KissMeData/249420/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	202500	2395337520	15600	15600	15600	15600	1009
3	20240402	202400	2395337520	15600	15600	15600	15600	0
4	20240402	202300	2395337520	15600	15600	15600	15600	0
5	20240402	202200	2395337520	15600	15600	15600	15600	0
6	20240402	202100	2395337520	15600	15600	15600	15600	0
7	20240402	202000	2395337520	15600	15600	15600	15600	0
8	20240402	201900	2395337520	15600	15600	15600	15600	0
9	20240402	201800	2395337520	15600	15600	15600	15600	0
10	20240402	201700	2395337520	15600	15600	15600	15600	0
11	20240402	201600	2395337520	15600	15600	15600	15600	0
12	20240402	201500	2395337520	15600	15600	15600	15600	0
13	20240402	201400	2395337520	15600	15600	15600	15600	0
14	20240402	201300	2395337520	15600	15600	15600	15600	0
15	20240402	201200	2395337520	15600	15600	15600	15600	0
16	20240402	201100	2395337520	15600	15600	15600	15600	0
17	20240402	201000	2395337520	15600	15600	15600	15600	0
18	20240402	200900	2395337520	15600	15600	15600	15600	0
19	20240402	200800	2395337520	15600	15600	15600	15600	0
20	20240402	200700	2395337520	15600	15600	15600	15600	0
21	20240402	200600	2395337520	15600	15600	15600	15600	0
22	20240402	200500	2395337520	15600	15600	15600	15600	0
23	20240402	200400	2395337520	15600	15600	15600	15600	0
24	20240402	200300	2395337520	15600	15600	15600	15600	0
25	20240402	200200	2395337520	15600	15600	15600	15600	0
26	20240402	200100	2395337520	15600	15600	15600	15600	0
27	20240402	200000	2395337520	15600	15600	15600	15600	0
28	20240402	195900	2395337520	15600	15600	15600	15600	0
29	20240402	195800	2395337520	15600	15600	15600	15600	0
30	20240402	195700	2395337520	15600	15600	15600	15600	0
31	20240402	195600	2395337520	15600	15600	15600	15600	0
32	20240402	195500	2395337520	15600	15600	15600	15600	1009
33	20240402	195400	2395337520	15600	15600	15600	15600	0
34	20240402	195300	2395337520	15600	15600	15600	15600	0
35	20240402	195200	2395337520	15600	15600	15600	15600	0
36	20240402	195100	2395337520	15600	15600	15600	15600	0
37	20240402	195000	2395337520	15600	15600	15600	15600	0
38	20240402	194900	2395337520	15600	15600	15600	15600	0
39	20240402	194800	2395337520	15600	15600	15600	15600	0
40	20240402	194700	2395337520	15600	15600	15600	15600	0
41	20240402	194600	2395337520	15600	15600	15600	15600	0
42	20240402	194500	2395337520	15600	15600	15600	15600	0
43	20240402	194400	2395337520	15600	15600	15600	15600	0
44	20240402	194300	2395337520	15600	15600	15600	15600	0
45	20240402	194200	2395337520	15600	15600	15600	15600	0
46	20240402	194100	2395337520	15600	15600	15600	15600	0
47	20240402	194000	2395337520	15600	15600	15600	15600	0
48	20240402	193900	2395337520	15600	15600	15600	15600	0
49	20240402	193800	2395337520	15600	15600	15600	15600	0
50	20240402	193700	2395337520	15600	15600	15600	15600	0
51	20240402	193600	2395337520	15600	15600	15600	15600	0
52	20240402	193500	2395337520	15600	15600	15600	15600	0
53	20240402	193400	2395337520	15600	15600	15600	15600	0
54	20240402	193300	2395337520	15600	15600	15600	15600	0
55	20240402	193200	2395337520	15600	15600	15600	15600	0
56	20240402	193100	2395337520	15600	15600	15600	15600	0
57	20240402	193000	2395337520	15600	15600	15600	15600	0
58	20240402	192900	2395337520	15600	15600	15600	15600	0
59	20240402	192800	2395337520	15600	15600	15600	15600	0
60	20240402	192700	2395337520	15600	15600	15600	15600	0
61	20240402	192600	2395337520	15600	15600	15600	15600	0
62	20240402	192500	2395337520	15600	15600	15600	15600	1009
63	20240402	192400	2395337520	15600	15600	15600	15600	0
64	20240402	192300	2395337520	15600	15600	15600	15600	0
65	20240402	192200	2395337520	15600	15600	15600	15600	0
66	20240402	192100	2395337520	15600	15600	15600	15600	0
67	20240402	192000	2395337520	15600	15600	15600	15600	0
68	20240402	191900	2395337520	15600	15600	15600	15600	0
69	20240402	191800	2395337520	15600	15600	15600	15600	0
70	20240402	191700	2395337520	15600	15600	15600	15600	0
71	20240402	191600	2395337520	15600	15600	15600	15600	0
72	20240402	191500	2395337520	15600	15600	15600	15600	0
73	20240402	191400	2395337520	15600	15600	15600	15600	0
74	20240402	191300	2395337520	15600	15600	15600	15600	0
75	20240402	191200	2395337520	15600	15600	15600	15600	0
76	20240402	191100	2395337520	15600	15600	15600	15600	0
77	20240402	191000	2395337520	15600	15600	15600	15600	0
78	20240402	190900	2395337520	15600	15600	15600	15600	0
79	20240402	190800	2395337520	15600	15600	15600	15600	0
80	20240402	190700	2395337520	15600	15600	15600	15600	0
81	20240402	190600	2395337520	15600	15600	15600	15600	0
82	20240402	190500	2395337520	15600	15600	15600	15600	0
83	20240402	190400	2395337520	15600	15600	15600	15600	0
84	20240402	190300	2395337520	15600	15600	15600	15600	0
85	20240402	190200	2395337520	15600	15600	15600	15600	0
86	20240402	190100	2395337520	15600	15600	15600	15600	0
87	20240402	190000	2395337520	15600	15600	15600	15600	0
88	20240402	185900	2395337520	15600	15600	15600	15600	0
