KissMeData/051360/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	192100	2145171810	16670	16670	16670	16670	601
3	20240405	192000	2145171810	16670	16670	16670	16670	0
4	20240405	191900	2145171810	16670	16670	16670	16670	0
5	20240405	191800	2145171810	16670	16670	16670	16670	0
6	20240405	191700	2145171810	16670	16670	16670	16670	0
7	20240405	191600	2145171810	16670	16670	16670	16670	0
8	20240405	191500	2145171810	16670	16670	16670	16670	0
9	20240405	191400	2145171810	16670	16670	16670	16670	0
10	20240405	191300	2145171810	16670	16670	16670	16670	0
11	20240405	191200	2145171810	16670	16670	16670	16670	0
12	20240405	191100	2145171810	16670	16670	16670	16670	0
13	20240405	191000	2145171810	16670	16670	16670	16670	0
14	20240405	190900	2145171810	16670	16670	16670	16670	0
15	20240405	190800	2145171810	16670	16670	16670	16670	0
16	20240405	190700	2145171810	16670	16670	16670	16670	0
17	20240405	190600	2145171810	16670	16670	16670	16670	0
18	20240405	190500	2145171810	16670	16670	16670	16670	0
19	20240405	190400	2145171810	16670	16670	16670	16670	0
20	20240405	190300	2145171810	16670	16670	16670	16670	0
21	20240405	190200	2145171810	16670	16670	16670	16670	0
22	20240405	190100	2145171810	16670	16670	16670	16670	0
23	20240405	190000	2145171810	16670	16670	16670	16670	0
24	20240405	185900	2145171810	16670	16670	16670	16670	0
25	20240405	185800	2145171810	16670	16670	16670	16670	0
26	20240405	185700	2145171810	16670	16670	16670	16670	0
27	20240405	185600	2145171810	16670	16670	16670	16670	0
28	20240405	185500	2145171810	16670	16670	16670	16670	0
29	20240405	185400	2145171810	16670	16670	16670	16670	0
30	20240405	185300	2145171810	16670	16670	16670	16670	0
31	20240405	185200	2145171810	16670	16670	16670	16670	0
32	20240405	185100	2145171810	16670	16670	16670	16670	601
33	20240405	185000	2145171810	16670	16670	16670	16670	0
34	20240405	184900	2145171810	16670	16670	16670	16670	0
35	20240405	184800	2145171810	16670	16670	16670	16670	0
36	20240405	184700	2145171810	16670	16670	16670	16670	0
37	20240405	184600	2145171810	16670	16670	16670	16670	0
38	20240405	184500	2145171810	16670	16670	16670	16670	0
39	20240405	184400	2145171810	16670	16670	16670	16670	0
40	20240405	184300	2145171810	16670	16670	16670	16670	0
41	20240405	184200	2145171810	16670	16670	16670	16670	0
42	20240405	184100	2145171810	16670	16670	16670	16670	0
43	20240405	184000	2145171810	16670	16670	16670	16670	0
44	20240405	183900	2145171810	16670	16670	16670	16670	0
45	20240405	183800	2145171810	16670	16670	16670	16670	0
46	20240405	183700	2145171810	16670	16670	16670	16670	0
47	20240405	183600	2145171810	16670	16670	16670	16670	0
48	20240405	183500	2145171810	16670	16670	16670	16670	0
49	20240405	183400	2145171810	16670	16670	16670	16670	0
50	20240405	183300	2145171810	16670	16670	16670	16670	0
51	20240405	183200	2145171810	16670	16670	16670	16670	0
52	20240405	183100	2145171810	16670	16670	16670	16670	0
53	20240405	183000	2145171810	16670	16670	16670	16670	0
54	20240405	182900	2145171810	16670	16670	16670	16670	0
55	20240405	182800	2145171810	16670	16670	16670	16670	0
56	20240405	182700	2145171810	16670	16670	16670	16670	0
57	20240405	182600	2145171810	16670	16670	16670	16670	0
58	20240405	182500	2145171810	16670	16670	16670	16670	0
59	20240405	182400	2145171810	16670	16670	16670	16670	0
60	20240405	182300	2145171810	16670	16670	16670	16670	0
61	20240405	182200	2145171810	16670	16670	16670	16670	0
62	20240405	182100	2145171810	16670	16670	16670	16670	601
63	20240405	182000	2145171810	16670	16670	16670	16670	0
64	20240405	181900	2145171810	16670	16670	16670	16670	0
65	20240405	181800	2145171810	16670	16670	16670	16670	0
66	20240405	181700	2145171810	16670	16670	16670	16670	0
67	20240405	181600	2145171810	16670	16670	16670	16670	0
68	20240405	181500	2145171810	16670	16670	16670	16670	0
69	20240405	181400	2145171810	16670	16670	16670	16670	0
70	20240405	181300	2145171810	16670	16670	16670	16670	0
71	20240405	181200	2145171810	16670	16670	16670	16670	0
72	20240405	181100	2145171810	16670	16670	16670	16670	0
73	20240405	181000	2145171810	16670	16670	16670	16670	0
74	20240405	180900	2145171810	16670	16670	16670	16670	0
75	20240405	180800	2145171810	16670	16670	16670	16670	0
76	20240405	180700	2145171810	16670	16670	16670	16670	0
77	20240405	180600	2145171810	16670	16670	16670	16670	0
78	20240405	180500	2145171810	16670	16670	16670	16670	0
79	20240405	180400	2145171810	16670	16670	16670	16670	0
80	20240405	180300	2145171810	16670	16670	16670	16670	0
