KissMeData/215600/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	201700	3993133880	5030	5030	5030	5030	14833
3	20240402	201600	3993133880	5030	5030	5030	5030	0
4	20240402	201500	3993133880	5030	5030	5030	5030	0
5	20240402	201400	3993133880	5030	5030	5030	5030	0
6	20240402	201300	3993133880	5030	5030	5030	5030	0
7	20240402	201200	3993133880	5030	5030	5030	5030	0
8	20240402	201100	3993133880	5030	5030	5030	5030	0
9	20240402	201000	3993133880	5030	5030	5030	5030	0
10	20240402	200900	3993133880	5030	5030	5030	5030	0
11	20240402	200800	3993133880	5030	5030	5030	5030	0
12	20240402	200700	3993133880	5030	5030	5030	5030	0
13	20240402	200600	3993133880	5030	5030	5030	5030	0
14	20240402	200500	3993133880	5030	5030	5030	5030	0
15	20240402	200400	3993133880	5030	5030	5030	5030	0
16	20240402	200300	3993133880	5030	5030	5030	5030	0
17	20240402	200200	3993133880	5030	5030	5030	5030	0
18	20240402	200100	3993133880	5030	5030	5030	5030	0
19	20240402	200000	3993133880	5030	5030	5030	5030	0
20	20240402	195900	3993133880	5030	5030	5030	5030	0
21	20240402	195800	3993133880	5030	5030	5030	5030	0
22	20240402	195700	3993133880	5030	5030	5030	5030	0
23	20240402	195600	3993133880	5030	5030	5030	5030	0
24	20240402	195500	3993133880	5030	5030	5030	5030	0
25	20240402	195400	3993133880	5030	5030	5030	5030	0
26	20240402	195300	3993133880	5030	5030	5030	5030	0
27	20240402	195200	3993133880	5030	5030	5030	5030	0
28	20240402	195100	3993133880	5030	5030	5030	5030	0
29	20240402	195000	3993133880	5030	5030	5030	5030	0
30	20240402	194900	3993133880	5030	5030	5030	5030	0
31	20240402	194800	3993133880	5030	5030	5030	5030	0
32	20240402	194700	3993133880	5030	5030	5030	5030	14833
33	20240402	194600	3993133880	5030	5030	5030	5030	0
34	20240402	194500	3993133880	5030	5030	5030	5030	0
35	20240402	194400	3993133880	5030	5030	5030	5030	0
36	20240402	194300	3993133880	5030	5030	5030	5030	0
37	20240402	194200	3993133880	5030	5030	5030	5030	0
38	20240402	194100	3993133880	5030	5030	5030	5030	0
39	20240402	194000	3993133880	5030	5030	5030	5030	0
40	20240402	193900	3993133880	5030	5030	5030	5030	0
41	20240402	193800	3993133880	5030	5030	5030	5030	0
42	20240402	193700	3993133880	5030	5030	5030	5030	0
43	20240402	193600	3993133880	5030	5030	5030	5030	0
44	20240402	193500	3993133880	5030	5030	5030	5030	0
45	20240402	193400	3993133880	5030	5030	5030	5030	0
46	20240402	193300	3993133880	5030	5030	5030	5030	0
47	20240402	193200	3993133880	5030	5030	5030	5030	0
48	20240402	193100	3993133880	5030	5030	5030	5030	0
49	20240402	193000	3993133880	5030	5030	5030	5030	0
50	20240402	192900	3993133880	5030	5030	5030	5030	0
51	20240402	192800	3993133880	5030	5030	5030	5030	0
52	20240402	192700	3993133880	5030	5030	5030	5030	0
53	20240402	192600	3993133880	5030	5030	5030	5030	0
54	20240402	192500	3993133880	5030	5030	5030	5030	0
55	20240402	192400	3993133880	5030	5030	5030	5030	0
56	20240402	192300	3993133880	5030	5030	5030	5030	0
57	20240402	192200	3993133880	5030	5030	5030	5030	0
58	20240402	192100	3993133880	5030	5030	5030	5030	0
59	20240402	192000	3993133880	5030	5030	5030	5030	0
60	20240402	191900	3993133880	5030	5030	5030	5030	0
61	20240402	191800	3993133880	5030	5030	5030	5030	0
62	20240402	191700	3993133880	5030	5030	5030	5030	14833
63	20240402	191600	3993133880	5030	5030	5030	5030	0
64	20240402	191500	3993133880	5030	5030	5030	5030	0