89	20240402	185800	2395337520	15600	15600	15600	15600	0
90	20240402	185700	2395337520	15600	15600	15600	15600	0
91	20240402	185600	2395337520	15600	15600	15600	15600	0
92	20240402	185500	2395337520	15600	15600	15600	15600	1009
93	20240402	185400	2395337520	15600	15600	15600	15600	0
94	20240402	185300	2395337520	15600	15600	15600	15600	0
95	20240402	185200	2395337520	15600	15600	15600	15600	0
96	20240402	185100	2395337520	15600	15600	15600	15600	0
97	20240402	185000	2395337520	15600	15600	15600	15600	0
98	20240402	184900	2395337520	15600	15600	15600	15600	0
99	20240402	184800	2395337520	15600	15600	15600	15600	0
100	20240402	184700	2395337520	15600	15600	15600	15600	0
101	20240402	184600	2395337520	15600	15600	15600	15600	0
102	20240402	184500	2395337520	15600	15600	15600	15600	0
103	20240402	184400	2395337520	15600	15600	15600	15600	0
104	20240402	184300	2395337520	15600	15600	15600	15600	0
105	20240402	184200	2395337520	15600	15600	15600	15600	0
106	20240402	184100	2395337520	15600	15600	15600	15600	0
107	20240402	184000	2395337520	15600	15600	15600	15600	0
108	20240402	183900	2395337520	15600	15600	15600	15600	0
109	20240402	183800	2395337520	15600	15600	15600	15600	0
110	20240402	183700	2395337520	15600	15600	15600	15600	0
111	20240402	183600	2395337520	15600	15600	15600	15600	0
112	20240402	183500	2395337520	15600	15600	15600	15600	0
113	20240402	183400	2395337520	15600	15600	15600	15600	0
114	20240402	183300	2395337520	15600	15600	15600	15600	0
115	20240402	183200	2395337520	15600	15600	15600	15600	0
116	20240402	183100	2395337520	15600	15600	15600	15600	0
117	20240402	183000	2395337520	15600	15600	15600	15600	0
118	20240402	182900	2395337520	15600	15600	15600	15600	0
119	20240402	182800	2395337520	15600	15600	15600	15600	0
120	20240402	182700	2395337520	15600	15600	15600	15600	0
121	20240402	182600	2395337520	15600	15600	15600	15600	0
122	20240402	182500	2395337520	15600	15600	15600	15600	1009
123	20240402	182400	2395337520	15600	15600	15600	15600	0
124	20240402	182300	2395337520	15600	15600	15600	15600	0
125	20240402	182200	2395337520	15600	15600	15600	15600	0
126	20240402	182100	2395337520	15600	15600	15600	15600	0
127	20240402	182000	2395337520	15600	15600	15600	15600	0
128	20240402	181900	2395337520	15600	15600	15600	15600	0
129	20240402	181800	2395337520	15600	15600	15600	15600	0
130	20240402	181700	2395337520	15600	15600	15600	15600	0
131	20240402	181600	2395337520	15600	15600	15600	15600	0
132	20240402	181500	2395337520	15600	15600	15600	15600	0
133	20240402	181400	2395337520	15600	15600	15600	15600	0
134	20240402	181300	2395337520	15600	15600	15600	15600	0
135	20240402	181200	2395337520	15600	15600	15600	15600	0
136	20240402	181100	2395337520	15600	15600	15600	15600	0
137	20240402	181000	2395337520	15600	15600	15600	15600	0
138	20240402	180900	2395337520	15600	15600	15600	15600	0
139	20240402	180800	2395337520	15600	15600	15600	15600	0
140	20240402	180700	2395337520	15600	15600	15600	15600	0
141	20240402	180600	2395337520	15600	15600	15600	15600	0
142	20240402	180500	2395337520	15600	15600	15600	15600	0
143	20240402	180400	2395337520	15600	15600	15600	15600	0
144	20240402	180300	2395337520	15600	15600	15600	15600	0
145	20240402	180200	2395337520	15600	15600	15600	15600	0
146	20240402	180100	2395337520	15600	15600	15600	15600	0
147	20240402	180000	2395337520	15600	15600	15600	15600	0
148	20240402	175900	2395337520	15600	15600	15600	15600	0
149	20240402	175800	2395337520	15600	15600	15600	15600	0
150	20240402	175700	2395337520	15600	15600	15600	15600	0
151	20240402	175600	2395337520	15600	15600	15600	15600	0
152	20240402	175500	2395337520	15600	15600	15600	15600	1009
153	20240402	175400	2395337520	15600	15600	15600	15600	0
154	20240402	175300	2395337520	15600	15600	15600	15600	0
155	20240402	175200	2395337520	15600	15600	15600	15600	0
156	20240402	175100	2395337520	15600	15600	15600	15600	0
157	20240402	175000	2395337520	15600	15600	15600	15600	0
158	20240402	174900	2395337520	15600	15600	15600	15600	0
159	20240402	174800	2395337520	15600	15600	15600	15600	0
160	20240402	174700	2395337520	15600	15600	15600	15600	0
161	20240402	174600	2395337520	15600	15600	15600	15600	0
162	20240402	174500	2395337520	15600	15600	15600	15600	0
163	20240402	174400	2395337520	15600	15600	15600	15600	0
164	20240402	174300	2395337520	15600	15600	15600	15600	0
165	20240402	174200	2395337520	15600	15600	15600	15600	0
166	20240402	174100	2395337520	15600	15600	15600	15600	0
167	20240402	174000	2395337520	15600	15600	15600	15600	0
168	20240402	173900	2395337520	15600	15600	15600	15600	0
169	20240402	173800	2395337520	15600	15600	15600	15600	0
170	20240402	173700	2395337520	15600	15600	15600	15600	0
171	20240402	173600	2395337520	15600	15600	15600	15600	0
172	20240402	173500	2395337520	15600	15600	15600	15600	0
173	20240402	173400	2395337520	15600	15600	15600	15600	0
174	20240402	173300	2395337520	15600	15600	15600	15600	0
175	20240402	173200	2395337520	15600	15600	15600	15600	0
