20240405	121000	749998890	16230	16230	16240	16230	89
395	20240405	120900	748554350	16230	16220	16230	16220	77
396	20240405	120800	747305290	16230	16200	16230	16200	77
397	20240405	120700	746056070	16200	16160	16200	16160	76
398	20240405	120600	744826910	16190	16190	16190	16190	84
399	20240405	120500	743466950	16200	16190	16200	16190	84
400	20240405	120400	742106900	16190	16190	16200	16100	145
401	20240405	120300	739765360	16190	16190	16190	16190	77
402	20240405	120200	738518730	16200	16180	16200	16180	77
403	20240405	120100	737272640	16140	16140	16180	16140	279
404	20240405	120000	732765070	16140	16140	16140	16140	137
405	20240405	115900	730553890	16150	16140	16150	16140	76
406	20240405	115800	729327190	16140	16070	16140	16070	79
407	20240405	115700	728055030	16090	16050	16090	16050	44
408	20240405	115600	727348280	16040	16040	16060	16040	145
409	20240405	115500	725021330	16060	16030	16060	16030	77
410	20240405	115400	723784930	16050	16050	16050	16050	77
411	20240405	115300	722549080	16080	16040	16080	16040	77
412	20240405	115200	721312510	16040	16040	16040	16040	106
413	20240405	115100	719612270	16040	16040	16040	16040	34
414	20240405	115000	719066910	16030	16050	16050	16030	119
415	20240405	114900	717158200	16050	16060	16080	16050	85
416	20240405	114800	715793120	16070	16040	16070	16040	171
417	20240405	114700	713049440	16040	16030	16040	16030	305
418	20240405	114600	708157470	16030	16030	16030	16030	24
419	20240405	114500	707772750	16030	16030	16030	16030	91
420	20240405	114400	706314020	16030	16040	16040	16030	25
421	20240405	114300	705913250	16040	16030	16040	16030	8
422	20240405	114200	705784950	16040	16030	16040	16030	65
423	20240405	114100	704742990	16030	16030	16040	16030	6
424	20240405	114000	704646790	16030	16030	16030	16030	2
425	20240405	113900	704614730	16040	16030	16040	16030	61
426	20240405	113800	703636870	16040	16040	16040	16040	0
427	20240405	113700	703636870	16040	16040	16070	16040	11
428	20240405	113600	703460370	16070	16030	16070	16020	320
429	20240405	113500	698331660	16030	16020	16030	16020	34
430	20240405	113400	697786830	16020	16030	16030	16020	108
431	20240405	113300	696055890	16030	16030	16040	16020	240
432	20240405	113200	692209460	16030	16030	16060	16020	512
433	20240405	113100	684003560	16040	16030	16040	16030	14
434	20240405	113000	683779010	16030	16050	16050	16030	603
435	20240405	112900	674108050	16050	16050	16050	16050	0
436	20240405	112800	674108050	16050	16050	16060	16050	44
437	20240405	112700	673401830	16040	16030	16060	16030	180
438	20240405	112600	670514140	16030	16040	16040	16000	659
439	20240405	112500	659953640	16040	16040	16040	16040	10
440	20240405	112400	659793240	16050	16040	16050	16030	109
441	20240405	112300	658045490	16040	16040	16040	16040	6
442	20240405	112200	657949250	16040	16010	16040	16010	59
443	20240405	112100	657003970	16010	16000	16030	16000	159
444	20240405	112000	654458140	16040	16010	16040	16010	79
445	20240405	111900	653192920	16010	16010	16030	16010	134
446	20240405	111800	651045520	16010	16030	16030	15980	216
447	20240405	111700	647588180	16030	15970	16030	15960	595
448	20240405	111600	638087840	15960	15990	16020	15960	690
449	20240405	111500	627056270	15990	15990	15990	15990	116
450	20240405	111400	625201430	16000	15950	16010	15950	142
451	20240405	111300	622931100	15970	15940	15970	15930	583
452	20240405	111200	613630720	15940	15980	16000	15940	1481
453	20240405	111100	589998240	16010	16010	16010	15960	340
454	20240405	111000	584563830	15960	15940	15960	15940	147
455	20240405	110900	582219650	15920	15950	16030	15920	575
456	20240405	110800	573061420	15930	16050	16050	15920	1188
457	20240405	110700	554128220	15960	15960	16060	15960	206
