KissMeData/036220/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	191100	2268050930	18760	18760	18760	18760	738
3	20240402	191000	2268050930	18760	18760	18760	18760	0
4	20240402	190900	2268050930	18760	18760	18760	18760	0
5	20240402	190800	2268050930	18760	18760	18760	18760	0
6	20240402	190700	2268050930	18760	18760	18760	18760	0
7	20240402	190600	2268050930	18760	18760	18760	18760	0
8	20240402	190500	2268050930	18760	18760	18760	18760	0
9	20240402	190400	2268050930	18760	18760	18760	18760	0
10	20240402	190300	2268050930	18760	18760	18760	18760	0
11	20240402	190200	2268050930	18760	18760	18760	18760	0
12	20240402	190100	2268050930	18760	18760	18760	18760	0
13	20240402	190000	2268050930	18760	18760	18760	18760	0
14	20240402	185900	2268050930	18760	18760	18760	18760	0
15	20240402	185800	2268050930	18760	18760	18760	18760	0
16	20240402	185700	2268050930	18760	18760	18760	18760	0
17	20240402	185600	2268050930	18760	18760	18760	18760	0
18	20240402	185500	2268050930	18760	18760	18760	18760	0
19	20240402	185400	2268050930	18760	18760	18760	18760	0
20	20240402	185300	2268050930	18760	18760	18760	18760	0
21	20240402	185200	2268050930	18760	18760	18760	18760	0
22	20240402	185100	2268050930	18760	18760	18760	18760	0
23	20240402	185000	2268050930	18760	18760	18760	18760	0
24	20240402	184900	2268050930	18760	18760	18760	18760	0
25	20240402	184800	2268050930	18760	18760	18760	18760	0
26	20240402	184700	2268050930	18760	18760	18760	18760	0
27	20240402	184600	2268050930	18760	18760	18760	18760	0
28	20240402	184500	2268050930	18760	18760	18760	18760	0
29	20240402	184400	2268050930	18760	18760	18760	18760	0
30	20240402	184300	2268050930	18760	18760	18760	18760	0
31	20240402	184200	2268050930	18760	18760	18760	18760	0
32	20240402	184100	2268050930	18760	18760	18760	18760	738
33	20240402	184000	2268050930	18760	18760	18760	18760	0
34	20240402	183900	2268050930	18760	18760	18760	18760	0
35	20240402	183800	2268050930	18760	18760	18760	18760	0
36	20240402	183700	2268050930	18760	18760	18760	18760	0
37	20240402	183600	2268050930	18760	18760	18760	18760	0
38	20240402	183500	2268050930	18760	18760	18760	18760	0
39	20240402	183400	2268050930	18760	18760	18760	18760	0
40	20240402	183300	2268050930	18760	18760	18760	18760	0
41	20240402	183200	2268050930	18760	18760	18760	18760	0
42	20240402	183100	2268050930	18760	18760	18760	18760	0
43	20240402	183000	2268050930	18760	18760	18760	18760	0
44	20240402	182900	2268050930	18760	18760	18760	18760	0
45	20240402	182800	2268050930	18760	18760	18760	18760	0
46	20240402	182700	2268050930	18760	18760	18760	18760	0
47	20240402	182600	2268050930	18760	18760	18760	18760	0
48	20240402	182500	2268050930	18760	18760	18760	18760	0
49	20240402	182400	2268050930	18760	18760	18760	18760	0
50	20240402	182300	2268050930	18760	18760	18760	18760	0
51	20240402	182200	2268050930	18760	18760	18760	18760	0
52	20240402	182100	2268050930	18760	18760	18760	18760	0
53	20240402	182000	2268050930	18760	18760	18760	18760	0
54	20240402	181900	2268050930	18760	18760	18760	18760	0
55	20240402	181800	2268050930	18760	18760	18760	18760	0
56	20240402	181700	2268050930	18760	18760	18760	18760	0
57	20240402	181600	2268050930	18760	18760	18760	18760	0
58	20240402	181500	2268050930	18760	18760	18760	18760	0
59	20240402	181400	2268050930	18760	18760	18760	18760	0
60	20240402	181300	2268050930	18760	18760	18760	18760	0
61	20240402	181200	2268050930	18760	18760	18760	18760	0
62	20240402	181100	2268050930	18760	18760	18760	18760	738
63	20240402	181000	2268050930	18760	18760	18760	18760	0
64	20240402	180900	2268050930	18760	18760	18760	18760	0
65	20240402	180800	2268050930	18760	18760	18760	18760	0
66	20240402	180700	2268050930	18760	18760	18760	18760	0
67	20240402	180600	2268050930	18760	18760	18760	18760	0
68	20240402	180500	2268050930	18760	18760	18760	18760	0
69	20240402	180400	2268050930	18760	18760	18760	18760	0
70	20240402	180300	2268050930	18760	18760	18760	18760	0
71	20240402	180200	2268050930	18760	18760	18760	18760	0
72	20240402	180100	2268050930	18760	18760	18760	18760	0
73	20240402	180000	2268050930	18760	18760	18760	18760	0
74	20240402	175900	2268050930	18760	18760	18760	18760	0
75	20240402	175800	2268050930	18760	18760	18760	18760	0
76	20240402	175700	2268050930	18760	18760	18760	18760	0
77	20240402	175600	2268050930	18760	18760	18760	18760	0
78	20240402	175500	2268050930	18760	18760	18760	18760	0
79	20240402	175400	2268050930	18760	18760	18760	18760	0