176	20240402	173100	2395337520	15600	15600	15600	15600	0
177	20240402	173000	2395337520	15600	15600	15600	15600	0
178	20240402	172900	2395337520	15600	15600	15600	15600	0
179	20240402	172800	2395337520	15600	15600	15600	15600	0
180	20240402	172700	2395337520	15600	15600	15600	15600	0
181	20240402	172600	2395337520	15600	15600	15600	15600	0
182	20240402	172500	2395337520	15600	15600	15600	15600	1009
183	20240402	172400	2395337520	15600	15600	15600	15600	0
184	20240402	172300	2395337520	15600	15600	15600	15600	0
185	20240402	172200	2395337520	15600	15600	15600	15600	0
186	20240402	172100	2395337520	15600	15600	15600	15600	0
187	20240402	172000	2395337520	15600	15600	15600	15600	0
188	20240402	171900	2395337520	15600	15600	15600	15600	0
189	20240402	171800	2395337520	15600	15600	15600	15600	0
190	20240402	171700	2395337520	15600	15600	15600	15600	0
191	20240402	171600	2395337520	15600	15600	15600	15600	0
192	20240402	171500	2395337520	15600	15600	15600	15600	0
193	20240402	171400	2395337520	15600	15600	15600	15600	0
194	20240402	171300	2395337520	15600	15600	15600	15600	0
195	20240402	171200	2395337520	15600	15600	15600	15600	0
196	20240402	171100	2395337520	15600	15600	15600	15600	0
197	20240402	171000	2395337520	15600	15600	15600	15600	0
198	20240402	170900	2395337520	15600	15600	15600	15600	0
199	20240402	170800	2395337520	15600	15600	15600	15600	0
200	20240402	170700	2395337520	15600	15600	15600	15600	0
201	20240402	170600	2395337520	15600	15600	15600	15600	0
202	20240402	170500	2395337520	15600	15600	15600	15600	0
203	20240402	170400	2395337520	15600	15600	15600	15600	0
204	20240402	170300	2395337520	15600	15600	15600	15600	0
205	20240402	170200	2395337520	15600	15600	15600	15600	0
206	20240402	170100	2395337520	15600	15600	15600	15600	0
207	20240402	170000	2395337520	15600	15600	15600	15600	0
208	20240402	165900	2395337520	15600	15600	15600	15600	0
209	20240402	165800	2395337520	15600	15600	15600	15600	0
210	20240402	165700	2395337520	15600	15600	15600	15600	0
211	20240402	165600	2395337520	15600	15600	15600	15600	0
212	20240402	165500	2395337520	15600	15600	15600	15600	1009
213	20240402	165400	2395337520	15600	15600	15600	15600	0
214	20240402	165300	2395337520	15600	15600	15600	15600	0
215	20240402	165200	2395337520	15600	15600	15600	15600	0
216	20240402	165100	2395337520	15600	15600	15600	15600	0
217	20240402	165000	2395337520	15600	15600	15600	15600	0
218	20240402	164900	2395337520	15600	15600	15600	15600	0
219	20240402	164800	2395337520	15600	15600	15600	15600	0
220	20240402	164700	2395337520	15600	15600	15600	15600	0
221	20240402	164600	2395337520	15600	15600	15600	15600	0
222	20240402	164500	2395337520	15600	15600	15600	15600	0
223	20240402	164400	2395337520	15600	15600	15600	15600	0
224	20240402	164300	2395337520	15600	15600	15600	15600	0
225	20240402	164200	2395337520	15600	15600	15600	15600	0
226	20240402	164100	2395337520	15600	15600	15600	15600	0
227	20240402	164000	2395337520	15600	15600	15600	15600	0
228	20240402	163900	2395337520	15600	15600	15600	15600	0
229	20240402	163800	2395337520	15600	15600	15600	15600	0
230	20240402	163700	2395337520	15600	15600	15600	15600	0
231	20240402	163600	2395337520	15600	15600	15600	15600	0
232	20240402	163500	2395337520	15600	15600	15600	15600	0
233	20240402	163400	2395337520	15600	15600	15600	15600	0
234	20240402	163300	2395337520	15600	15600	15600	15600	0
235	20240402	163200	2395337520	15600	15600	15600	15600	0
236	20240402	163100	2395337520	15600	15600	15600	15600	0
237	20240402	163000	2395337520	15600	15600	15600	15600	0
238	20240402	162900	2395337520	15600	15600	15600	15600	0
239	20240402	162800	2395337520	15600	15600	15600	15600	0
240	20240402	162700	2395337520	15600	15600	15600	15600	0
241	20240402	162600	2395337520	15600	15600	15600	15600	0
242	20240402	162500	2395337520	15600	15600	15600	15600	1009
243	20240402	162400	2395337520	15600	15600	15600	15600	0
244	20240402	162300	2395337520	15600	15600	15600	15600	0
245	20240402	162200	2395337520	15600	15600	15600	15600	0
246	20240402	162100	2395337520	15600	15600	15600	15600	0
247	20240402	162000	2395337520	15600	15600	15600	15600	0
248	20240402	161900	2395337520	15600	15600	15600	15600	0
249	20240402	161800	2395337520	15600	15600	15600	15600	0
250	20240402	161700	2395337520	15600	15600	15600	15600	0
251	20240402	161600	2395337520	15600	15600	15600	15600	0
252	20240402	161500	2395337520	15600	15600	15600	15600	0
253	20240402	161400	2395337520	15600	15600	15600	15600	0
254	20240402	161300	2395337520	15600	15600	15600	15600	0
255	20240402	161200	2395337520	15600	15600	15600	15600	0
256	20240402	161100	2395337520	15600	15600	15600	15600	0
257	20240402	161000	2395337520	15600	15600	15600	15600	0
258	20240402	160900	2395337520	15600	15600	15600	15600	0
259	20240402	160800	2395337520	15600	15600	15600	15600	0
260	20240402	160700	2395337520	15600	15600	15600	15600	0
261	20240402	160600	2395337520	15600	15600	15600	15600	0
262	20240402	160500	2395337520	15600	15600	15600	15600	0