81	20240405	180200	2145171810	16670	16670	16670	16670	0
82	20240405	180100	2145171810	16670	16670	16670	16670	0
83	20240405	180000	2145171810	16670	16670	16670	16670	0
84	20240405	175900	2145171810	16670	16670	16670	16670	0
85	20240405	175800	2145171810	16670	16670	16670	16670	0
86	20240405	175700	2145171810	16670	16670	16670	16670	0
87	20240405	175600	2145171810	16670	16670	16670	16670	0
88	20240405	175500	2145171810	16670	16670	16670	16670	0
89	20240405	175400	2145171810	16670	16670	16670	16670	0
90	20240405	175300	2145171810	16670	16670	16670	16670	0
91	20240405	175200	2145171810	16670	16670	16670	16670	0
92	20240405	175100	2145171810	16670	16670	16670	16670	601
93	20240405	175000	2145171810	16670	16670	16670	16670	0
94	20240405	174900	2145171810	16670	16670	16670	16670	0
95	20240405	174800	2145171810	16670	16670	16670	16670	0
96	20240405	174700	2145171810	16670	16670	16670	16670	0
97	20240405	174600	2145171810	16670	16670	16670	16670	0
98	20240405	174500	2145171810	16670	16670	16670	16670	0
99	20240405	174400	2145171810	16670	16670	16670	16670	0
100	20240405	174300	2145171810	16670	16670	16670	16670	0
101	20240405	174200	2145171810	16670	16670	16670	16670	0
102	20240405	174100	2145171810	16670	16670	16670	16670	0
103	20240405	174000	2145171810	16670	16670	16670	16670	0
104	20240405	173900	2145171810	16670	16670	16670	16670	0
105	20240405	173800	2145171810	16670	16670	16670	16670	0
106	20240405	173700	2145171810	16670	16670	16670	16670	0
107	20240405	173600	2145171810	16670	16670	16670	16670	0
108	20240405	173500	2145171810	16670	16670	16670	16670	0
109	20240405	173400	2145171810	16670	16670	16670	16670	0
110	20240405	173300	2145171810	16670	16670	16670	16670	0
111	20240405	173200	2145171810	16670	16670	16670	16670	0
112	20240405	173100	2145171810	16670	16670	16670	16670	0
113	20240405	173000	2145171810	16670	16670	16670	16670	0
114	20240405	172900	2145171810	16670	16670	16670	16670	0
115	20240405	172800	2145171810	16670	16670	16670	16670	0
116	20240405	172700	2145171810	16670	16670	16670	16670	0
117	20240405	172600	2145171810	16670	16670	16670	16670	0
118	20240405	172500	2145171810	16670	16670	16670	16670	0
119	20240405	172400	2145171810	16670	16670	16670	16670	0
120	20240405	172300	2145171810	16670	16670	16670	16670	0
121	20240405	172200	2145171810	16670	16670	16670	16670	0
122	20240405	172100	2145171810	16670	16670	16670	16670	601
123	20240405	172000	2145171810	16670	16670	16670	16670	0
124	20240405	171900	2145171810	16670	16670	16670	16670	0
125	20240405	171800	2145171810	16670	16670	16670	16670	0
126	20240405	171700	2145171810	16670	16670	16670	16670	0
127	20240405	171600	2145171810	16670	16670	16670	16670	0
128	20240405	171500	2145171810	16670	16670	16670	16670	0
129	20240405	171400	2145171810	16670	16670	16670	16670	0
130	20240405	171300	2145171810	16670	16670	16670	16670	0
131	20240405	171200	2145171810	16670	16670	16670	16670	0
132	20240405	171100	2145171810	16670	16670	16670	16670	0
133	20240405	171000	2145171810	16670	16670	16670	16670	0
134	20240405	170900	2145171810	16670	16670	16670	16670	0
135	20240405	170800	2145171810	16670	16670	16670	16670	0
136	20240405	170700	2145171810	16670	16670	16670	16670	0
137	20240405	170600	2145171810	16670	16670	16670	16670	0
138	20240405	170500	2145171810	16670	16670	16670	16670	0
139	20240405	170400	2145171810	16670	16670	16670	16670	0
140	20240405	170300	2145171810	16670	16670	16670	16670	0
141	20240405	170200	2145171810	16670	16670	16670	16670	0
142	20240405	170100	2145171810	16670	16670	16670	16670	0
143	20240405	170000	2145171810	16670	16670	16670	16670	0
144	20240405	165900	2145171810	16670	16670	16670	16670	0
145	20240405	165800	2145171810	16670	16670	16670	16670	0
146	20240405	165700	2145171810	16670	16670	16670	16670	0
147	20240405	165600	2145171810	16670	16670	16670	16670	0
148	20240405	165500	2145171810	16670	16670	16670	16670	0
149	20240405	165400	2145171810	16670	16670	16670	16670	0
150	20240405	165300	2145171810	16670	16670	16670	16670	0
151	20240405	165200	2145171810	16670	16670	16670	16670	0
152	20240405	165100	2145171810	16670	16670	16670	16670	601
153	20240405	165000	2145171810	16670	16670	16670	16670	0
154	20240405	164900	2145171810	16670	16670	16670	16670	0
155	20240405	164800	2145171810	16670	16670	16670	16670	0
156	20240405	164700	2145171810	16670	16670	16670	16670	0
157	20240405	164600	2145171810	16670	16670	16670	16670	0
158	20240405	164500	2145171810	16670	16670	16670	16670	0
159	20240405	164400	2145171810	16670	16670	16670	16670	0