80	20240402	175300	2268050930	18760	18760	18760	18760	0
81	20240402	175200	2268050930	18760	18760	18760	18760	0
82	20240402	175100	2268050930	18760	18760	18760	18760	0
83	20240402	175000	2268050930	18760	18760	18760	18760	0
84	20240402	174900	2268050930	18760	18760	18760	18760	0
85	20240402	174800	2268050930	18760	18760	18760	18760	0
86	20240402	174700	2268050930	18760	18760	18760	18760	0
87	20240402	174600	2268050930	18760	18760	18760	18760	0
88	20240402	174500	2268050930	18760	18760	18760	18760	0
89	20240402	174400	2268050930	18760	18760	18760	18760	0
90	20240402	174300	2268050930	18760	18760	18760	18760	0
91	20240402	174200	2268050930	18760	18760	18760	18760	0
92	20240402	174100	2268050930	18760	18760	18760	18760	738
93	20240402	174000	2268050930	18760	18760	18760	18760	0
94	20240402	173900	2268050930	18760	18760	18760	18760	0
95	20240402	173800	2268050930	18760	18760	18760	18760	0
96	20240402	173700	2268050930	18760	18760	18760	18760	0
97	20240402	173600	2268050930	18760	18760	18760	18760	0
98	20240402	173500	2268050930	18760	18760	18760	18760	0
99	20240402	173400	2268050930	18760	18760	18760	18760	0
100	20240402	173300	2268050930	18760	18760	18760	18760	0
101	20240402	173200	2268050930	18760	18760	18760	18760	0
102	20240402	173100	2268050930	18760	18760	18760	18760	0
103	20240402	173000	2268050930	18760	18760	18760	18760	0
104	20240402	172900	2268050930	18760	18760	18760	18760	0
105	20240402	172800	2268050930	18760	18760	18760	18760	0
106	20240402	172700	2268050930	18760	18760	18760	18760	0
107	20240402	172600	2268050930	18760	18760	18760	18760	0
108	20240402	172500	2268050930	18760	18760	18760	18760	0
109	20240402	172400	2268050930	18760	18760	18760	18760	0
110	20240402	172300	2268050930	18760	18760	18760	18760	0
111	20240402	172200	2268050930	18760	18760	18760	18760	0
112	20240402	172100	2268050930	18760	18760	18760	18760	0
113	20240402	172000	2268050930	18760	18760	18760	18760	0
114	20240402	171900	2268050930	18760	18760	18760	18760	0
115	20240402	171800	2268050930	18760	18760	18760	18760	0
116	20240402	171700	2268050930	18760	18760	18760	18760	0
117	20240402	171600	2268050930	18760	18760	18760	18760	0
118	20240402	171500	2268050930	18760	18760	18760	18760	0
119	20240402	171400	2268050930	18760	18760	18760	18760	0
120	20240402	171300	2268050930	18760	18760	18760	18760	0
121	20240402	171200	2268050930	18760	18760	18760	18760	0
122	20240402	171100	2268050930	18760	18760	18760	18760	738
123	20240402	171000	2268050930	18760	18760	18760	18760	0
124	20240402	170900	2268050930	18760	18760	18760	18760	0
125	20240402	170800	2268050930	18760	18760	18760	18760	0
126	20240402	170700	2268050930	18760	18760	18760	18760	0
127	20240402	170600	2268050930	18760	18760	18760	18760	0
128	20240402	170500	2268050930	18760	18760	18760	18760	0
129	20240402	170400	2268050930	18760	18760	18760	18760	0
130	20240402	170300	2268050930	18760	18760	18760	18760	0
131	20240402	170200	2268050930	18760	18760	18760	18760	0
132	20240402	170100	2268050930	18760	18760	18760	18760	0
133	20240402	170000	2268050930	18760	18760	18760	18760	0
134	20240402	165900	2268050930	18760	18760	18760	18760	0
135	20240402	165800	2268050930	18760	18760	18760	18760	0
136	20240402	165700	2268050930	18760	18760	18760	18760	0
137	20240402	165600	2268050930	18760	18760	18760	18760	0
138	20240402	165500	2268050930	18760	18760	18760	18760	0
139	20240402	165400	2268050930	18760	18760	18760	18760	0
140	20240402	165300	2268050930	18760	18760	18760	18760	0
141	20240402	165200	2268050930	18760	18760	18760	18760	0
142	20240402	165100	2268050930	18760	18760	18760	18760	0
143	20240402	165000	2268050930	18760	18760	18760	18760	0
144	20240402	164900	2268050930	18760	18760	18760	18760	0
145	20240402	164800	2268050930	18760	18760	18760	18760	0
146	20240402	164700	2268050930	18760	18760	18760	18760	0
147	20240402	164600	2268050930	18760	18760	18760	18760	0
148	20240402	164500	2268050930	18760	18760	18760	18760	0
149	20240402	164400	2268050930	18760	18760	18760	18760	0
150	20240402	164300	2268050930	18760	18760	18760	18760	0
151	20240402	164200	2268050930	18760	18760	18760	18760	0
152	20240402	164100	2268050930	18760	18760	18760	18760	738
153	20240402	164000	2268050930	18760	18760	18760	18760	0
154	20240402	163900	2268050930	18760	18760	18760	18760	0
155	20240402	163800	2268050930	18760	18760	18760	18760	0
156	20240402	163700	2268050930	18760	18760	18760	18760	0