65	20240402	191400	3993133880	5030	5030	5030	5030	0
66	20240402	191300	3993133880	5030	5030	5030	5030	0
67	20240402	191200	3993133880	5030	5030	5030	5030	0
68	20240402	191100	3993133880	5030	5030	5030	5030	0
69	20240402	191000	3993133880	5030	5030	5030	5030	0
70	20240402	190900	3993133880	5030	5030	5030	5030	0
71	20240402	190800	3993133880	5030	5030	5030	5030	0
72	20240402	190700	3993133880	5030	5030	5030	5030	0
73	20240402	190600	3993133880	5030	5030	5030	5030	0
74	20240402	190500	3993133880	5030	5030	5030	5030	0
75	20240402	190400	3993133880	5030	5030	5030	5030	0
76	20240402	190300	3993133880	5030	5030	5030	5030	0
77	20240402	190200	3993133880	5030	5030	5030	5030	0
78	20240402	190100	3993133880	5030	5030	5030	5030	0
79	20240402	190000	3993133880	5030	5030	5030	5030	0
80	20240402	185900	3993133880	5030	5030	5030	5030	0
81	20240402	185800	3993133880	5030	5030	5030	5030	0
82	20240402	185700	3993133880	5030	5030	5030	5030	0
83	20240402	185600	3993133880	5030	5030	5030	5030	0
84	20240402	185500	3993133880	5030	5030	5030	5030	0
85	20240402	185400	3993133880	5030	5030	5030	5030	0
86	20240402	185300	3993133880	5030	5030	5030	5030	0
87	20240402	185200	3993133880	5030	5030	5030	5030	0
88	20240402	185100	3993133880	5030	5030	5030	5030	0
89	20240402	185000	3993133880	5030	5030	5030	5030	0
90	20240402	184900	3993133880	5030	5030	5030	5030	0
91	20240402	184800	3993133880	5030	5030	5030	5030	0
92	20240402	184700	3993133880	5030	5030	5030	5030	14833
93	20240402	184600	3993133880	5030	5030	5030	5030	0
94	20240402	184500	3993133880	5030	5030	5030	5030	0
95	20240402	184400	3993133880	5030	5030	5030	5030	0
96	20240402	184300	3993133880	5030	5030	5030	5030	0
97	20240402	184200	3993133880	5030	5030	5030	5030	0
98	20240402	184100	3993133880	5030	5030	5030	5030	0
99	20240402	184000	3993133880	5030	5030	5030	5030	0
100	20240402	183900	3993133880	5030	5030	5030	5030	0
101	20240402	183800	3993133880	5030	5030	5030	5030	0
102	20240402	183700	3993133880	5030	5030	5030	5030	0
103	20240402	183600	3993133880	5030	5030	5030	5030	0
104	20240402	183500	3993133880	5030	5030	5030	5030	0
105	20240402	183400	3993133880	5030	5030	5030	5030	0
106	20240402	183300	3993133880	5030	5030	5030	5030	0
107	20240402	183200	3993133880	5030	5030	5030	5030	0
108	20240402	183100	3993133880	5030	5030	5030	5030	0
109	20240402	183000	3993133880	5030	5030	5030	5030	0
110	20240402	182900	3993133880	5030	5030	5030	5030	0
111	20240402	182800	3993133880	5030	5030	5030	5030	0
112	20240402	182700	3993133880	5030	5030	5030	5030	0
113	20240402	182600	3993133880	5030	5030	5030	5030	0
114	20240402	182500	3993133880	5030	5030	5030	5030	0
115	20240402	182400	3993133880	5030	5030	5030	5030	0
116	20240402	182300	3993133880	5030	5030	5030	5030	0
117	20240402	182200	3993133880	5030	5030	5030	5030	0
118	20240402	182100	3993133880	5030	5030	5030	5030	0
119	20240402	182000	3993133880	5030	5030	5030	5030	0
120	20240402	181900	3993133880	5030	5030	5030	5030	0
121	20240402	181800	3993133880	5030	5030	5030	5030	0
122	20240402	181700	3993133880	5030	5030	5030	5030	14833
123	20240402	181600	3993133880	5030	5030	5030	5030	0
124	20240402	181500	3993133880	5030	5030	5030	5030	0
125	20240402	181400	3993133880	5030	5030	5030	5030	0
126	20240402	181300	3993133880	5030	5030	5030	5030	0
127	20240402	181200	3993133880	5030	5030	5030	5030	0