160	20240405	164300	2145171810	16670	16670	16670	16670	0
161	20240405	164200	2145171810	16670	16670	16670	16670	0
162	20240405	164100	2145171810	16670	16670	16670	16670	0
163	20240405	164000	2145171810	16670	16670	16670	16670	0
164	20240405	163900	2145171810	16670	16670	16670	16670	0
165	20240405	163800	2145171810	16670	16670	16670	16670	0
166	20240405	163700	2145171810	16670	16670	16670	16670	0
167	20240405	163600	2145171810	16670	16670	16670	16670	0
168	20240405	163500	2145171810	16670	16670	16670	16670	0
169	20240405	163400	2145171810	16670	16670	16670	16670	0
170	20240405	163300	2145171810	16670	16670	16670	16670	0
171	20240405	163200	2145171810	16670	16670	16670	16670	0
172	20240405	163100	2145171810	16670	16670	16670	16670	0
173	20240405	163000	2145171810	16670	16670	16670	16670	0
174	20240405	162900	2145171810	16670	16670	16670	16670	0
175	20240405	162800	2145171810	16670	16670	16670	16670	0
176	20240405	162700	2145171810	16670	16670	16670	16670	0
177	20240405	162600	2145171810	16670	16670	16670	16670	0
178	20240405	162500	2145171810	16670	16670	16670	16670	0
179	20240405	162400	2145171810	16670	16670	16670	16670	0
180	20240405	162300	2145171810	16670	16670	16670	16670	0
181	20240405	162200	2145171810	16670	16670	16670	16670	0
182	20240405	162100	2145171810	16670	16670	16670	16670	601
183	20240405	162000	2145171810	16670	16670	16670	16670	0
184	20240405	161900	2145171810	16670	16670	16670	16670	0
185	20240405	161800	2145171810	16670	16670	16670	16670	0
186	20240405	161700	2145171810	16670	16670	16670	16670	0
187	20240405	161600	2145171810	16670	16670	16670	16670	0
188	20240405	161500	2145171810	16670	16670	16670	16670	0
189	20240405	161400	2145171810	16670	16670	16670	16670	0
190	20240405	161300	2145171810	16670	16670	16670	16670	0
191	20240405	161200	2145171810	16670	16670	16670	16670	0
192	20240405	161100	2145171810	16670	16670	16670	16670	0
193	20240405	161000	2145171810	16670	16670	16670	16670	0
194	20240405	160900	2145171810	16670	16670	16670	16670	0
195	20240405	160800	2145171810	16670	16670	16670	16670	0
196	20240405	160700	2145171810	16670	16670	16670	16670	0
197	20240405	160600	2145171810	16670	16670	16670	16670	0
198	20240405	160500	2145171810	16670	16670	16670	16670	0
199	20240405	160400	2145171810	16670	16670	16670	16670	0
200	20240405	160300	2145171810	16670	16670	16670	16670	0
201	20240405	160200	2145171810	16670	16670	16670	16670	0
202	20240405	160100	2145171810	16670	16670	16670	16670	0
203	20240405	160000	2145171810	16670	16670	16670	16670	0
204	20240405	155900	2145171810	16670	16670	16670	16670	0
205	20240405	155800	2145171810	16670	16670	16670	16670	0
206	20240405	155700	2145171810	16670	16670	16670	16670	0
207	20240405	155600	2145171810	16670	16670	16670	16670	0
208	20240405	155500	2145171810	16670	16670	16670	16670	0
209	20240405	155400	2145171810	16670	16670	16670	16670	0
210	20240405	155300	2145171810	16670	16670	16670	16670	0
211	20240405	155200	2145171810	16670	16670	16670	16670	0
212	20240405	155100	2145171810	16670	16670	16670	16670	601
213	20240405	155000	2145171810	16670	16670	16670	16670	0
214	20240405	154900	2145171810	16670	16670	16670	16670	0
215	20240405	154800	2145171810	16670	16670	16670	16670	0
216	20240405	154700	2145171810	16670	16670	16670	16670	0
217	20240405	154600	2145171810	16670	16670	16670	16670	0
218	20240405	154500	2145171810	16670	16670	16670	16670	0
219	20240405	154400	2145171810	16670	16670	16670	16670	0
220	20240405	154300	2145171810	16670	16670	16670	16670	0
221	20240405	154200	2145171810	16670	16670	16670	16670	0
222	20240405	154100	2145171810	16670	16670	16670	16670	0
223	20240405	154000	2145171810	16670	16670	16670	16670	0
224	20240405	153900	2145171810	16670	16670	16670	16670	0
225	20240405	153800	2145171810	16670	16670	16670	16670	0
226	20240405	153700	2145171810	16670	16670	16670	16670	0
227	20240405	153600	2145171810	16670	16670	16670	16670	0
228	20240405	153500	2145171810	16670	16670	16670	16670	0
229	20240405	153400	2145171810	16670	16670	16670	16670	0
230	20240405	153300	2145171810	16670	16670	16670	16670	0
231	20240405	153200	2145171810	16670	16670	16670	16670	0
232	20240405	153100	2145171810	16670	16670	16670	16670	0
233	20240405	153000	2145171810	16670	16670	16670	16670	601
234	20240405	152900	2135153140	16670	16670	16670	16670	0
235	20240405	152800	2135153140	16670	16670	16670	16670	0
236	20240405	152700	2135153140	16670	16670	16670	16670	0
237	20240405	152600	2135153140	16670	16670	16670	16670	0