263	20240402	160400	2395337520	15600	15600	15600	15600	0
264	20240402	160300	2395337520	15600	15600	15600	15600	0
265	20240402	160200	2395337520	15600	15600	15600	15600	0
266	20240402	160100	2395337520	15600	15600	15600	15600	0
267	20240402	160000	2395337520	15600	15600	15600	15600	0
268	20240402	155900	2395337520	15600	15600	15600	15600	0
269	20240402	155800	2395337520	15600	15600	15600	15600	0
270	20240402	155700	2395337520	15600	15600	15600	15600	0
271	20240402	155600	2395337520	15600	15600	15600	15600	0
272	20240402	155500	2395337520	15600	15600	15600	15600	1009
273	20240402	155400	2395337520	15600	15600	15600	15600	0
274	20240402	155300	2395337520	15600	15600	15600	15600	0
275	20240402	155200	2395337520	15600	15600	15600	15600	0
276	20240402	155100	2395337520	15600	15600	15600	15600	0
277	20240402	155000	2395337520	15600	15600	15600	15600	0
278	20240402	154900	2395337520	15600	15600	15600	15600	0
279	20240402	154800	2395337520	15600	15600	15600	15600	0
280	20240402	154700	2395337520	15600	15600	15600	15600	0
281	20240402	154600	2395337520	15600	15600	15600	15600	0
282	20240402	154500	2395337520	15600	15600	15600	15600	0
283	20240402	154400	2395337520	15600	15600	15600	15600	0
284	20240402	154300	2395337520	15600	15600	15600	15600	0
285	20240402	154200	2395337520	15600	15600	15600	15600	0
286	20240402	154100	2395337520	15600	15600	15600	15600	0
287	20240402	154000	2395337520	15600	15600	15600	15600	0
288	20240402	153900	2395337520	15600	15600	15600	15600	0
289	20240402	153800	2395337520	15600	15600	15600	15600	0
290	20240402	153700	2395337520	15600	15600	15600	15600	0
291	20240402	153600	2395337520	15600	15600	15600	15600	0
292	20240402	153500	2395337520	15600	15600	15600	15600	0
293	20240402	153400	2395337520	15600	15600	15600	15600	0
294	20240402	153300	2395337520	15600	15600	15600	15600	0
295	20240402	153200	2395337520	15600	15600	15600	15600	0
296	20240402	153100	2395337520	15600	15600	15600	15600	0
297	20240402	153000	2395337520	15600	15600	15600	15600	1009
298	20240402	152900	2379597120	15580	15580	15580	15580	0
299	20240402	152800	2379597120	15580	15580	15580	15580	0
300	20240402	152700	2379597120	15580	15580	15580	15580	0
301	20240402	152600	2379597120	15580	15580	15580	15580	0
302	20240402	152500	2379597120	15580	15580	15580	15580	0
303	20240402	152400	2379597120	15580	15580	15580	15580	0
304	20240402	152300	2379597120	15580	15580	15580	15580	0
305	20240402	152200	2379597120	15580	15580	15580	15580	0
306	20240402	152100	2379597120	15580	15580	15580	15580	0
307	20240402	152000	2379597120	15580	15580	15580	15580	0
308	20240402	151900	2379597120	15580	15590	15590	15580	635
309	20240402	151800	2369703450	15580	15600	15600	15580	137
310	20240402	151700	2367566490	15600	15590	15600	15580	182
311	20240402	151600	2364730580	15590	15600	15600	15590	82
312	20240402	151500	2363452190	15600	15590	15600	15590	35
313	20240402	151400	2362906530	15590	15590	15600	15580	107
314	20240402	151300	2361238890	15600	15600	15600	15600	2
315	20240402	151200	2361207690	15600	15600	15600	15600	21
316	20240402	151100	2360880090	15600	15600	15620	15600	629
317	20240402	151000	2351067430	15600	15610	15610	15600	59
318	20240402	150900	2350146530	15620	15610	15620	15610	976
319	20240402	150800	2334901450	15600	15610	15610	15600	201
320	20240402	150700	2331765640	15610	15610	15610	15610	30
321	20240402	150600	2331297340	15610	15610	15610	15610	94
322	20240402	150500	2329830000	15600	15600	15600	15600	15
323	20240402	150400	2329596000	15600	15600	15600	15600	140
324	20240402	150300	2327412000	15590	15590	15590	15590	0
325	20240402	150200	2327412000	15590	15590	15590	15590	91
326	20240402	150100	2325993310	15590	15590	15600	15590	20
327	20240402	150000	2325681500	15590	15600	15600	15590	428
328	20240402	145900	2319008100	15590	15600	15600	15590	47
329	20240402	145800	2318274950	15600	15590	15600	15590	74
330	20240402	145700	2317120650	15590	15590	15590	15590	150
331	20240402	145600	2314782150	15580	15580	15580	15580	132
332	20240402	145500	2312725590	15580	15580	15580	15580	54
333	20240402	145400	2311884270	15580	15580	15580	15580	47
334	20240402	145300	2311152010	15580	15580	15580	15580	304
335	20240402	145200	2306415690	15580	15580	15580	15580	0
336	20240402	145100	2306415690	15580	15580	15580	15580	24
337	20240402	145000	2306041770	15590	15590	15590	15590	165
338	20240402	144900	2303469420	15600	15600	15600	15600	0
339	20240402	144800	2303469420	15600	15600	15600	15600	57
340	20240402	144700	2302580220	15610	15610	15610	15610	0
341	20240402	144600	2302580220	15610	15610	15610	15610	1
342	20240402	144500	2302564610	15610	15610	15610	15610	0
343	20240402	144400	2302564610	15610	15610	15610	15610	145
344	20240402	144300	2300301160	15610	15610	15610	15610	12
345	20240402	144200	2300113840	15610	15610	15610	15610	31
346	20240402	144100	2299629930	15600	15600	15600	15600	152
347	20240402	144000	2297258730	15600	15600	15600	15600	3