128	20240402	181100	3993133880	5030	5030	5030	5030	0
129	20240402	181000	3993133880	5030	5030	5030	5030	0
130	20240402	180900	3993133880	5030	5030	5030	5030	0
131	20240402	180800	3993133880	5030	5030	5030	5030	0
132	20240402	180700	3993133880	5030	5030	5030	5030	0
133	20240402	180600	3993133880	5030	5030	5030	5030	0
134	20240402	180500	3993133880	5030	5030	5030	5030	0
135	20240402	180400	3993133880	5030	5030	5030	5030	0
136	20240402	180300	3993133880	5030	5030	5030	5030	0
137	20240402	180200	3993133880	5030	5030	5030	5030	0
138	20240402	180100	3993133880	5030	5030	5030	5030	0
139	20240402	180000	3993133880	5030	5030	5030	5030	0
140	20240402	175900	3993133880	5030	5030	5030	5030	0
141	20240402	175800	3993133880	5030	5030	5030	5030	0
142	20240402	175700	3993133880	5030	5030	5030	5030	0
143	20240402	175600	3993133880	5030	5030	5030	5030	0
144	20240402	175500	3993133880	5030	5030	5030	5030	0
145	20240402	175400	3993133880	5030	5030	5030	5030	0
146	20240402	175300	3993133880	5030	5030	5030	5030	0
147	20240402	175200	3993133880	5030	5030	5030	5030	0
148	20240402	175100	3993133880	5030	5030	5030	5030	0
149	20240402	175000	3993133880	5030	5030	5030	5030	0
150	20240402	174900	3993133880	5030	5030	5030	5030	0
151	20240402	174800	3993133880	5030	5030	5030	5030	0
152	20240402	174700	3993133880	5030	5030	5030	5030	14833
153	20240402	174600	3993133880	5030	5030	5030	5030	0
154	20240402	174500	3993133880	5030	5030	5030	5030	0
155	20240402	174400	3993133880	5030	5030	5030	5030	0
156	20240402	174300	3993133880	5030	5030	5030	5030	0
157	20240402	174200	3993133880	5030	5030	5030	5030	0
158	20240402	174100	3993133880	5030	5030	5030	5030	0
159	20240402	174000	3993133880	5030	5030	5030	5030	0
160	20240402	173900	3993133880	5030	5030	5030	5030	0
161	20240402	173800	3993133880	5030	5030	5030	5030	0
162	20240402	173700	3993133880	5030	5030	5030	5030	0
163	20240402	173600	3993133880	5030	5030	5030	5030	0
164	20240402	173500	3993133880	5030	5030	5030	5030	0
165	20240402	173400	3993133880	5030	5030	5030	5030	0
166	20240402	173300	3993133880	5030	5030	5030	5030	0
167	20240402	173200	3993133880	5030	5030	5030	5030	0
168	20240402	173100	3993133880	5030	5030	5030	5030	0
169	20240402	173000	3993133880	5030	5030	5030	5030	0
170	20240402	172900	3993133880	5030	5030	5030	5030	0
171	20240402	172800	3993133880	5030	5030	5030	5030	0
172	20240402	172700	3993133880	5030	5030	5030	5030	0
173	20240402	172600	3993133880	5030	5030	5030	5030	0
174	20240402	172500	3993133880	5030	5030	5030	5030	0
175	20240402	172400	3993133880	5030	5030	5030	5030	0
176	20240402	172300	3993133880	5030	5030	5030	5030	0
177	20240402	172200	3993133880	5030	5030	5030	5030	0
178	20240402	172100	3993133880	5030	5030	5030	5030	0
179	20240402	172000	3993133880	5030	5030	5030	5030	0
180	20240402	171900	3993133880	5030	5030	5030	5030	0
181	20240402	171800	3993133880	5030	5030	5030	5030	0
182	20240402	171700	3993133880	5030	5030	5030	5030	14833
183	20240402	171600	3993133880	5030	5030	5030	5030	0
184	20240402	171500	3993133880	5030	5030	5030	5030	0
185	20240402	171400	3993133880	5030	5030	5030	5030	0
186	20240402	171300	3993133880	5030	5030	5030	5030	0
187	20240402	171200	3993133880	5030	5030	5030	5030	0
188	20240402	171100	3993133880	5030	5030	5030	5030	0
189	20240402	171000	3993133880	5030	5030	5030	5030	0
190	20240402	170900	3993133880	5030	5030	5030	5030	0