238	20240405	152500	2135153140	16670	16670	16670	16670	0
239	20240405	152400	2135153140	16670	16670	16670	16670	0
240	20240405	152300	2135153140	16670	16670	16670	16670	0
241	20240405	152200	2135153140	16670	16670	16670	16670	0
242	20240405	152100	2135153140	16670	16670	16670	16670	0
243	20240405	152000	2135153140	16670	16670	16670	16670	0
244	20240405	151900	2135153140	16670	16620	16670	16620	296
245	20240405	151800	2130223630	16620	16580	16620	16580	296
246	20240405	151700	2125315190	16580	16620	16620	16570	1044
247	20240405	151600	2108011160	16620	16620	16620	16620	5
248	20240405	151500	2107928060	16590	16610	16610	16590	1160
249	20240405	151400	2088678800	16600	16660	16660	16600	1161
250	20240405	151300	2069374570	16670	16660	16670	16660	251
251	20240405	151200	2065190650	16610	16610	16610	16610	70
252	20240405	151100	2064027950	16600	16600	16600	16600	0
253	20240405	151000	2064027950	16600	16600	16600	16600	43
254	20240405	150900	2063314150	16590	16590	16600	16590	115
255	20240405	150800	2061405740	16580	16600	16600	16580	607
256	20240405	150700	2051341540	16600	16590	16600	16590	12
257	20240405	150600	2051142410	16610	16610	16610	16610	0
258	20240405	150500	2051142410	16610	16600	16610	16570	3245
259	20240405	150400	1997317590	16610	16620	16620	16610	208
260	20240405	150300	1993862420	16630	16630	16630	16630	5
261	20240405	150200	1993779270	16630	16630	16630	16630	3
262	20240405	150100	1993729380	16630	16640	16640	16630	41
263	20240405	150000	1993047230	16640	16630	16640	16630	260
264	20240405	145900	1988723330	16640	16640	16640	16640	13
265	20240405	145800	1988507010	16640	16640	16640	16640	500
266	20240405	145700	1980187010	16640	16640	16640	16640	0
267	20240405	145600	1980187010	16640	16640	16640	16640	96
268	20240405	145500	1978589570	16630	16630	16630	16630	29
269	20240405	145400	1978107300	16630	16630	16630	16630	346
270	20240405	145300	1972353320	16610	16610	16610	16610	0
271	20240405	145200	1972353320	16610	16620	16620	16610	636
272	20240405	145100	1961788100	16620	16620	16620	16620	0
273	20240405	145000	1961788100	16620	16620	16620	16620	0
274	20240405	144900	1961788100	16620	16620	16620	16620	26
275	20240405	144800	1961355980	16620	16630	16640	16620	346
276	20240405	144700	1955602850	16620	16620	16620	16620	0
277	20240405	144600	1955602850	16620	16620	16620	16620	0
278	20240405	144500	1955602850	16620	16670	16670	16620	935
279	20240405	144400	1940050980	16670	16670	16670	16670	20
280	20240405	144300	1939717580	16670	16670	16670	16670	0
281	20240405	144200	1939717580	16670	16670	16670	16670	0
282	20240405	144100	1939717580	16670	16640	16670	16640	175
283	20240405	144000	1936802580	16640	16650	16650	16640	177
284	20240405	143900	1933856520	16660	16670	16670	16660	176
285	20240405	143800	1930924110	16670	16680	16680	16670	74
286	20240405	143700	1929690030	16680	16680	16680	16680	25
287	20240405	143600	1929273030	16680	16680	16680	16670	58
288	20240405	143500	1928306100	16670	16670	16670	16670	0
289	20240405	143400	1928306100	16670	16680	16680	16670	26
290	20240405	143300	1927872430	16680	16680	16680	16680	20
291	20240405	143200	1927538830	16680	16680	16680	16680	6
292	20240405	143100	1927438750	16670	16670	16670	16670	77
293	20240405	143000	1926155160	16670	16670	16670	16670	6
294	20240405	142900	1926055140	16680	16670	16680	16670	27
295	20240405	142800	1925604790	16680	16680	16680	16680	0
296	20240405	142700	1925604790	16680	16670	16680	16670	157
297	20240405	142600	1922986350	16680	16680	16680	16680	22
298	20240405	142500	1922619390	16680	16670	16680	16670	2
299	20240405	142400	1922586040	16680	16670	16680	16670	590
300	20240405	142300	1912745260	16670	16660	16670	16660	48
301	20240405	142200	1911945310	16660	16660	16660	16660	0
302	20240405	142100	1911945310	16660	16660	16670	16660	409
303	20240405	142000	1905130230	16650	16650	16650	16650	4
304	20240405	141900	1905063630	16670	16670	16670	16670	6
305	20240405	141800	1904963610	16660	16680	16680	16660	224
306	20240405	141700	1901230330	16680	16670	16680	16670	512
307	20240405	141600	1892695270	16680	16680	16680	16680	0
308	20240405	141500	1892695270	16680	16680	16680	16680	28
309	20240405	141400	1892228230	16670	16670	16670	16670	0
310	20240405	141300	1892228230	16670	16670	16670	16670	0
311	20240405	141200	1892228230	16670	16680	16680	16670	15
312	20240405	141100	1891978130	16680	16680	16680	16680	35
313	20240405	141000	1891394330	16670	16670	16670	16670	4
314	20240405	140900	1891327650	16680	16680	16680	16680	0