348	20240402	143900	2297211930	15600	15600	15600	15590	34
349	20240402	143800	2296681570	15600	15600	15600	15600	0
350	20240402	143700	2296681570	15600	15600	15600	15600	247
351	20240402	143600	2292828370	15590	15600	15600	15590	65
352	20240402	143500	2291814570	15600	15600	15600	15600	114
353	20240402	143400	2290036170	15600	15600	15600	15590	108
354	20240402	143300	2288352370	15600	15600	15600	15600	34
355	20240402	143200	2287821970	15590	15580	15590	15580	4
356	20240402	143100	2287759630	15580	15580	15580	15580	140
357	20240402	143000	2285578430	15600	15600	15600	15600	378
358	20240402	142900	2279681630	15580	15580	15580	15580	57
359	20240402	142800	2278793570	15580	15580	15580	15580	104
360	20240402	142700	2277173250	15580	15580	15580	15580	85
361	20240402	142600	2275848950	15590	15600	15600	15590	135
362	20240402	142500	2273743300	15600	15600	15600	15600	84
363	20240402	142400	2272432900	15600	15600	15600	15600	11
364	20240402	142300	2272261300	15610	15600	15620	15590	826
365	20240402	142200	2259368400	15590	15590	15590	15590	240
366	20240402	142100	2255626800	15590	15580	15590	15580	100
367	20240402	142000	2254068790	15600	15580	15600	15580	65
368	20240402	141900	2253055590	15590	15580	15590	15580	32
369	20240402	141800	2252556910	15580	15580	15580	15580	52
370	20240402	141700	2251746750	15580	15560	15580	15560	60
371	20240402	141600	2250811990	15550	15550	15550	15550	89
372	20240402	141500	2249428040	15530	15530	15530	15530	5
373	20240402	141400	2249350390	15530	15530	15530	15530	26
374	20240402	141300	2248946610	15520	15520	15520	15520	0
375	20240402	141200	2248946610	15520	15520	15520	15520	630
376	20240402	141100	2239169010	15520	15520	15520	15520	475
377	20240402	141000	2231797010	15520	15530	15530	15520	21
378	20240402	140900	2231470990	15540	15540	15540	15540	10
379	20240402	140800	2231315590	15550	15550	15550	15550	14
380	20240402	140700	2231097890	15510	15520	15520	15510	1000
381	20240402	140600	2215587690	15510	15520	15520	15510	1241
382	20240402	140500	2196333110	15520	15520	15520	15520	0
383	20240402	140400	2196333110	15520	15520	15520	15520	90
384	20240402	140300	2194936310	15510	15510	15510	15510	46
385	20240402	140200	2194222850	15510	15560	15560	15510	864
386	20240402	140100	2180809620	15560	15560	15560	15560	63
387	20240402	140000	2179829340	15560	15550	15560	15550	2136
388	20240402	135900	2146602380	15530	15550	15550	15530	150
389	20240402	135800	2144270880	15550	15550	15550	15550	0
390	20240402	135700	2144270880	15550	15550	15550	15550	102
391	20240402	135600	2142684780	15550	15550	15550	15520	16
392	20240402	135500	2142436010	15550	15550	15550	15550	301
393	20240402	135400	2137755460	15550	15550	15550	15550	151
394	20240402	135300	2135407410	15550	15550	15550	15550	3
395	20240402	135200	2135360760	15510	15530	15530	15510	809
396	20240402	135100	2122809220	15530	15540	15550	15530	132
397	20240402	135000	2120758580	15550	15550	15550	15550	1
398	20240402	134900	2120743030	15540	15550	15550	15540	46
399	20240402	134800	2120027850	15550	15550	15550	15550	10
400	20240402	134700	2119872350	15540	15530	15540	15530	3
401	20240402	134600	2119825740	15530	15530	15530	15530	21
402	20240402	134500	2119499610	15530	15530	15530	15530	0
403	20240402	134400	2119499610	15530	15530	15530	15530	0
404	20240402	134300	2119499610	15530	15530	15530	15530	30
405	20240402	134200	2119033710	15510	15520	15520	15510	700
406	20240402	134100	2108175110	15520	15530	15530	15520	246
407	20240402	134000	2104356980	15530	15540	15540	15530	13
408	20240402	133900	2104154970	15520	15520	15520	15520	0
409	20240402	133800	2104154970	15520	15540	15550	15520	201
410	20240402	133700	2101033110	15530	15530	15530	15530	0
411	20240402	133600	2101033110	15530	15530	15530	15530	3
412	20240402	133500	2100986520	15530	15530	15530	15510	613
413	20240402	133400	2091478630	15510	15520	15520	15510	70
414	20240402	133300	2090392630	15510	15510	15510	15510	50
415	20240402	133200	2089617130	15510	15520	15520	15510	902
416	20240402	133100	2075625840	15530	15550	15550	15530	93
417	20240402	133000	2074180940	15540	15540	15540	15540	50
418	20240402	132900	2073403940	15560	15560	15560	15560	10
419	20240402	132800	2073248340	15560	15550	15560	15550	708
420	20240402	132700	2062238600	15540	15540	15540	15540	0
421	20240402	132600	2062238600	15540	15530	15540	15530	37
422	20240402	132500	2061663690	15520	15510	15520	15510	62
423	20240402	132400	2060701770	15510	15510	15510	15510	83
424	20240402	132300	2059414440	15510	15500	15510	15500	160
425	20240402	132200	2056934230	15500	15500	15510	15500	773
426	20240402	132100	2044952720	15500	15510	15530	15500	154
427	20240402	132000	2042565610	15530	15540	15540	15530	34
428	20240402	131900	2042037260	15500	15510	15510	15500	307
429	20240402	131800	2037278660	15540	15540	15540	15540	4
430	20240402	131700	2037216500	15530	15520	15550	15510	47
431	20240402	131600	2036486350	15500	15500	15500	15500	0
432	20240402	131500	2036486350	15500	15500	15500	15500	0