191	20240402	170800	3993133880	5030	5030	5030	5030	0
192	20240402	170700	3993133880	5030	5030	5030	5030	0
193	20240402	170600	3993133880	5030	5030	5030	5030	0
194	20240402	170500	3993133880	5030	5030	5030	5030	0
195	20240402	170400	3993133880	5030	5030	5030	5030	0
196	20240402	170300	3993133880	5030	5030	5030	5030	0
197	20240402	170200	3993133880	5030	5030	5030	5030	0
198	20240402	170100	3993133880	5030	5030	5030	5030	0
199	20240402	170000	3993133880	5030	5030	5030	5030	0
200	20240402	165900	3993133880	5030	5030	5030	5030	0
201	20240402	165800	3993133880	5030	5030	5030	5030	0
202	20240402	165700	3993133880	5030	5030	5030	5030	0
203	20240402	165600	3993133880	5030	5030	5030	5030	0
204	20240402	165500	3993133880	5030	5030	5030	5030	0
205	20240402	165400	3993133880	5030	5030	5030	5030	0
206	20240402	165300	3993133880	5030	5030	5030	5030	0
207	20240402	165200	3993133880	5030	5030	5030	5030	0
208	20240402	165100	3993133880	5030	5030	5030	5030	0
209	20240402	165000	3993133880	5030	5030	5030	5030	0
210	20240402	164900	3993133880	5030	5030	5030	5030	0
211	20240402	164800	3993133880	5030	5030	5030	5030	0
212	20240402	164700	3993133880	5030	5030	5030	5030	14833
213	20240402	164600	3993133880	5030	5030	5030	5030	0
214	20240402	164500	3993133880	5030	5030	5030	5030	0
215	20240402	164400	3993133880	5030	5030	5030	5030	0
216	20240402	164300	3993133880	5030	5030	5030	5030	0
217	20240402	164200	3993133880	5030	5030	5030	5030	0
218	20240402	164100	3993133880	5030	5030	5030	5030	0
219	20240402	164000	3993133880	5030	5030	5030	5030	0
220	20240402	163900	3993133880	5030	5030	5030	5030	0
221	20240402	163800	3993133880	5030	5030	5030	5030	0
222	20240402	163700	3993133880	5030	5030	5030	5030	0
223	20240402	163600	3993133880	5030	5030	5030	5030	0
224	20240402	163500	3993133880	5030	5030	5030	5030	0
225	20240402	163400	3993133880	5030	5030	5030	5030	0
226	20240402	163300	3993133880	5030	5030	5030	5030	0
227	20240402	163200	3993133880	5030	5030	5030	5030	0
228	20240402	163100	3993133880	5030	5030	5030	5030	0
229	20240402	163000	3993133880	5030	5030	5030	5030	0
230	20240402	162900	3993133880	5030	5030	5030	5030	0
231	20240402	162800	3993133880	5030	5030	5030	5030	0
232	20240402	162700	3993133880	5030	5030	5030	5030	0
233	20240402	162600	3993133880	5030	5030	5030	5030	0
234	20240402	162500	3993133880	5030	5030	5030	5030	0
235	20240402	162400	3993133880	5030	5030	5030	5030	0
236	20240402	162300	3993133880	5030	5030	5030	5030	0
237	20240402	162200	3993133880	5030	5030	5030	5030	0
238	20240402	162100	3993133880	5030	5030	5030	5030	0
239	20240402	162000	3993133880	5030	5030	5030	5030	0
240	20240402	161900	3993133880	5030	5030	5030	5030	0
241	20240402	161800	3993133880	5030	5030	5030	5030	0
242	20240402	161700	3993133880	5030	5030	5030	5030	14833
243	20240402	161600	3993133880	5030	5030	5030	5030	0
244	20240402	161500	3993133880	5030	5030	5030	5030	0
245	20240402	161400	3993133880	5030	5030	5030	5030	0
246	20240402	161300	3993133880	5030	5030	5030	5030	0
247	20240402	161200	3993133880	5030	5030	5030	5030	0
248	20240402	161100	3993133880	5030	5030	5030	5030	0
249	20240402	161000	3993133880	5030	5030	5030	5030	0
250	20240402	160900	3993133880	5030	5030	5030	5030	0
251	20240402	160800	3993133880	5030	5030	5030	5030	0
252	20240402	160700	3993133880	5030	5030	5030	5030	0
253	20240402	160600	3993133880	5030	5030	5030	5030	0