315	20240405	140800	1891327650	16680	16680	16680	16680	20
316	20240405	140700	1890994050	16680	16680	16680	16670	28
317	20240405	140600	1890527070	16680	16670	16680	16670	301
318	20240405	140500	1885509380	16650	16640	16650	16640	110
319	20240405	140400	1883678930	16650	16640	16650	16640	11
320	20240405	140300	1883495790	16630	16630	16630	16630	887
321	20240405	140200	1868744980	16630	16620	16630	16620	78
322	20240405	140100	1867448600	16610	16610	16610	16610	0
323	20240405	140000	1867448600	16610	16610	16610	16610	0
324	20240405	135900	1867448600	16610	16610	16610	16610	21
325	20240405	135800	1867099790	16610	16610	16610	16610	0
326	20240405	135700	1867099790	16610	16610	16610	16610	188
327	20240405	135600	1863977110	16610	16600	16610	16600	6
328	20240405	135500	1863877460	16600	16610	16610	16600	8
329	20240405	135400	1863744610	16590	16600	16600	16590	164
330	20240405	135300	1861022310	16610	16610	16610	16610	225
331	20240405	135200	1857285060	16580	16600	16600	16580	601
332	20240405	135100	1847311360	16600	16640	16640	16600	2986
333	20240405	135000	1797726190	16650	16650	16650	16650	0
334	20240405	134900	1797726190	16650	16650	16650	16650	6
335	20240405	134800	1797626290	16650	16650	16650	16650	274
336	20240405	134700	1793064190	16630	16630	16630	16630	50
337	20240405	134600	1792232690	16630	16630	16630	16630	121
338	20240405	134500	1790220460	16630	16630	16630	16630	15
339	20240405	134400	1789971010	16620	16690	16690	16620	2274
340	20240405	134300	1752114610	16700	16700	16700	16700	15
341	20240405	134200	1751864110	16690	16690	16690	16690	0
342	20240405	134100	1751864110	16690	16680	16700	16650	368
343	20240405	134000	1745726240	16690	16750	16750	16680	2662
344	20240405	133900	1701231100	16750	16750	16750	16750	20
345	20240405	133800	1700896100	16760	16760	16760	16760	375
346	20240405	133700	1694611100	16770	16770	16770	16770	0
347	20240405	133600	1694611100	16770	16770	16770	16770	219
348	20240405	133500	1690938470	16780	16780	16780	16780	0
349	20240405	133400	1690938470	16780	16780	16780	16780	0
350	20240405	133300	1690938470	16780	16780	16780	16780	0
351	20240405	133200	1690938470	16780	16790	16790	16780	47
352	20240405	133100	1690149610	16790	16790	16790	16790	122
353	20240405	133000	1688101230	16790	16770	16790	16770	387
354	20240405	132900	1681609290	16790	16800	16800	16790	513
355	20240405	132800	1672993830	16830	16830	16830	16830	0
356	20240405	132700	1672993830	16830	16830	16830	16830	119
357	20240405	132600	1670991060	16830	16790	16830	16790	468
358	20240405	132500	1663118620	16790	16790	16790	16790	150
359	20240405	132400	1660600120	16790	16790	16790	16790	100
360	20240405	132300	1658921120	16790	16790	16790	16760	768
361	20240405	132200	1646032560	16830	16830	16830	16740	7120
362	20240405	132100	1526777150	16840	16840	16840	16840	74
363	20240405	132000	1525530990	16860	16860	16860	16860	0
364	20240405	131900	1525530990	16860	16860	16860	16860	0
365	20240405	131800	1525530990	16860	16860	16860	16860	52
366	20240405	131700	1524654270	16830	16830	16830	16830	0
367	20240405	131600	1524654270	16830	16830	16830	16830	0
368	20240405	131500	1524654270	16830	16830	16830	16830	0
369	20240405	131400	1524654270	16830	16830	16830	16830	0
370	20240405	131300	1524654270	16830	16830	16830	16830	60
371	20240405	131200	1523644470	16790	16790	16790	16790	58
372	20240405	131100	1522670650	16760	16760	16760	16750	993
373	20240405	131000	1506033970	16750	16760	16760	16750	1233
374	20240405	130900	1485370050	16770	16770	16770	16770	210
375	20240405	130800	1481848350	16780	16780	16780	16780	228
376	20240405	130700	1478022510	16790	16840	16840	16790	2406
377	20240405	130600	1437573920	16840	16840	16840	16840	1
378	20240405	130500	1437557080	16840	16840	16840	16840	0
379	20240405	130400	1437557080	16840	16840	16840	16840	70
380	20240405	130300	1436378280	16840	16850	16850	16840	493
381	20240405	130200	1428073120	16860	16900	16900	16860	991
382	20240405	130100	1411345860	16900	16900	16900	16900	80
383	20240405	130000	1409993860	16880	16890	16890	16880	24
384	20240405	125900	1409588540	16890	16890	16890	16890	8
385	20240405	125800	1409453420	16890	16890	16890	16890	97
386	20240405	125700	1407815090	16900	16900	16900	16900	0
387	20240405	125600	1407815090	16900	16900	16900	16900	116
388	20240405	125500	1405854690	16900	16900	16900	16900	0
389	20240405	125400	1405854690	16900	16900	16900	16900	1
390	20240405	125300	1405837790	16900	16900	16900	16900	0
391	20240405	125200	1405837790	16900	16900	16900	16900	32