157	20240402	163600	2268050930	18760	18760	18760	18760	0
158	20240402	163500	2268050930	18760	18760	18760	18760	0
159	20240402	163400	2268050930	18760	18760	18760	18760	0
160	20240402	163300	2268050930	18760	18760	18760	18760	0
161	20240402	163200	2268050930	18760	18760	18760	18760	0
162	20240402	163100	2268050930	18760	18760	18760	18760	0
163	20240402	163000	2268050930	18760	18760	18760	18760	0
164	20240402	162900	2268050930	18760	18760	18760	18760	0
165	20240402	162800	2268050930	18760	18760	18760	18760	0
166	20240402	162700	2268050930	18760	18760	18760	18760	0
167	20240402	162600	2268050930	18760	18760	18760	18760	0
168	20240402	162500	2268050930	18760	18760	18760	18760	0
169	20240402	162400	2268050930	18760	18760	18760	18760	0
170	20240402	162300	2268050930	18760	18760	18760	18760	0
171	20240402	162200	2268050930	18760	18760	18760	18760	0
172	20240402	162100	2268050930	18760	18760	18760	18760	0
173	20240402	162000	2268050930	18760	18760	18760	18760	0
174	20240402	161900	2268050930	18760	18760	18760	18760	0
175	20240402	161800	2268050930	18760	18760	18760	18760	0
176	20240402	161700	2268050930	18760	18760	18760	18760	0
177	20240402	161600	2268050930	18760	18760	18760	18760	0
178	20240402	161500	2268050930	18760	18760	18760	18760	0
179	20240402	161400	2268050930	18760	18760	18760	18760	0
180	20240402	161300	2268050930	18760	18760	18760	18760	0
181	20240402	161200	2268050930	18760	18760	18760	18760	0
182	20240402	161100	2268050930	18760	18760	18760	18760	738
183	20240402	161000	2268050930	18760	18760	18760	18760	0
184	20240402	160900	2268050930	18760	18760	18760	18760	0
185	20240402	160800	2268050930	18760	18760	18760	18760	0
186	20240402	160700	2268050930	18760	18760	18760	18760	0
187	20240402	160600	2268050930	18760	18760	18760	18760	0
188	20240402	160500	2268050930	18760	18760	18760	18760	0
189	20240402	160400	2268050930	18760	18760	18760	18760	0
190	20240402	160300	2268050930	18760	18760	18760	18760	0
191	20240402	160200	2268050930	18760	18760	18760	18760	0
192	20240402	160100	2268050930	18760	18760	18760	18760	0
193	20240402	160000	2268050930	18760	18760	18760	18760	0
194	20240402	155900	2268050930	18760	18760	18760	18760	0
195	20240402	155800	2268050930	18760	18760	18760	18760	0
196	20240402	155700	2268050930	18760	18760	18760	18760	0
197	20240402	155600	2268050930	18760	18760	18760	18760	0
198	20240402	155500	2268050930	18760	18760	18760	18760	0
199	20240402	155400	2268050930	18760	18760	18760	18760	0
200	20240402	155300	2268050930	18760	18760	18760	18760	0
201	20240402	155200	2268050930	18760	18760	18760	18760	0
202	20240402	155100	2268050930	18760	18760	18760	18760	0
203	20240402	155000	2268050930	18760	18760	18760	18760	0
204	20240402	154900	2268050930	18760	18760	18760	18760	0
205	20240402	154800	2268050930	18760	18760	18760	18760	0
206	20240402	154700	2268050930	18760	18760	18760	18760	0
207	20240402	154600	2268050930	18760	18760	18760	18760	0
208	20240402	154500	2268050930	18760	18760	18760	18760	0
209	20240402	154400	2268050930	18760	18760	18760	18760	0
210	20240402	154300	2268050930	18760	18760	18760	18760	0
211	20240402	154200	2268050930	18760	18760	18760	18760	0
212	20240402	154100	2268050930	18760	18760	18760	18760	738
213	20240402	154000	2268050930	18760	18760	18760	18760	0
214	20240402	153900	2268050930	18760	18760	18760	18760	0
215	20240402	153800	2268050930	18760	18760	18760	18760	0
216	20240402	153700	2268050930	18760	18760	18760	18760	0
217	20240402	153600	2268050930	18760	18760	18760	18760	0
218	20240402	153500	2268050930	18760	18760	18760	18760	0
219	20240402	153400	2268050930	18760	18760	18760	18760	0
220	20240402	153300	2268050930	18760	18760	18760	18760	0
221	20240402	153200	2268050930	18760	18760	18760	18760	0
222	20240402	153100	2268050930	18760	18760	18760	18760	0
223	20240402	153000	2268050930	18760	18760	18760	18760	738
224	20240402	152900	2254206050	18750	18750	18750	18750	0
225	20240402	152800	2254206050	18750	18750	18750	18750	0
226	20240402	152700	2254206050	18750	18750	18750	18750	0
227	20240402	152600	2254206050	18750	18750	18750	18750	0
228	20240402	152500	2254206050	18750	18750	18750	18750	0
229	20240402	152400	2254206050	18750	18750	18750	18750	0
230	20240402	152300	2254206050	18750	18750	18750	18750	0
231	20240402	152200	2254206050	18750	18750	18750	18750	0
232	20240402	152100	2254206050	18750	18750	18750	18750	0
233	20240402	152000	2254206050	18750	18750	18750	18750	0