254	20240402	160500	3993133880	5030	5030	5030	5030	0
255	20240402	160400	3993133880	5030	5030	5030	5030	0
256	20240402	160300	3993133880	5030	5030	5030	5030	0
257	20240402	160200	3993133880	5030	5030	5030	5030	0
258	20240402	160100	3993133880	5030	5030	5030	5030	0
259	20240402	160000	3993133880	5030	5030	5030	5030	0
260	20240402	155900	3993133880	5030	5030	5030	5030	0
261	20240402	155800	3993133880	5030	5030	5030	5030	0
262	20240402	155700	3993133880	5030	5030	5030	5030	0
263	20240402	155600	3993133880	5030	5030	5030	5030	0
264	20240402	155500	3993133880	5030	5030	5030	5030	0
265	20240402	155400	3993133880	5030	5030	5030	5030	0
266	20240402	155300	3993133880	5030	5030	5030	5030	0
267	20240402	155200	3993133880	5030	5030	5030	5030	0
268	20240402	155100	3993133880	5030	5030	5030	5030	0
269	20240402	155000	3993133880	5030	5030	5030	5030	0
270	20240402	154900	3993133880	5030	5030	5030	5030	0
271	20240402	154800	3993133880	5030	5030	5030	5030	0
272	20240402	154700	3993133880	5030	5030	5030	5030	14833
273	20240402	154600	3993133880	5030	5030	5030	5030	0
274	20240402	154500	3993133880	5030	5030	5030	5030	0
275	20240402	154400	3993133880	5030	5030	5030	5030	0
276	20240402	154300	3993133880	5030	5030	5030	5030	0
277	20240402	154200	3993133880	5030	5030	5030	5030	0
278	20240402	154100	3993133880	5030	5030	5030	5030	0
279	20240402	154000	3993133880	5030	5030	5030	5030	0
280	20240402	153900	3993133880	5030	5030	5030	5030	0
281	20240402	153800	3993133880	5030	5030	5030	5030	0
282	20240402	153700	3993133880	5030	5030	5030	5030	0
283	20240402	153600	3993133880	5030	5030	5030	5030	0
284	20240402	153500	3993133880	5030	5030	5030	5030	0
285	20240402	153400	3993133880	5030	5030	5030	5030	0
286	20240402	153300	3993133880	5030	5030	5030	5030	0
287	20240402	153200	3993133880	5030	5030	5030	5030	0
288	20240402	153100	3993133880	5030	5030	5030	5030	0
289	20240402	153000	3993133880	5030	5030	5030	5030	14833
290	20240402	152900	3918523890	5030	5030	5030	5030	0
291	20240402	152800	3918523890	5030	5030	5030	5030	0
292	20240402	152700	3918523890	5030	5030	5030	5030	0
293	20240402	152600	3918523890	5030	5030	5030	5030	0
294	20240402	152500	3918523890	5030	5030	5030	5030	0
295	20240402	152400	3918523890	5030	5030	5030	5030	0
296	20240402	152300	3918523890	5030	5030	5030	5030	0
297	20240402	152200	3918523890	5030	5030	5030	5030	0
298	20240402	152100	3918523890	5030	5030	5030	5030	0
299	20240402	152000	3918523890	5030	5030	5030	5030	0
300	20240402	151900	3918523890	5030	5020	5030	5020	163
301	20240402	151800	3917705530	5030	5020	5030	5020	7
302	20240402	151700	3917670370	5030	5030	5030	5020	545
303	20240402	151600	3914933970	5030	5030	5030	5030	156
304	20240402	151500	3914149290	5020	5020	5030	5020	56
305	20240402	151400	3913868160	5010	5010	5020	5010	1761
306	20240402	151300	3905030920	5010	5020	5020	5010	2921
307	20240402	151200	3890371990	5020	5020	5020	5020	313
308	20240402	151100	3888800730	5020	5010	5020	5010	544
309	20240402	151000	3886070350	5020	5020	5020	5010	749
310	20240402	150900	3882310390	5010	5010	5010	5010	34
311	20240402	150800	3882140050	5010	5010	5010	5010	854
312	20240402	150700	3877861510	5010	5020	5020	5010	1250
313	20240402	150600	3871598000	5020	5020	5020	5020	2663
314	20240402	150500	3858229740	5020	5020	5020	5020	25
315	20240402	150400	3858104240	5030	5020	5030	5020	1248