433	20240402	131400	2036486350	15500	15500	15500	15500	0
434	20240402	131300	2036486350	15500	15500	15500	15500	50
435	20240402	131200	2035711350	15500	15500	15510	15500	814
436	20240402	131100	2023094300	15500	15550	15550	15500	144
437	20240402	131000	2020861950	15510	15510	15510	15510	50
438	20240402	130900	2020086450	15510	15520	15520	15510	50
439	20240402	130800	2019310850	15510	15510	15510	15510	85
440	20240402	130700	2017992500	15490	15490	15490	15490	0
441	20240402	130600	2017992500	15490	15490	15490	15490	0
442	20240402	130500	2017992500	15490	15490	15490	15490	0
443	20240402	130400	2017992500	15490	15500	15500	15490	173
444	20240402	130300	2015312680	15490	15500	15500	15490	264
445	20240402	130200	2011223020	15490	15550	15550	15490	695
446	20240402	130100	2000449910	15550	15550	15550	15550	0
447	20240402	130000	2000449910	15550	15550	15550	15550	32
448	20240402	125900	1999952310	15530	15530	15530	15530	1
449	20240402	125800	1999936780	15550	15550	15550	15550	1
450	20240402	125700	1999921230	15500	15500	15500	15500	0
451	20240402	125600	1999921230	15500	15500	15500	15500	1
452	20240402	125500	1999905730	15550	15500	15550	15500	614
453	20240402	125400	1990358930	15500	15500	15500	15500	0
454	20240402	125300	1990358930	15500	15500	15500	15500	308
455	20240402	125200	1985584930	15500	15500	15510	15500	597
456	20240402	125100	1976331420	15500	15550	15550	15500	105
457	20240402	125000	1974703770	15550	15550	15550	15550	1
458	20240402	124900	1974688220	15500	15500	15500	15500	7
459	20240402	124800	1974579720	15500	15500	15500	15500	919
460	20240402	124700	1960335220	15500	15510	15510	15500	31
461	20240402	124600	1959854710	15500	15510	15510	15500	16
462	20240402	124500	1959606690	15490	15490	15490	15490	0
463	20240402	124400	1959606690	15490	15520	15520	15490	120
464	20240402	124300	1957747390	15530	15530	15530	15530	1
465	20240402	124200	1957731860	15490	15500	15500	15490	714
466	20240402	124100	1946667020	15500	15530	15530	15500	249
467	20240402	124000	1942804400	15540	15540	15540	15540	288
468	20240402	123900	1938328880	15540	15540	15540	15540	202
469	20240402	123800	1935189800	15540	15540	15540	15540	0
470	20240402	123700	1935189800	15540	15540	15540	15540	372
471	20240402	123600	1929408920	15540	15530	15540	15530	45
472	20240402	123500	1928710060	15500	15500	15500	15500	0
473	20240402	123400	1928710060	15500	15500	15500	15500	19
474	20240402	123300	1928415560	15490	15480	15490	15480	76
475	20240402	123200	1927239020	15480	15510	15540	15480	907
476	20240402	123100	1913188960	15500	15500	15500	15500	58
477	20240402	123000	1912289960	15500	15500	15500	15500	1
478	20240402	122900	1912274460	15500	15500	15500	15490	152
479	20240402	122800	1909919430	15510	15510	15510	15510	76
480	20240402	122700	1908740670	15510	15510	15510	15510	302
481	20240402	122600	1904056650	15540	15540	15540	15540	2
482	20240402	122500	1904025570	15540	15540	15540	15540	5
483	20240402	122400	1903947870	15540	15490	15540	15480	3368
484	20240402	122300	1851803430	15490	15490	15490	15490	27
485	20240402	122200	1851385200	15490	15510	15510	15490	1007
486	20240402	122100	1835780500	15510	15540	15540	15510	68
487	20240402	122000	1834725640	15540	15540	15540	15540	105
488	20240402	121900	1833093940	15540	15540	15540	15540	11
489	20240402	121800	1832923000	15540	15540	15540	15540	71
490	20240402	121700	1831819660	15540	15540	15540	15540	1
491	20240402	121600	1831804120	15490	15490	15490	15490	0
492	20240402	121500	1831804120	15490	15500	15500	15490	2350
493	20240402	121400	1795402570	15490	15490	15490	15490	0
494	20240402	121300	1795402570	15490	15490	15490	15490	0
495	20240402	121200	1795402570	15490	15490	15540	15490	1132
496	20240402	121100	1777867840	15490	15530	15530	15490	181
497	20240402	121000	1775060890	15530	15530	15530	15530	15
498	20240402	120900	1774827940	15530	15520	15530	15520	82
499	20240402	120800	1773555290	15540	15530	15540	15530	500
500	20240402	120700	1765787430	15530	15530	15530	15530	0
501	20240402	120600	1765787430	15530	15530	15530	15530	5
502	20240402	120500	1765709780	15530	15530	15530	15530	0
503	20240402	120400	1765709780	15530	15490	15530	15490	101
504	20240402	120300	1764144750	15490	15490	15490	15490	298
505	20240402	120200	1759528730	15490	15510	15520	15490	753
506	20240402	120100	1747857710	15510	15510	15510	15510	30
507	20240402	120000	1747392410	15530	15520	15530	15520	22
508	20240402	115900	1747050960	15530	15530	15530	15530	1675
509	20240402	115800	1721038210	15530	15530	15530	15530	256
510	20240402	115700	1717062530	15530	15520	15530	15520	21
511	20240402	115600	1716736500	15530	15530	15530	15530	83
512	20240402	115500	1715447510	15530	15530	15530	15530	7
513	20240402	115400	1715338800	15530	15530	15530	15530	3
514	20240402	115300	1715292210	15530	15530	15530	15530	10
515	20240402	115200	1715136910	15500	15520	15520	15500	1386
516	20240402	115100	1693651040	15520	15510	15520	15510	190
517	20240402	115000	1690702310	15520	15520	15520	15520	71