458	20240405	110600	550833590	15950	16020	16020	15930	249
459	20240405	110500	546862450	16020	15990	16020	15930	142
460	20240405	110400	544594600	16000	15930	16000	15890	203
461	20240405	110300	541359650	15940	15950	15980	15940	96
462	20240405	110200	539827890	15950	15930	15960	15930	228
463	20240405	110100	536192650	15920	15950	16020	15920	296
464	20240405	110000	531472440	16030	15930	16030	15910	309
465	20240405	105900	526549310	15910	15870	16000	15870	253
466	20240405	105800	522523890	15880	15880	15950	15880	106
467	20240405	105700	520835890	15900	15880	15900	15860	608
468	20240405	105600	511186310	15880	15880	15890	15880	275
469	20240405	105500	506817450	15890	15900	15910	15890	632
470	20240405	105400	496770960	15900	15910	15910	15900	312
471	20240405	105300	491807650	15920	15940	15940	15920	674
472	20240405	105200	481071440	15950	15960	15970	15950	490
473	20240405	105100	473253850	15960	15960	16000	15950	780
474	20240405	105000	460810530	15960	15970	15970	15960	464
475	20240405	104900	453402560	15970	15980	15980	15970	309
476	20240405	104800	448466760	15980	15990	15990	15980	468
477	20240405	104700	440986920	16000	15990	16000	15990	276
478	20240405	104600	436572920	16000	16000	16000	15990	224
479	20240405	104500	432988940	16030	16010	16050	16010	114
480	20240405	104400	431161700	16020	16010	16020	16010	76
481	20240405	104300	429944820	16000	16000	16000	16000	96
482	20240405	104200	428408820	16020	16000	16020	16000	81
483	20240405	104100	427111990	16000	15990	16000	15990	76
484	20240405	104000	425896590	15990	16000	16010	15990	701
485	20240405	103900	414683050	16000	16020	16020	16000	212
486	20240405	103800	411291010	16020	16000	16020	16000	86
487	20240405	103700	409913750	16010	16010	16010	16010	79
488	20240405	103600	408648960	16030	16010	16030	16010	79
489	20240405	103500	407382750	16030	16000	16050	16000	1678
490	20240405	103400	380496320	16030	16010	16030	15990	1165
491	20240405	103300	361852240	16020	16030	16040	16020	306
492	20240405	103200	356947670	16020	16030	16030	16020	512
493	20240405	103100	348742290	16030	16030	16030	16030	249
494	20240405	103000	344750820	16030	16030	16030	16030	138
495	20240405	102900	342538680	16030	16030	16030	16020	361
496	20240405	102800	336753650	16030	16070	16070	16030	2
497	20240405	102700	336721550	16030	16030	16040	16030	226
498	20240405	102600	333098700	16020	16010	16030	16010	295
499	20240405	102500	328374670	16000	16020	16020	16000	197
500	20240405	102400	325221030	16030	16030	16030	16030	133
501	20240405	102300	323089040	16030	16030	16030	16030	0
502	20240405	102200	323089040	16030	16050	16050	16030	103
503	20240405	102100	321437510	16050	16050	16100	16050	40
504	20240405	102000	320795460	16040	16040	16040	16040	84
505	20240405	101900	319448100	16040	16030	16040	16030	64
506	20240405	101800	318422150	16040	16040	16040	16030	163
507	20240405	101700	315809230	16030	16030	16030	16030	119
508	20240405	101600	313901660	16050	16040	16050	16020	800
509	20240405	101500	301077790	16040	16040	16040	16040	1
510	20240405	101400	301061750	16050	16050	16050	16050	38
511	20240405	101300	300451850	16050	16050	16050	16040	96
512	20240405	101200	298911770	16050	16050	16050	16050	50
513	20240405	101100	298109270	16050	16050	16060	16050	66
514	20240405	101000	297049960	16050	16050	16050	16050	60
515	20240405	100900	296086960	16080	16090	16090	16080	555
516	20240405	100800	287162400	16090	16080	16090	16080	11
517	20240405	100700	286985490	16080	16100	16100	16080	26
518	20240405	100600	286566950	16100	16100	16100	16100	46
519	20240405	100500	285826350	16110	16050	16110	16050	1402
520	20240405	100400	263324060	16070	16070	16070	16070	1016