316	20240402	150300	3851839250	5020	5030	5030	5020	1267
317	20240402	150200	3845478730	5030	5020	5030	5020	5084
318	20240402	150100	3819941140	5030	5030	5030	5030	1101
319	20240402	150000	3814403110	5030	5020	5030	5020	8164
320	20240402	145900	3773338550	5030	5020	5030	5020	118
321	20240402	145800	3772746100	5020	5020	5020	5020	733
322	20240402	145700	3769066440	5020	5010	5020	5010	508
323	20240402	145600	3766516340	5020	5020	5020	5020	3645
324	20240402	145500	3748218440	5020	5030	5030	5020	206
325	20240402	145400	3747184290	5030	5030	5030	5030	2386
326	20240402	145300	3735182710	5030	5030	5030	5020	1466
327	20240402	145200	3727822260	5020	5020	5030	5020	539
328	20240402	145100	3725116400	5030	5030	5030	5030	1
329	20240402	145000	3725111370	5010	5010	5010	5010	1010
330	20240402	144900	3720051270	5010	5020	5020	5010	5533
331	20240402	144800	3692316330	5030	5020	5030	5020	726
332	20240402	144700	3688671310	5010	5010	5010	5010	503
333	20240402	144600	3686151280	5010	5010	5010	5010	700
334	20240402	144500	3682644280	5010	5010	5010	5010	3534
335	20240402	144400	3664938940	5000	5000	5000	5000	128
336	20240402	144300	3664298940	5000	5020	5020	5000	100
337	20240402	144200	3663797940	5020	5000	5020	5000	4886
338	20240402	144100	3639367920	4995	5000	5000	4995	6570
339	20240402	144000	3606550410	5000	5000	5000	4995	14796
340	20240402	143900	3532572070	5000	5000	5000	5000	269
341	20240402	143800	3531227070	5010	5020	5020	5010	2530
342	20240402	143700	3518548770	5010	5010	5010	5010	7
343	20240402	143600	3518513700	5010	5020	5030	5010	598
344	20240402	143500	3515510720	5020	5020	5020	5020	705
345	20240402	143400	3511971620	5030	5020	5030	5020	56
346	20240402	143300	3511690300	5030	5030	5030	5030	30
347	20240402	143200	3511539400	5020	5010	5030	5010	953
348	20240402	143100	3506758170	5030	5020	5030	5020	534
349	20240402	143000	3504076040	5020	5010	5020	5010	908
350	20240402	142900	3499526950	5010	5010	5010	5010	1043
351	20240402	142800	3494301520	5020	5020	5020	5020	160
352	20240402	142700	3493498320	5000	5010	5020	5000	679
353	20240402	142600	3490097140	5020	5010	5020	5010	179
354	20240402	142500	3489200340	5010	5010	5010	5010	100
355	20240402	142400	3488699340	5010	5010	5010	5000	40
356	20240402	142300	3488498970	5010	5020	5020	5000	233
357	20240402	142200	3487330050	5000	5010	5010	5000	1116
358	20240402	142100	3481745800	5010	5030	5030	5010	1415
359	20240402	142000	3474656610	5030	5010	5030	5010	2005
360	20240402	141900	3464611460	5010	5030	5030	5010	4272
361	20240402	141800	3443174110	5030	5030	5030	5030	0
362	20240402	141700	3443174110	5030	5020	5030	5010	89
363	20240402	141600	3442727610	5030	5010	5030	5010	765
364	20240402	141500	3438894940	5020	5010	5030	5010	575
365	20240402	141400	3436011130	5010	5010	5010	5010	1
366	20240402	141300	3436006120	5010	5010	5010	5010	270
367	20240402	141200	3434653420	5030	5010	5030	5010	272
368	20240402	141100	3433290680	5020	5020	5020	5020	10
369	20240402	141000	3433240480	5040	5040	5040	5040	0
370	20240402	140900	3433240480	5040	5010	5040	5000	111
371	20240402	140800	3432684220	5010	5010	5010	5010	2
372	20240402	140700	3432674200	5020	5000	5020	5000	8922
373	20240402	140600	3388064160	5000	5010	5010	5000	12375
374	20240402	140500	3326081650	5010	5030	5030	5010	1548
375	20240402	140400	3318317840	5030	5030	5030	5030	781
376	20240402	140300	3314389410	5020	5020	5020	5020	30