518	20240402	114900	1689600390	15520	15520	15520	15520	32
519	20240402	114800	1689103750	15520	15520	15520	15520	1
520	20240402	114700	1689088230	15500	15500	15500	15500	17
521	20240402	114600	1688824730	15500	15500	15500	15500	94
522	20240402	114500	1687367730	15500	15500	15500	15500	10
523	20240402	114400	1687212730	15500	15500	15500	15500	91
524	20240402	114300	1685802230	15500	15490	15500	15490	78
525	20240402	114200	1684593280	15480	15490	15490	15480	767
526	20240402	114100	1672719190	15490	15500	15500	15490	445
527	20240402	114000	1665823830	15500	15500	15500	15500	156
528	20240402	113900	1663405830	15490	15490	15490	15490	100
529	20240402	113800	1661856830	15490	15490	15490	15480	661
530	20240402	113700	1651624120	15490	15490	15490	15480	2582
531	20240402	113600	1611651240	15490	15500	15500	15490	15
532	20240402	113500	1611418840	15490	15490	15490	15490	100
533	20240402	113400	1609869840	15490	15500	15500	15490	928
534	20240402	113300	1595495030	15490	15490	15500	15490	200
535	20240402	113200	1592396510	15490	15490	15500	15490	904
536	20240402	113100	1578392550	15490	15490	15500	15490	242
537	20240402	113000	1574642910	15490	15500	15500	15490	1457
538	20240402	112900	1552063360	15500	15500	15520	15500	247
539	20240402	112800	1548234820	15500	15520	15520	15500	887
540	20240402	112700	1534483710	15520	15510	15520	15510	26
541	20240402	112600	1534080350	15510	15510	15510	15510	305
542	20240402	112500	1529349800	15510	15510	15510	15510	64
543	20240402	112400	1528357160	15510	15510	15510	15510	0
544	20240402	112300	1528357160	15510	15500	15510	15500	60
545	20240402	112200	1527426940	15500	15500	15510	15500	2356
546	20240402	112100	1490908660	15500	15510	15520	15500	237
547	20240402	112000	1487232760	15510	15510	15510	15510	52
548	20240402	111900	1486426240	15510	15510	15510	15510	638
549	20240402	111800	1476530860	15510	15500	15510	15500	789
550	20240402	111700	1464301270	15510	15510	15510	15510	10
551	20240402	111600	1464146170	15500	15510	15520	15500	185
552	20240402	111500	1461278410	15510	15510	15510	15510	9
553	20240402	111400	1461138820	15510	15510	15510	15500	1034
554	20240402	111300	1445111180	15510	15500	15510	15500	3148
555	20240402	111200	1396317120	15500	15510	15530	15500	4020
556	20240402	111100	1333963260	15510	15520	15520	15510	241
557	20240402	111000	1330224490	15520	15520	15520	15520	112
558	20240402	110900	1328486250	15520	15520	15520	15520	3
559	20240402	110800	1328439690	15510	15520	15520	15510	6
560	20240402	110700	1328346580	15520	15520	15520	15520	3
561	20240402	110600	1328300020	15520	15510	15520	15510	85
562	20240402	110500	1326980920	15510	15520	15520	15510	513
563	20240402	110400	1319023240	15520	15510	15520	15510	541
564	20240402	110300	1310627020	15520	15520	15520	15510	859
565	20240402	110200	1297301060	15520	15520	15520	15520	446
566	20240402	110100	1290379140	15530	15520	15530	15520	33
567	20240402	110000	1289866670	15530	15530	15530	15530	40
568	20240402	105900	1289245470	15530	15540	15540	15530	60
569	20240402	105800	1288313170	15540	15540	15540	15540	5
570	20240402	105700	1288235470	15540	15540	15540	15540	3
571	20240402	105600	1288188850	15520	15520	15520	15520	0
572	20240402	105500	1288188850	15520	15520	15520	15520	151
573	20240402	105400	1285845330	15510	15510	15510	15510	83
574	20240402	105300	1284558000	15510	15520	15540	15510	1752
575	20240402	105200	1257374750	15520	15530	15530	15520	198
576	20240402	105100	1254300120	15540	15540	15540	15540	216
577	20240402	105000	1250943480	15540	15540	15540	15540	114
578	20240402	104900	1249171920	15540	15540	15540	15540	264
579	20240402	104800	1245069360	15540	15560	15560	15540	161
580	20240402	104700	1242567300	15540	15520	15540	15520	281
581	20240402	104600	1238201370	15520	15520	15520	15520	495
582	20240402	104500	1230518970	15520	15530	15530	15520	40
583	20240402	104400	1229898120	15520	15530	15530	15520	206
584	20240402	104300	1226699750	15530	15540	15560	15530	1166
585	20240402	104200	1208577950	15540	15540	15540	15540	271
586	20240402	104100	1204366610	15540	15540	15560	15540	105
587	20240402	104000	1202733840	15540	15540	15540	15540	66
588	20240402	103900	1201708200	15540	15540	15540	15520	128
589	20240402	103800	1199720380	15520	15540	15540	15520	1651
590	20240402	103700	1174095650	15520	15530	15530	15520	3
591	20240402	103600	1174049070	15520	15520	15520	15520	41
592	20240402	103500	1173412750	15520	15520	15520	15510	1608
593	20240402	103400	1148456730	15520	15520	15530	15520	795
594	20240402	103300	1136117830	15520	15530	15530	15520	462
595	20240402	103200	1128946880	15520	15520	15520	15520	0
596	20240402	103100	1128946880	15520	15520	15520	15520	0
597	20240402	103000	1128946880	15520	15530	15530	15520	1199
598	20240402	102900	1110329640	15520	15520	15520	15520	0
599	20240402	102800	1110329640	15520	15520	15520	15520	60
600	20240402	102700	1109398440	15550	15520	15550	15520	238
601	20240402	102600	1105699820	15530	15520	15530	15520	189
602	20240402	102500	1102766040	15520	15520	15520	15520	500