392	20240405	125100	1405296990	16900	16900	16900	16900	0
393	20240405	125000	1405296990	16900	16900	16900	16900	22
394	20240405	124900	1404925190	16900	16900	16900	16900	0
395	20240405	124800	1404925190	16900	16900	16900	16900	9
396	20240405	124700	1404773090	16900	16900	16900	16900	8
397	20240405	124600	1404637890	16880	16880	16880	16880	5
398	20240405	124500	1404553490	16900	16900	16900	16900	40
399	20240405	124400	1403877490	16880	16880	16880	16880	0
400	20240405	124300	1403877490	16880	16880	16880	16880	0
401	20240405	124200	1403877490	16880	16910	16910	16880	225
402	20240405	124100	1400076730	16910	16910	16910	16910	10
403	20240405	124000	1399907630	16910	16920	16920	16910	24
404	20240405	123900	1399501590	16900	16910	16950	16900	425
405	20240405	123800	1392309540	16910	16910	16910	16910	23
406	20240405	123700	1391920610	16910	16910	16910	16910	0
407	20240405	123600	1391920610	16910	16910	16910	16910	13
408	20240405	123500	1391700780	16910	16920	16920	16910	180
409	20240405	123400	1388655650	16930	16930	16930	16930	1
410	20240405	123300	1388638720	16930	16930	16930	16930	16
411	20240405	123200	1388367840	16930	16930	16940	16930	78
412	20240405	123100	1387047290	16940	16940	16940	16940	1
413	20240405	123000	1387030350	16940	16940	16940	16940	63
414	20240405	122900	1385963130	16940	16940	16940	16940	5
415	20240405	122800	1385878430	16940	16940	16940	16940	8
416	20240405	122700	1385742910	16940	16940	16940	16940	0
417	20240405	122600	1385742910	16940	16940	16940	16940	59
418	20240405	122500	1384743450	16940	16940	16940	16940	0
419	20240405	122400	1384743450	16940	16940	16940	16940	17
420	20240405	122300	1384455470	16940	16940	16940	16940	0
421	20240405	122200	1384455470	16940	16940	16940	16940	1
422	20240405	122100	1384438530	16940	16930	16940	16930	25
423	20240405	122000	1384015230	16930	16930	16930	16930	47
424	20240405	121900	1383219520	16930	16930	16930	16930	20
425	20240405	121800	1382880920	16930	16930	16930	16930	0
426	20240405	121700	1382880920	16930	16930	16930	16930	64
427	20240405	121600	1381797400	16930	16930	16930	16930	95
428	20240405	121500	1380189050	16930	16930	16930	16930	0
429	20240405	121400	1380189050	16930	16930	16930	16930	0
430	20240405	121300	1380189050	16930	16930	16930	16930	0
431	20240405	121200	1380189050	16930	16930	16930	16930	65
432	20240405	121100	1379088600	16950	16950	16950	16950	1
433	20240405	121000	1379071650	16950	16950	16950	16950	2
434	20240405	120900	1379037750	16930	16930	16930	16930	0
435	20240405	120800	1379037750	16930	16930	16930	16930	200
436	20240405	120700	1375651750	16930	16930	16930	16930	50
437	20240405	120600	1374805250	16920	16920	16920	16920	72
438	20240405	120500	1373587010	16930	16930	16930	16930	13
439	20240405	120400	1373366920	16930	16950	16950	16930	132
440	20240405	120300	1371132120	16910	16950	16950	16910	663
441	20240405	120200	1359905720	16970	16970	16970	16970	88
442	20240405	120100	1358412360	16960	16960	16960	16960	0
443	20240405	120000	1358412360	16960	16970	16970	16960	30
444	20240405	115900	1357903460	16970	16970	16970	16970	25
445	20240405	115800	1357479210	16970	16970	16970	16970	46
446	20240405	115700	1356698590	16970	16960	16970	16960	50
447	20240405	115600	1355850180	16970	16970	16970	16970	1
448	20240405	115500	1355833210	16970	16970	16970	16970	0
449	20240405	115400	1355833210	16970	16970	16970	16970	2
450	20240405	115300	1355799270	16940	16940	16940	16940	69
451	20240405	115200	1354630410	16940	16940	16940	16940	3
452	20240405	115100	1354579590	16930	16960	16960	16930	2834
453	20240405	115000	1306543870	16960	16960	16960	16960	0
454	20240405	114900	1306543870	16960	16950	16960	16950	4
455	20240405	114800	1306476060	16950	16950	16950	16950	15
456	20240405	114700	1306221810	16950	16940	16950	16940	57
457	20240405	114600	1305255730	16940	16930	16940	16930	25
458	20240405	114500	1304832350	16930	16930	16930	16930	10
459	20240405	114400	1304663050	16920	16920	16920	16920	0
460	20240405	114300	1304663050	16920	16920	16920	16920	83
461	20240405	114200	1303258690	16910	16910	16910	16910	127
462	20240405	114100	1301111120	16910	16900	16910	16900	54
463	20240405	114000	1300198500	16900	16900	16900	16900	0
464	20240405	113900	1300198500	16900	16900	16900	16900	0
465	20240405	113800	1300198500	16900	16900	16900	16900	30
466	20240405	113700	1299691500	16910	16910	16910	16910	0
467	20240405	113600	1299691500	16910	16910	16910	16910	0
468	20240405	113500	1299691500	16910	16850	16910	16830	401
469	20240405	113400	1292922550	16830	16830	16830	16830	0