377	20240402	140200	3314238810	5020	5010	5030	5010	324
378	20240402	140100	3312613440	5020	5020	5020	5010	1952
379	20240402	140000	3302832370	5020	5010	5020	5010	314
380	20240402	135900	3301258090	5020	5020	5030	5010	67
381	20240402	135800	3300921750	5020	5020	5030	5010	552
382	20240402	135700	3298150800	5020	5030	5040	5020	596
383	20240402	135600	3295156040	5020	5040	5040	5020	357
384	20240402	135500	3293356880	5040	5040	5050	5010	2434
385	20240402	135400	3281141590	5040	5060	5060	5020	4870
386	20240402	135300	3256599680	5050	5040	5060	5040	1155
387	20240402	135200	3250767080	5060	5080	5110	5020	14436
388	20240402	135100	3177781140	5080	5120	5140	5060	20432
389	20240402	135000	3073404190	5130	5020	5190	5020	74659
390	20240402	134900	2693348360	5020	5020	5020	5010	144
391	20240402	134800	2692626890	5020	5020	5020	5000	104
392	20240402	134700	2692106810	5020	5020	5020	5000	1661
393	20240402	134600	2683769050	5020	5020	5020	5020	5
394	20240402	134500	2683743950	5020	5020	5020	5020	51
395	20240402	134400	2683487930	5020	5020	5020	5020	565
396	20240402	134300	2680651630	5020	5020	5020	5020	29
397	20240402	134200	2680506050	5010	5020	5020	5010	226
398	20240402	134100	2679373550	5010	5020	5020	5010	50
399	20240402	134000	2679122640	5010	5020	5020	5010	209
400	20240402	133900	2678075440	5010	5020	5020	5010	132
401	20240402	133800	2677413980	5020	5000	5020	5000	74
402	20240402	133700	2677043940	5020	5020	5020	5020	0
403	20240402	133600	2677043940	5020	5020	5020	5020	0
404	20240402	133500	2677043940	5020	5010	5020	5000	1164
405	20240402	133400	2671212910	5010	5000	5010	5000	151
406	20240402	133300	2670457900	5000	5000	5000	5000	120
407	20240402	133200	2669857900	5000	5000	5000	5000	643
408	20240402	133100	2666642900	5020	5010	5020	5000	1454
409	20240402	133000	2659361010	5010	5010	5010	5010	10
410	20240402	132900	2659310910	5010	5010	5010	5010	1
411	20240402	132800	2659305900	5000	5000	5010	5000	1210
412	20240402	132700	2653255890	5000	5000	5000	5000	1296
413	20240402	132600	2646775890	5000	5000	5010	5000	153
414	20240402	132500	2646010280	5000	4995	5000	4995	4088
415	20240402	132400	2625574510	5000	5000	5000	5000	12
416	20240402	132300	2625514510	5000	5000	5000	4995	645
417	20240402	132200	2622292525	4995	5000	5000	4995	2240
418	20240402	132100	2611092915	5000	5000	5000	4995	2333
419	20240402	132000	2599427940	5000	5000	5000	5000	1
420	20240402	131900	2599422940	5000	5010	5010	5000	2447
421	20240402	131800	2587186710	5010	5010	5010	5010	65
422	20240402	131700	2586861060	5000	5000	5000	5000	14
423	20240402	131600	2586791060	5010	5010	5010	5010	50
424	20240402	131500	2586540560	5010	5010	5010	5010	101
425	20240402	131400	2586034550	5000	5010	5010	5000	164
426	20240402	131300	2585214510	5000	5010	5010	5000	416
427	20240402	131200	2583134500	5000	5010	5010	5000	271
428	20240402	131100	2581777500	5010	5010	5010	5010	20
429	20240402	131000	2581677300	5010	5010	5010	5010	130
430	20240402	130900	2581026000	5010	5010	5010	5010	45
431	20240402	130800	2580800550	5010	5010	5010	5010	43
432	20240402	130700	2580585120	5000	5010	5010	5000	110
433	20240402	130600	2580035020	5010	5010	5010	5010	49
434	20240402	130500	2579789530	5010	5000	5010	5000	114
435	20240402	130400	2579218920	5000	5000	5000	5000	0
436	20240402	130300	2579218920	5000	5010	5010	5000	625