603	20240402	102400	1095006040	15520	15520	15520	15520	1101
604	20240402	102300	1077918520	15520	15530	15530	15510	1666
605	20240402	102200	1052060570	15530	15530	15540	15530	233
606	20240402	102100	1048440750	15530	15530	15530	15530	0
607	20240402	102000	1048440750	15530	15530	15530	15530	320
608	20240402	101900	1043471150	15530	15520	15530	15520	216
609	20240402	101800	1040118470	15530	15530	15530	15530	104
610	20240402	101700	1038503350	15530	15530	15530	15530	201
611	20240402	101600	1035381820	15530	15520	15530	15520	25
612	20240402	101500	1034993770	15520	15520	15520	15520	4
613	20240402	101400	1034931690	15520	15510	15540	15510	1652
614	20240402	101300	1009308030	15510	15520	15540	15510	1100
615	20240402	101200	992239940	15520	15530	15540	15520	327
616	20240402	101100	987162730	15530	15520	15530	15520	3094
617	20240402	101000	939142940	15530	15580	15580	15530	1165
618	20240402	100900	921050040	15530	15550	15550	15530	2836
619	20240402	100800	876986970	15560	15550	15560	15550	482
620	20240402	100700	869491810	15550	15560	15560	15540	1377
621	20240402	100600	848088060	15560	15560	15560	15540	1491
622	20240402	100500	824907200	15570	15590	15590	15570	49
623	20240402	100400	824143610	15570	15570	15570	15540	3639
624	20240402	100300	767524090	15570	15590	15600	15570	1387
625	20240402	100200	745918240	15580	15590	15590	15580	272
626	20240402	100100	741678420	15590	15590	15600	15590	231
627	20240402	100000	738077120	15590	15590	15600	15590	834
628	20240402	095900	725072060	15600	15600	15600	15590	931
629	20240402	095800	710549460	15600	15590	15600	15580	52
630	20240402	095700	709738830	15580	15580	15580	15580	427
631	20240402	095600	703086170	15580	15580	15580	15580	984
632	20240402	095500	687755450	15590	15590	15590	15590	177
633	20240402	095400	684996020	15600	15580	15600	15580	173
634	20240402	095300	682299720	15580	15600	15600	15580	1464
635	20240402	095200	659471770	15600	15620	15630	15600	275
636	20240402	095100	655177160	15620	15620	15620	15610	10
637	20240402	095000	655021010	15620	15620	15620	15620	122
638	20240402	094900	653115370	15620	15610	15620	15610	248
639	20240402	094800	649242250	15600	15620	15620	15600	56
640	20240402	094700	648367820	15620	15620	15620	15600	668
641	20240402	094600	637935700	15600	15600	15600	15590	259
642	20240402	094500	633895500	15590	15590	15590	15590	207
643	20240402	094400	630668370	15590	15580	15590	15580	48
644	20240402	094300	629920130	15580	15610	15620	15580	2991
645	20240402	094200	583234910	15610	15620	15620	15610	190
646	20240402	094100	580268510	15590	15620	15620	15590	1712
647	20240402	094000	553567000	15620	15620	15620	15600	4690
648	20240402	093900	480397800	15620	15620	15620	15620	61
649	20240402	093800	479444980	15610	15630	15630	15610	285
650	20240402	093700	474993160	15620	15650	15650	15620	7
651	20240402	093600	474883790	15660	15660	15680	15660	141
652	20240402	093500	472675590	15660	15610	15660	15610	660
653	20240402	093400	462372840	15610	15670	15670	15610	2332
654	20240402	093300	425905430	15670	15670	15670	15670	106
655	20240402	093200	424244410	15670	15670	15670	15670	10
656	20240402	093100	424087710	15670	15670	15670	15670	9
657	20240402	093000	423946680	15670	15670	15670	15670	30
658	20240402	092900	423476580	15690	15690	15690	15690	77
659	20240402	092800	422268450	15690	15690	15690	15690	50
660	20240402	092700	421483950	15690	15690	15690	15690	13
661	20240402	092600	421279980	15630	15690	15690	15630	135
662	20240402	092500	419163930	15680	15620	15680	15620	66
663	20240402	092400	418129170	15620	15610	15690	15610	586
664	20240402	092300	408981610	15610	15720	15720	15610	602
665	20240402	092200	399575310	15650	15640	15650	15620	600
666	20240402	092100	390198020	15630	15650	15650	15630	551
667	20240402	092000	381582300	15640	15640	15640	15640	5
668	20240402	091900	381504100	15670	15660	15670	15610	1644
669	20240402	091800	355801570	15630	15630	15630	15630	27
670	20240402	091700	355379560	15620	15630	15630	15620	391
671	20240402	091600	349268330	15630	15610	15630	15610	419
672	20240402	091500	342726030	15610	15650	15660	15600	2675
673	20240402	091400	300942420	15640	15670	15670	15640	3114
674	20240402	091300	252201920	15670	15670	15670	15660	987
675	20240402	091200	236743260	15670	15670	15690	15660	815
676	20240402	091100	223973710	15670	15750	15750	15670	1787
677	20240402	091000	195903240	15750	15810	15810	15730	4967
678	20240402	090900	117572680	15880	15880	15880	15880	426
679	20240402	090800	110807800	15880	15870	15880	15870	1196
680	20240402	090700	91826160	15870	15870	15870	15870	4
681	20240402	090600	91762680	15780	15780	15780	15780	50
682	20240402	090500	90973680	15760	15760	15760	15760	2
683	20240402	090400	90942160	15750	15880	15880	15750	3564
684	20240402	090300	34752830	15880	15810	15880	15800	608
685	20240402	090200	25142550	15820	15840	15880	15820	10
686	20240402	090100	24983980	15810	15810	15810	15810	10
687	20240402	090000	24825880	15800	15850	15850	15800	1567