234	20240402	151900	2254206050	18750	18770	18790	18750	4201
235	20240402	151800	2175390610	18780	18770	18780	18760	524
236	20240402	151700	2165556440	18770	18770	18780	18770	199
237	20240402	151600	2161821160	18770	18770	18770	18760	351
238	20240402	151500	2155233890	18770	18780	18780	18770	32
239	20240402	151400	2154633220	18780	18780	18780	18760	69
240	20240402	151300	2153338200	18770	18780	18780	18760	27
241	20240402	151200	2152831260	18790	18790	18790	18790	1
242	20240402	151100	2152812470	18770	18770	18770	18770	4
243	20240402	151000	2152737390	18800	18800	18800	18800	26
244	20240402	150900	2152248590	18800	18800	18800	18750	376
245	20240402	150800	2145193240	18780	18790	18800	18780	175
246	20240402	150700	2141904550	18790	18800	18800	18790	57
247	20240402	150600	2140833500	18800	18800	18800	18800	41
248	20240402	150500	2140062700	18810	18830	18830	18810	86
249	20240402	150400	2138444980	18830	18830	18830	18830	0
250	20240402	150300	2138444980	18830	18820	18830	18820	8
251	20240402	150200	2138294390	18830	18840	18840	18830	145
252	20240402	150100	2135564010	18840	18860	18860	18840	125
253	20240402	150000	2133208680	18860	18860	18860	18860	86
254	20240402	145900	2131586720	18860	18850	18860	18850	39
255	20240402	145800	2130851230	18860	18860	18860	18850	16
256	20240402	145700	2130549570	18860	18860	18860	18860	7
257	20240402	145600	2130417550	18860	18870	18870	18860	16
258	20240402	145500	2130115660	18870	18850	18870	18850	287
259	20240402	145400	2124702350	18850	18840	18850	18840	62
260	20240402	145300	2123534120	18840	18830	18840	18830	369
261	20240402	145200	2116584160	18830	18830	18830	18830	285
262	20240402	145100	2111217610	18830	18830	18830	18820	41
263	20240402	145000	2110445680	18830	18800	18830	18800	267
264	20240402	144900	2105424040	18790	18780	18790	18780	505
265	20240402	144800	2095935480	18780	18780	18780	18780	105
266	20240402	144700	2093963580	18780	18780	18780	18780	14
267	20240402	144600	2093700660	18780	18780	18780	18750	116
268	20240402	144500	2091522940	18780	18790	18790	18780	126
269	20240402	144400	2089155560	18780	18780	18780	18780	2
270	20240402	144300	2089118000	18790	18770	18790	18750	116
271	20240402	144200	2086938720	18750	18750	18750	18750	38
272	20240402	144100	2086226220	18750	18750	18750	18750	10
273	20240402	144000	2086038720	18740	18740	18740	18740	90
274	20240402	143900	2084352120	18740	18740	18740	18710	49
275	20240402	143800	2083434550	18710	18710	18740	18710	22
276	20240402	143700	2083022860	18740	18730	18740	18730	51
277	20240402	143600	2082067320	18740	18740	18740	18740	49
278	20240402	143500	2081149060	18700	18710	18740	18700	1534
279	20240402	143400	2052458610	18730	18740	18740	18730	70
280	20240402	143300	2051146850	18740	18740	18740	18740	18
281	20240402	143200	2050809530	18740	18700	18740	18700	1256
282	20240402	143100	2027287270	18710	18800	18800	18710	954
283	20240402	143000	2009426580	18810	18810	18810	18810	1
284	20240402	142900	2009407770	18750	18750	18750	18740	238
285	20240402	142800	2004945780	18750	18770	18770	18750	1043
286	20240402	142700	1985388860	18760	18770	18770	18760	6
287	20240402	142600	1985276290	18810	18810	18810	18810	20
288	20240402	142500	1984900090	18810	18760	18810	18760	6
289	20240402	142400	1984787480	18750	18770	18770	18750	851
290	20240402	142300	1968827600	18770	18790	18830	18770	106
291	20240402	142200	1966833980	18790	18840	18840	18760	3769
292	20240402	142100	1896008610	18840	18850	18850	18840	70
293	20240402	142000	1894689610	18840	18840	18840	18840	19
294	20240402	141900	1894331650	18850	18850	18850	18850	9
295	20240402	141800	1894162000	18810	18810	18810	18810	16
296	20240402	141700	1893861040	18810	18810	18810	18810	253
297	20240402	141600	1889102110	18810	18810	18810	18810	16
298	20240402	141500	1888801150	18810	18820	18820	18800	970
299	20240402	141400	1870560790	18820	18840	18850	18820	213
300	20240402	141300	1866546020	18850	18850	18850	18850	0
301	20240402	141200	1866546020	18850	18850	18850	18850	0
302	20240402	141100	1866546020	18850	18850	18850	18850	5
303	20240402	141000	1866451770	18810	18810	18810	18810	132
304	20240402	140900	1863968850	18810	18810	18810	18810	71
305	20240402	140800	1862633340	18810	18810	18810	18810	10
306	20240402	140700	1862445240	18810	18810	18810	18810	52
307	20240402	140600	1861467120	18810	18810	18810	18810	37
308	20240402	140500	1860771150	18800	18810	18810	18800	225
309	20240402	140400	1856539630	18850	18850	18850	18850	101