470	20240405	113300	1292922550	16830	16830	16830	16830	270
471	20240405	113200	1288378450	16830	16830	16830	16830	310
472	20240405	113100	1283161150	16830	16800	16830	16800	179
473	20240405	113000	1280149220	16780	16780	16780	16780	55
474	20240405	112900	1279226320	16780	16800	16800	16780	666
475	20240405	112800	1268048070	16800	16800	16800	16800	0
476	20240405	112700	1268048070	16800	16800	16800	16800	0
477	20240405	112600	1268048070	16800	16820	16820	16800	648
478	20240405	112500	1257157710	16820	16820	16830	16820	577
479	20240405	112400	1247451130	16820	16820	16820	16820	333
480	20240405	112300	1241850070	16820	16820	16820	16820	73
481	20240405	112200	1240622210	16810	16810	16810	16810	0
482	20240405	112100	1240622210	16810	16810	16810	16810	0
483	20240405	112000	1240622210	16810	16810	16810	16810	210
484	20240405	111900	1237092110	16810	16820	16820	16810	371
485	20240405	111800	1230852190	16790	16780	16790	16780	160
486	20240405	111700	1228166090	16790	16790	16790	16790	5
487	20240405	111600	1228082140	16800	16800	16800	16800	0
488	20240405	111500	1228082140	16800	16800	16800	16780	1223
489	20240405	111400	1207550740	16800	16830	16830	16800	230
490	20240405	111300	1203686570	16840	16840	16840	16840	256
491	20240405	111200	1199375530	16870	16870	16870	16870	0
492	20240405	111100	1199375530	16870	16870	16870	16870	0
493	20240405	111000	1199375530	16870	16870	16870	16870	77
494	20240405	110900	1198076540	16920	16870	16920	16870	144
495	20240405	110800	1195643910	16840	16870	16870	16840	56
496	20240405	110700	1194699980	16870	16870	16870	16870	18
497	20240405	110600	1194396320	16870	16870	16870	16870	8
498	20240405	110500	1194261360	16830	16830	16830	16830	36
499	20240405	110400	1193655480	16810	16810	16810	16810	1
500	20240405	110300	1193638670	16820	16820	16820	16820	348
501	20240405	110200	1187785310	16780	16780	16790	16780	300
502	20240405	110100	1182748630	16770	16790	16800	16770	168
503	20240405	110000	1179927760	16790	16790	16790	16790	0
504	20240405	105900	1179927760	16790	16790	16790	16790	29
505	20240405	105800	1179440850	16790	16790	16790	16790	0
506	20240405	105700	1179440850	16790	16770	16790	16750	263
507	20240405	105600	1175029980	16790	16800	16800	16780	1126
508	20240405	105500	1156123340	16800	16830	16830	16800	620
509	20240405	105400	1145698830	16840	16880	16880	16840	111
510	20240405	105300	1143829190	16880	16870	16880	16840	445
511	20240405	105200	1136326580	16860	16870	16870	16860	508
512	20240405	105100	1127760060	16870	16870	16890	16870	544
513	20240405	105000	1118576380	16870	16940	16940	16870	1488
514	20240405	104900	1093422140	16950	16980	16980	16950	2290
515	20240405	104800	1054581220	16990	17000	17000	16990	72
516	20240405	104700	1053357720	17020	17040	17040	17000	293
517	20240405	104600	1048370780	17050	17050	17050	17050	749
518	20240405	104500	1035600330	17050	17040	17050	17040	708
519	20240405	104400	1023533840	17040	17040	17050	17040	387
520	20240405	104300	1016937260	17020	17020	17020	17020	37
521	20240405	104200	1016307520	17010	17010	17010	17010	2
522	20240405	104100	1016273500	17010	17010	17050	17010	975
523	20240405	104000	999663340	17010	17010	17010	17010	0
524	20240405	103900	999663340	17010	16990	17010	16990	606
525	20240405	103800	989355890	16990	16990	16990	16990	5
526	20240405	103700	989270940	16990	16970	16990	16970	6
527	20240405	103600	989169020	16960	16960	16960	16960	0
528	20240405	103500	989169020	16960	16970	16970	16960	48
529	20240405	103400	988354890	16950	16950	16950	16950	0
530	20240405	103300	988354890	16950	16960	16960	16950	143
531	20240405	103200	985930720	16960	16990	16990	16960	392
532	20240405	103100	979271720	16990	17010	17010	16990	1190
533	20240405	103000	959042860	17010	17010	17010	17010	5
534	20240405	102900	958957810	17010	17010	17010	17010	89
535	20240405	102800	957443920	17010	17010	17010	17010	71
536	20240405	102700	956236210	17010	17010	17010	17010	660
537	20240405	102600	945009610	17010	17010	17010	17010	118
538	20240405	102500	943002430	17010	17020	17020	17000	252
539	20240405	102400	938715890	17030	17020	17030	17020	38
540	20240405	102300	938068850	17030	17020	17030	17020	42
541	20240405	102200	937353730	17020	17020	17020	17020	20
542	20240405	102100	937013330	17020	17020	17020	17020	205
543	20240405	102000	933524230	17020	17020	17020	17010	118
544	20240405	101900	931515970	17000	17010	17010	17000	623
545	20240405	101800	920919560	17010	17030	17030	17010	50
546	20240405	101700	920068480	17010	17020	17020	17010	370