521	20240405	100300	246996940	16070	16070	16070	16070	16
522	20240405	100200	246739820	16070	16070	16070	16070	57
523	20240405	100100	245823830	16080	16070	16100	16070	105
524	20240405	100000	244134410	16100	16060	16110	16060	5
525	20240405	095900	244053960	16090	16070	16100	16060	5
526	20240405	095800	243973570	16090	16070	16100	16070	11
527	20240405	095700	243796720	16060	16060	16060	16060	34
528	20240405	095600	243250680	16040	16040	16040	16040	0
529	20240405	095500	243250680	16040	16030	16040	16030	13
530	20240405	095400	243042260	16030	16030	16030	16030	100
531	20240405	095300	241439260	16000	16000	16000	16000	68
532	20240405	095200	240351260	16010	16010	16010	16010	1
533	20240405	095100	240335250	16010	16010	16010	16000	367
534	20240405	095000	234461070	16020	16020	16020	16020	15
535	20240405	094900	234220770	16020	16020	16020	16020	26
536	20240405	094800	233804250	16020	16060	16060	16020	37
537	20240405	094700	233210650	16080	16010	16090	16010	63
538	20240405	094600	232200540	16000	16030	16030	16000	512
539	20240405	094500	224006440	16020	16030	16110	16010	553
540	20240405	094400	215147380	16040	16040	16040	16040	0
541	20240405	094300	215147380	16040	16040	16040	16040	4
542	20240405	094200	215083220	16040	16040	16040	16040	2
543	20240405	094100	215051140	16040	16040	16040	16040	2
544	20240405	094000	215019060	16040	16040	16040	16040	3
545	20240405	093900	214970940	16030	16030	16030	16030	112
546	20240405	093800	213175580	16040	16030	16040	16030	35
547	20240405	093700	212614480	16040	16060	16060	16040	210
548	20240405	093600	209244490	16060	16080	16080	16060	692
549	20240405	093500	198120320	16090	16090	16090	16090	0
550	20240405	093400	198120320	16090	16090	16090	16090	4
551	20240405	093300	198055960	16080	16080	16080	16080	1
552	20240405	093200	198039880	16080	16080	16080	16080	10
553	20240405	093100	197879080	16080	16090	16090	16080	18
554	20240405	093000	197589630	16090	16090	16090	16080	67
555	20240405	092900	196511620	16090	16090	16090	16090	6
556	20240405	092800	196415080	16080	16090	16100	16080	832
557	20240405	092700	183034210	16090	16090	16100	16090	118
558	20240405	092600	181134500	16090	16110	16110	16090	38
559	20240405	092500	180522660	16100	16100	16110	16100	74
560	20240405	092400	179330600	16110	16090	16130	16090	203
561	20240405	092300	176059990	16090	16100	16100	16090	11
562	20240405	092200	175882960	16090	16090	16120	16090	16
563	20240405	092100	175625300	16100	16100	16100	16090	9
564	20240405	092000	175480430	16090	16110	16110	16080	164
565	20240405	091900	172840560	16100	16060	16110	16060	190
566	20240405	091800	169782740	16050	16090	16090	16050	248
567	20240405	091700	165800190	16060	16060	16070	16050	76
568	20240405	091600	164579920	16050	16050	16080	16050	12
569	20240405	091500	164387260	16050	16040	16090	16040	1018
570	20240405	091400	148048270	16060	16050	16100	16040	578
571	20240405	091300	138754510	16050	16000	16070	16000	589
572	20240405	091200	129305080	16000	16030	16030	16000	315
573	20240405	091100	124263200	16030	16040	16040	16020	27
574	20240405	091000	123830400	16030	16020	16040	16020	36
575	20240405	090900	123253380	16020	16030	16030	16020	16
576	20240405	090800	122997010	16030	16010	16040	16010	302
577	20240405	090700	118156370	16010	16000	16030	16000	13
578	20240405	090600	117948210	16000	15990	16030	15990	146
579	20240405	090500	115612070	15990	16010	16070	15980	2641
580	20240405	090400	73388570	16020	16110	16110	16020	2210
581	20240405	090300	37901170	16110	16070	16110	16070	168
582	20240405	090200	35200860	16070	16190	16190	16060	512
583	20240405	090100	26946570	16190	16220	16270	16190	201
584	20240405	090000	23690270	16200	16270	16270	16190	1447