310	20240402	140300	1854635780	18850	18850	18850	18850	10
311	20240402	140200	1854447280	18850	18810	18850	18800	566
312	20240402	140100	1843800020	18810	18830	18830	18810	550
313	20240402	140000	1833453880	18850	18850	18850	18850	2
314	20240402	135900	1833416180	18850	18850	18850	18850	1
315	20240402	135800	1833397330	18850	18800	18850	18800	31
316	20240402	135700	1832814460	18800	18800	18800	18800	211
317	20240402	135600	1828847660	18800	18800	18800	18800	2
318	20240402	135500	1828810060	18800	18820	18820	18800	509
319	20240402	135400	1819239980	18830	18850	18850	18830	10
320	20240402	135300	1819051500	18850	18850	18850	18800	504
321	20240402	135200	1809575890	18850	18870	18870	18800	1011
322	20240402	135100	1790568160	18870	18850	18870	18850	8
323	20240402	135000	1790417320	18800	18820	18850	18800	2029
324	20240402	134900	1752260830	18820	18830	18850	18820	3
325	20240402	134800	1752204330	18820	18820	18820	18820	0
326	20240402	134700	1752204330	18820	18820	18820	18820	0
327	20240402	134600	1752204330	18820	18850	18850	18820	10
328	20240402	134500	1752015980	18860	18820	18860	18820	110
329	20240402	134400	1749945380	18860	18860	18870	18820	703
330	20240402	134300	1736714790	18800	18830	18830	18800	499
331	20240402	134200	1727332250	18860	18870	18870	18860	3
332	20240402	134100	1727275650	18870	18810	18870	18800	1627
333	20240402	134000	1696686390	18810	18820	18820	18810	717
334	20240402	133900	1683197850	18820	18810	18820	18810	278
335	20240402	133800	1677967390	18820	18840	18840	18810	550
336	20240402	133700	1667615300	18850	18850	18850	18850	25
337	20240402	133600	1667144050	18850	18850	18850	18850	0
338	20240402	133500	1667144050	18850	18870	18870	18850	85
339	20240402	133400	1665540140	18880	18880	18880	18880	0
340	20240402	133300	1665540140	18880	18870	18880	18870	36
341	20240402	133200	1664860510	18870	18870	18870	18870	11
342	20240402	133100	1664652940	18870	18870	18870	18870	32
343	20240402	133000	1664049100	18870	18870	18870	18870	68
344	20240402	132900	1662765940	18870	18870	18870	18870	2
345	20240402	132800	1662728200	18840	18840	18840	18840	7
346	20240402	132700	1662596320	18840	18830	18840	18830	146
347	20240402	132600	1659847060	18830	18830	18830	18830	2
348	20240402	132500	1659809400	18840	18840	18840	18840	2
349	20240402	132400	1659771720	18810	18810	18810	18810	53
350	20240402	132300	1658774790	18820	18820	18820	18820	10
351	20240402	132200	1658586590	18820	18820	18820	18820	42
352	20240402	132100	1657796150	18820	18810	18820	18810	515
353	20240402	132000	1648103900	18800	18800	18800	18800	300
354	20240402	131900	1642463900	18800	18810	18810	18800	209
355	20240402	131800	1638534650	18810	18820	18820	18810	839
356	20240402	131700	1622753040	18810	18810	18820	18810	542
357	20240402	131600	1612557960	18820	18820	18820	18820	0
358	20240402	131500	1612557960	18820	18820	18820	18820	3
359	20240402	131400	1612501500	18820	18820	18820	18820	0
360	20240402	131300	1612501500	18820	18820	18820	18820	2
361	20240402	131200	1612463860	18810	18810	18810	18810	12
362	20240402	131100	1612238140	18810	18820	18830	18810	859
363	20240402	131000	1596072930	18820	18820	18820	18820	0
364	20240402	130900	1596072930	18820	18820	18820	18820	0
365	20240402	130800	1596072930	18820	18820	18820	18820	1
366	20240402	130700	1596054110	18800	18800	18800	18800	0
367	20240402	130600	1596054110	18800	18810	18810	18800	216
368	20240402	130500	1591992830	18800	18870	18870	18800	1003
369	20240402	130400	1573131870	18870	18870	18870	18870	20
370	20240402	130300	1572754470	18870	18870	18870	18870	403
371	20240402	130200	1565149860	18870	18820	18870	18820	106
372	20240402	130100	1563150890	18820	18870	18870	18820	18
373	20240402	130000	1562811730	18870	18870	18870	18870	1
374	20240402	125900	1562792860	18870	18870	18870	18870	3
375	20240402	125800	1562736250	18870	18870	18870	18870	0
376	20240402	125700	1562736250	18870	18870	18870	18870	0
377	20240402	125600	1562736250	18870	18870	18880	18870	142
378	20240402	125500	1560056210	18870	18820	18870	18810	320
379	20240402	125400	1554021280	18820	18810	18820	18810	571
380	20240402	125300	1543278770	18820	18820	18820	18820	850
381	20240402	125200	1527281770	18820	18820	18820	18820	265
382	20240402	125100	1522294470	18820	18820	18820	18820	6
383	20240402	125000	1522181550	18820	18850	18850	18810	209
384	20240402	124900	1518249380	18860	18860	18860	18860	1
385	20240402	124800	1518230520	18880	18880	18880	18880	0