547	20240405	101600	913771500	17020	17070	17070	17020	1443
548	20240405	101500	889175220	17080	17080	17080	17080	25
549	20240405	101400	888748220	17080	17080	17080	17080	52
550	20240405	101300	887860060	17090	17090	17090	17090	6
551	20240405	101200	887757520	17100	17110	17110	17100	362
552	20240405	101100	881567000	17060	17100	17110	17060	2986
553	20240405	101000	830574680	17080	17060	17080	17060	245
554	20240405	100900	826390950	17060	17050	17060	17050	255
555	20240405	100800	822042510	17040	17040	17040	17040	0
556	20240405	100700	822042510	17040	17040	17040	17040	0
557	20240405	100600	822042510	17040	17090	17090	17040	781
558	20240405	100500	808726740	17090	17100	17100	17090	88
559	20240405	100400	807221990	17100	17110	17130	17100	581
560	20240405	100300	797278420	17120	17100	17120	17100	394
561	20240405	100200	790537640	17100	17030	17100	17030	3750
562	20240405	100100	726472690	17030	17040	17040	17030	220
563	20240405	100000	722725890	17040	17040	17040	17040	57
564	20240405	095900	721754610	17040	17040	17040	17040	26
565	20240405	095800	721311570	17040	17030	17040	17030	2
566	20240405	095700	721277500	17030	17060	17060	17030	2336
567	20240405	095600	681484570	17050	17060	17070	17050	732
568	20240405	095500	668992450	17060	17050	17060	17050	727
569	20240405	095400	656591830	17050	17060	17060	17050	204
570	20240405	095300	653113320	17050	17050	17050	17050	366
571	20240405	095200	646873020	17050	17050	17050	17050	100
572	20240405	095100	645168020	17060	17060	17060	17060	612
573	20240405	095000	634727300	17060	17060	17060	17060	5
574	20240405	094900	634642000	17050	17040	17050	17030	380
575	20240405	094800	628166430	17030	17030	17030	17030	6
576	20240405	094700	628064250	17050	17040	17060	17040	1307
577	20240405	094600	605780030	17050	17040	17050	17040	65
578	20240405	094500	604672280	17050	17020	17050	17020	239
579	20240405	094400	600599130	17020	17060	17060	17020	640
580	20240405	094300	589696840	17040	17040	17060	17040	1151
581	20240405	094200	570072500	17040	17030	17040	17030	801
582	20240405	094100	556426290	17020	17020	17030	17020	61
583	20240405	094000	555388060	17030	17030	17030	17020	52
584	20240405	093900	554502600	17030	17030	17030	17030	118
585	20240405	093800	552493060	17030	17020	17030	17020	395
586	20240405	093700	545767140	17030	17020	17030	17020	873
587	20240405	093600	530902600	17020	17050	17050	16990	2622
588	20240405	093500	486293640	17050	17040	17050	17040	540
589	20240405	093400	477091080	17020	16940	17040	16940	4427
590	20240405	093300	401884660	16940	16940	16940	16930	316
591	20240405	093200	396531670	16940	16940	16940	16930	924
592	20240405	093100	380880000	16940	16940	16940	16940	234
593	20240405	093000	376916040	16940	16910	16940	16910	953
594	20240405	092900	360793000	16910	16910	16920	16910	1745
595	20240405	092800	331284820	16900	16900	16900	16900	262
596	20240405	092700	326857020	16890	16890	16900	16890	166
597	20240405	092600	324053080	16900	16890	16910	16890	2259
598	20240405	092500	285861350	16890	16830	16900	16830	1682
599	20240405	092400	257476710	16840	16830	16840	16830	124
600	20240405	092300	255389360	16840	16810	16840	16810	209
601	20240405	092200	251872410	16810	16810	16810	16810	36
602	20240405	092100	251267250	16800	16800	16800	16800	40
603	20240405	092000	250595250	16800	16820	16820	16800	488
604	20240405	091900	242391910	16820	16810	16820	16810	124
605	20240405	091800	240307260	16810	16810	16810	16810	16
606	20240405	091700	240038300	16800	16790	16800	16790	168
607	20240405	091600	237216000	16780	16750	16780	16750	240
608	20240405	091500	233191440	16750	16770	16790	16750	118
609	20240405	091400	231214300	16790	16800	16800	16790	410
610	20240405	091300	224326850	16800	16850	16850	16800	1889
611	20240405	091200	192514080	16840	16830	16860	16830	666
612	20240405	091100	181295960	16840	16780	16840	16780	1839
613	20240405	091000	150358800	16780	16730	16780	16730	845
614	20240405	090900	136194550	16730	16760	16760	16730	235
615	20240405	090800	132261530	16760	16740	16770	16740	717
616	20240405	090700	120240410	16740	16780	16780	16730	648
617	20240405	090600	109382660	16780	16760	16800	16760	256
618	20240405	090500	105086230	16760	16700	16760	16690	779
619	20240405	090400	92058820	16710	16630	16710	16630	1075
620	20240405	090300	74109800	16630	16630	16660	16630	911
621	20240405	090200	58937920	16630	16620	16630	16620	395
622	20240405	090100	52371170	16630	16630	16630	16590	14
623	20240405	090000	52138390	16640	16580	16640	16580	2842