386	20240402	124700	1518230520	18880	18880	18880	18880	0
387	20240402	124600	1518230520	18880	18850	18880	18810	1102
388	20240402	124500	1497488500	18850	18850	18850	18850	120
389	20240402	124400	1495226500	18860	18840	18860	18830	53
390	20240402	124300	1494228380	18830	18830	18830	18830	0
391	20240402	124200	1494228380	18830	18830	18830	18830	3
392	20240402	124100	1494171890	18810	18860	18860	18810	228
393	20240402	124000	1489881260	18840	18840	18840	18840	22
394	20240402	123900	1489466780	18840	18840	18840	18840	4
395	20240402	123800	1489391420	18820	18830	18840	18810	628
396	20240402	123700	1477574140	18840	18870	18870	18840	1871
397	20240402	123600	1442311110	18860	18860	18860	18860	1
398	20240402	123500	1442292250	18870	18870	18870	18870	11
399	20240402	123400	1442084680	18870	18870	18870	18870	35
400	20240402	123300	1441424230	18870	18870	18870	18870	1
401	20240402	123200	1441405360	18870	18870	18870	18870	10
402	20240402	123100	1441216660	18870	18870	18870	18870	2
403	20240402	123000	1441178920	18860	18860	18860	18860	2
404	20240402	122900	1441141200	18870	18870	18870	18870	0
405	20240402	122800	1441141200	18870	18870	18870	18870	30
406	20240402	122700	1440575100	18870	18870	18870	18870	10
407	20240402	122600	1440386400	18880	18880	18880	18880	20
408	20240402	122500	1440008800	18880	18880	18880	18880	78
409	20240402	122400	1438536160	18880	18880	18880	18880	2
410	20240402	122300	1438498400	18880	18880	18880	18880	16
411	20240402	122200	1438196320	18880	18880	18880	18880	7
412	20240402	122100	1438064160	18880	18860	18880	18860	65
413	20240402	122000	1436837720	18860	18880	18880	18850	67
414	20240402	121900	1435574200	18880	18880	18880	18880	0
415	20240402	121800	1435574200	18880	18880	18880	18880	3
416	20240402	121700	1435517560	18890	18890	18890	18890	11
417	20240402	121600	1435309770	18840	18890	18890	18840	400
418	20240402	121500	1427760670	18890	18890	18890	18890	1
419	20240402	121400	1427741780	18840	18900	18900	18840	366
420	20240402	121300	1420843960	18910	18910	18910	18910	1
421	20240402	121200	1420825050	18910	18910	18910	18910	0
422	20240402	121100	1420825050	18910	18900	18910	18900	102
423	20240402	121000	1418896290	18900	18900	18900	18900	150
424	20240402	120900	1416061290	18900	18900	18900	18900	1
425	20240402	120800	1416042390	18840	18840	18840	18840	50
426	20240402	120700	1415100390	18840	18840	18840	18840	10
427	20240402	120600	1414911990	18830	18830	18830	18830	201
428	20240402	120500	1411127160	18830	18840	18840	18830	150
429	20240402	120400	1408302610	18830	18830	18830	18830	232
430	20240402	120300	1403934050	18830	18830	18830	18830	8
431	20240402	120200	1403783410	18830	18890	18890	18830	525
432	20240402	120100	1393891840	18890	18830	18890	18830	113
433	20240402	120000	1391757870	18830	18870	18870	18830	2228
434	20240402	115900	1349773500	18870	18870	18870	18870	100
435	20240402	115800	1347886500	18870	18870	18870	18870	36
436	20240402	115700	1347207180	18870	18870	18870	18870	30
437	20240402	115600	1346641080	18860	18860	18860	18860	200
438	20240402	115500	1342869080	18870	18870	18870	18870	0
439	20240402	115400	1342869080	18870	18870	18870	18870	1
440	20240402	115300	1342850210	18870	18860	18870	18860	100
441	20240402	115200	1340964200	18860	18860	18870	18860	20
442	20240402	115100	1340586990	18860	18870	18870	18860	16
443	20240402	115000	1340285120	18880	18890	18890	18880	33
444	20240402	114900	1339662060	18890	18890	18890	18890	0
445	20240402	114800	1339662060	18890	18880	18890	18880	46
446	20240402	114700	1338793170	18890	18890	18890	18890	12
447	20240402	114600	1338566490	18890	18900	18900	18890	65
448	20240402	114500	1337338560	18890	18920	18920	18890	31
449	20240402	114400	1336752730	18930	18930	18930	18930	10
450	20240402	114300	1336563430	18940	18930	18940	18930	7
451	20240402	114200	1336430900	18940	18940	18940	18940	3
452	20240402	114100	1336374080	18940	18940	18940	18940	0
453	20240402	114000	1336374080	18940	18940	18940	18940	10
454	20240402	113900	1336184680	18940	18890	18950	18890	54
455	20240402	113800	1335164460	18890	18890	18890	18890	0
456	20240402	113700	1335164460	18890	18890	18890	18860	68
457	20240402	113600	1333880340	18890	18890	18890	18890	2
458	20240402	113500	1333842560	18890	18850	18890	18850	65
459	20240402	113400	1332617070	18850	18850	18850	18850	1
460	20240402	113300	1332598220	18840	18830	18850	18830	678
461	20240402	113200	1319827780	18840	18840	18840	18840	20
462	20240402	113100	1319450980	18840	18840	18840	18820	617
463	20240402	113000	1307830280	18840	18830	18840	18820	167
464	20240402	112900	1304685740	18840	18840	18840	18830	201
465	20240402	112800	1300899210	18840	18830	18840	18830	202
466	20240402	112700	1297093640	18840	18840	18840	18840	264
467	20240402	112600	1292119880	18850	18850	18850	18850	20
468	20240402	112500	1291742880	18850	18820	18850	18820	46
469	20240402	112400	1290876830	18810	18880	18900	18810	2021
470	20240402	112300	1252856860	18900	18870	18900	18830	1047
471	20240402	112200	1233072340	18880	18840	18880	18830	173
472	20240402	112100	1229814530	18830	18840	18840	18830	666
473	20240402	112000	1217268120	18840	18840	18840	18840	228
474	20240402	111900	1212972600	18840	18840	18840	18840	533
475	20240402	111800	1202930880	18840	18860	18870	18840	2191
476	20240402	111700	1161626390	18870	18870	18870	18860	69
477	20240402	111600	1160324830	18870	18880	18880	18870	1238
478	20240402	111500	1136963440	18880	18880	18880	18870	180
479	20240402	111400	1133565240	18880	18870	18880	18870	192
480	20240402	111300	1129941510	18870	18880	18880	18870	129
481	20240402	111200	1127506120	18900	18890	18900	18880	218
482	20240402	111100	1123390140	18900	18900	18900	18880	20
483	20240402	111000	1123012300	18900	18890	18900	18880	61
484	20240402	110900	1121860500	18890	18900	18900	18890	61
485	20240402	110800	1120707690	18900	18890	18900	18880	135
486	20240402	110700	1118157600	18880	18900	18950	18880	329
487	20240402	110600	1111941400	18900	18890	18900	18880	811
488	20240402	110500	1096613680	18900	18890	18900	18890	851
489	20240402	110400	1080531220	18880	18890	18890	18880	177
490	20240402	110300	1077189260	18890	18880	18890	18880	190
491	20240402	110200	1073601630	18890	18910	18910	18890	737
492	20240402	110100	1059678410	18900	18900	18900	18900	0
493	20240402	110000	1059678410	18900	18900	18900	18900	104
494	20240402	105900	1057712810	18890	18900	18900	18890	51
495	20240402	105800	1056749040	18950	18930	18950	18930	207
496	20240402	105700	1052827590	18930	18880	18940	18880	10
497	20240402	105600	1052638560	18880	18910	18940	18880	408
498	20240402	105500	1044927650	18950	18950	18950	18950	100
499	20240402	105400	1043032650	18950	18930	18950	18910	10
500	20240402	105300	1042843240	18920	18920	18920	18920	30
501	20240402	105200	1042275640	18920	18910	18920	18900	305
502	20240402	105100	1036508090	18900	18900	18910	18900	93
503	20240402	105000	1034750370	18900	18900	18900	18900	5
504	20240402	104900	1034655870	18910	18880	18910	18880	51
505	20240402	104800	1033692960	18870	18880	18880	18870	373
506	20240402	104700	1026654100	18880	18890	18900	18880	312
507	20240402	104600	1020761330	18890	18900	18900	18890	285
508	20240402	104500	1015376130	18900	18900	18910	18900	144
509	20240402	104400	1012654150	18910	18910	18910	18900	202
510	20240402	104300	1008835670	18910	18930	18930	18910	3428
511	20240402	104200	943989040	18930	18950	18950	18930	384
512	20240402	104100	936718160	18960	18980	18980	18920	969
513	20240402	104000	918348240	18980	19000	19000	18980	310
514	20240402	103900	912462610	19000	18990	19000	18990	56
515	20240402	103800	911398660	19000	19010	19010	19000	493
516	20240402	103700	902030120	19010	19010	19010	19000	697
517	20240402	103600	888783820	19010	19020	19020	19010	85
518	20240402	103500	887167160	19020	19010	19020	19000	3117
519	20240402	103400	827935100	19010	19010	19020	19010	1112
520	20240402	103300	806794470	19010	19030	19030	19010	1043
521	20240402	103200	786959600	19030	19020	19030	19010	1727
522	20240402	103100	754112160	19030	19030	19030	19030	211
523	20240402	103000	750096830	19030	19040	19040	19030	363
524	20240402	102900	743188310	19040	19070	19070	19040	683
525	20240402	102800	730176950	19050	19070	19070	19050	906
526	20240402	102700	712914940	19080	19090	19090	19070	337
527	20240402	102600	706485100	19090	19140	19140	19090	1430
528	20240402	102500	679159530	19140	19130	19140	19130	80
529	20240402	102400	677628530	19130	19160	19160	19130	105
530	20240402	102300	675619220	19160	19190	19190	19160	64
531	20240402	102200	674392320	19160	19150	19190	19150	150
532	20240402	102100	671519230	19120	19150	19150	19120	103
533	20240402	102000	669549760	19120	19130	19150	19120	64
534	20240402	101900	668325670	19150	19110	19160	19110	109
535	20240402	101800	666240580	19110	19110	19110	19110	105
536	20240402	101700	664234030	19100	19100	19110	19100	123
537	20240402	101600	661884510	19100	19100	19100	19080	2650
538	20240402	101500	611279620	19100	19180	19180	19100	3131
539	20240402	101400	551350980	19160	19210	19210	19160	39
540	20240402	101300	550602790	19210	19230	19230	19150	1260
541	20240402	101200	526426410	19230	19250	19250	19230	11
542	20240402	101100	526214690	19320	19200	19320	19200	22
543	20240402	101000	525791070	19300	19200	19300	19180	449
544	20240402	100900	517172490	19210	19300	19300	19200	2124
545	20240402	100800	476356190	19300	19290	19300	19230	588
546	20240402	100700	465035170	19300	19310	19320	19290	1335
547	20240402	100600	439264840	19310	19320	19320	19310	118
548	20240402	100500	436986080	19320	19330	19330	19320	317
549	20240402	100400	430861360	19320	19330	19330	19320	11
550	20240402	100300	430648830	19330	19320	19330	19320	53
551	20240402	100200	429624820	19330	19320	19330	19320	170
552	20240402	100100	426339820	19320	19330	19330	19320	301
553	20240402	100000	420523820	19330	19330	19330	19330	76
554	20240402	095900	419054740	19340	19330	19340	19330	52
555	20240402	095800	418049570	19350	19330	19360	19330	15
556	20240402	095700	417759480	19320	19320	19320	19320	66
557	20240402	095600	416484360	19320	19350	19350	19320	980
558	20240402	095500	397537410	19380	19350	19380	19350	14
559	20240402	095400	397266120	19380	19380	19380	19380	0
560	20240402	095300	397266120	19380	19350	19380	19340	203
561	20240402	095200	393338990	19340	19350	19350	19340	26
562	20240402	095100	392836100	19340	19340	19340	19340	3
563	20240402	095000	392778080	19330	19340	19340	19330	347
564	20240402	094900	386067850	19330	19330	19330	19330	87
565	20240402	094800	384386140	19330	19340	19340	19330	180
566	20240402	094700	380905950	19340	19360	19360	19340	752
567	20240402	094600	366359110	19360	19350	19360	19350	774
568	20240402	094500	351380470	19360	19370	19380	19350	766
569	20240402	094400	336547660	19370	19380	19380	19370	330
570	20240402	094300	330154070	19380	19390	19390	19380	261
571	20240402	094200	325093380	19390	19400	19400	19380	330
572	20240402	094100	318692930	19400	19400	19410	19400	1073
573	20240402	094000	297876180	19400	19410	19410	19400	691
574	20240402	093900	284470070	19410	19410	19430	19410	264
575	20240402	093800	279345670	19410	19430	19430	19400	384
576	20240402	093700	271891750	19430	19430	19430	19410	272
577	20240402	093600	266612190	19400	19410	19430	19400	586
578	20240402	093500	255239020	19410	19410	19410	19410	20
579	20240402	093400	254850820	19430	19410	19430	19400	728
580	20240402	093300	240725460	19410	19430	19430	19400	457
581	20240402	093200	231851350	19430	19430	19430	19420	143
582	20240402	093100	229072920	19430	19420	19430	19420	32
583	20240402	093000	228451460	19430	19420	19430	19420	148
584	20240402	092900	225576170	19430	19450	19450	19430	317
585	20240402	092800	219415910	19440	19440	19440	19440	0
586	20240402	092700	219415910	19440	19430	19440	19430	7
587	20240402	092600	219279850	19420	19420	19420	19410	1200
588	20240402	092500	195975880	19420	19410	19420	19410	451
589	20240402	092400	187221960	19410	19410	19410	19410	203
590	20240402	092300	183281730	19410	19400	19420	19400	32
591	20240402	092200	182660730	19420	19400	19420	19400	102
592	20240402	092100	180679930	19400	19400	19400	19380	413
593	20240402	092000	172668970	19400	19400	19400	19400	348
594	20240402	091900	165917770	19400	19400	19400	19390	47
595	20240402	091800	165006190	19400	19410	19420	19400	873
596	20240402	091700	148064080	19420	19410	19420	19410	50
597	20240402	091600	147093180	19410	19430	19430	19410	397
598	20240402	091500	139382800	19400	19430	19430	19400	1508
599	20240402	091400	110099710	19430	19440	19440	19430	352
600	20240402	091300	103260050	19430	19430	19430	19430	556
601	20240402	091200	92456970	19430	19460	19460	19420	327
602	20240402	091100	86098580	19450	19500	19500	19450	321
603	20240402	091000	79847380	19500	19520	19520	19500	800
604	20240402	090900	64246100	19530	19570	19570	19530	403
605	20240402	090800	56368660	19580	19600	19600	19580	87
606	20240402	090700	54664780	19600	19630	19630	19600	350
607	20240402	090600	47802610	19640	19660	19660	19640	432
608	20240402	090500	39313740	19660	19690	19690	19660	476
609	20240402	090400	29945240	19690	19720	19720	19690	771
610	20240402	090300	14749270	19710	19800	19800	19700	134
611	20240402	090200	12108080	19810	19810	19810	19700	232
612	20240402	090100	7512710	19810	19810	19820	19810	220
613	20240402	090000	3152750	19820	19690	19820	19690	160