437	20240402	130200	2576087840	5010	5010	5010	5000	167
438	20240402	130100	2575251290	5010	5000	5010	5000	1775
439	20240402	130000	2566364060	5000	5000	5000	5000	770
440	20240402	125900	2562514060	5000	5000	5010	5000	2001
441	20240402	125800	2552508060	5000	5000	5010	5000	397
442	20240402	125700	2550523020	5010	5000	5010	5000	240
443	20240402	125600	2549322550	5010	5010	5010	5010	1053
444	20240402	125500	2544047020	5010	5010	5010	5000	125
445	20240402	125400	2543420970	5010	5010	5010	5010	12
446	20240402	125300	2543360850	5000	5000	5000	5000	100
447	20240402	125200	2542860850	5000	5000	5000	5000	1127
448	20240402	125100	2537225850	5000	5000	5010	5000	3871
449	20240402	125000	2517869850	5010	5010	5010	5010	111
450	20240402	124900	2517313740	5010	5010	5010	5010	550
451	20240402	124800	2514558240	5010	5010	5010	5010	416
452	20240402	124700	2512474080	5020	5000	5020	5000	226
453	20240402	124600	2511343880	5000	5010	5010	5000	8
454	20240402	124500	2511303850	5020	5000	5020	5000	1148
455	20240402	124400	2505563770	5000	4995	5000	4995	142
456	20240402	124300	2504853775	5000	5000	5000	5000	2695
457	20240402	124200	2491378775	5020	5010	5020	5010	300
458	20240402	124100	2489873775	5020	5020	5020	5020	0
459	20240402	124000	2489873775	5020	5000	5020	5000	758
460	20240402	123900	2486070655	5000	5010	5010	5000	1541
461	20240402	123800	2478356255	5010	5010	5010	5010	13
462	20240402	123700	2478291125	5000	5010	5010	5000	1368
463	20240402	123600	2471448515	5010	5000	5010	5000	135
464	20240402	123500	2470773005	5000	5010	5010	5000	2060
465	20240402	123400	2460471675	5010	5010	5010	5010	0
466	20240402	123300	2460471675	5010	5010	5010	5010	396
467	20240402	123200	2458487715	5020	5010	5020	5000	1170
468	20240402	123100	2452631035	5010	5010	5010	5000	408
469	20240402	123000	2450590965	5000	5010	5010	5000	1633
470	20240402	122900	2442415945	5000	5000	5000	5000	0
471	20240402	122800	2442415945	5000	5020	5020	5000	3008
472	20240402	122700	2427375785	5020	5020	5020	5020	31
473	20240402	122600	2427220165	5000	5020	5020	5000	117
474	20240402	122500	2426635065	5020	5000	5020	5000	15
475	20240402	122400	2426559965	5020	5000	5020	5000	2600
476	20240402	122300	2413529965	5000	5010	5020	5000	685
477	20240402	122200	2410095415	5000	5000	5000	5000	2325
478	20240402	122100	2398470415	5000	5000	5000	5000	4107
479	20240402	122000	2377935415	5000	5010	5010	5000	2070
480	20240402	121900	2367584715	5010	5010	5010	5010	3
481	20240402	121800	2367569685	5010	5010	5010	5000	3117
482	20240402	121700	2351983525	5010	5010	5010	5010	309
483	20240402	121600	2350435435	5010	5020	5020	5010	87
484	20240402	121500	2349999545	5020	5020	5020	5020	14
485	20240402	121400	2349929265	5000	5000	5000	5000	20
486	20240402	121300	2349829265	5000	5000	5000	5000	600
487	20240402	121200	2346829265	5000	5000	5000	5000	205
488	20240402	121100	2345804265	5000	5000	5000	5000	723
489	20240402	121000	2342189265	5000	5000	5000	5000	606
490	20240402	120900	2339159265	5020	5020	5020	5020	7
491	20240402	120800	2339124125	5000	5000	5000	5000	233
492	20240402	120700	2337959125	5000	5000	5000	5000	1
493	20240402	120600	2337954125	5000	5010	5020	5000	1470
494	20240402	120500	2330584535	5020	5020	5020	5020	23
495	20240402	120400	2330469075	5020	4995	5020	4995	101
496	20240402	120300	2329962280	5020	4995	5020	4995	1115
497	20240402	120200	2324384575	4995	5000	5000	4995	443
498	20240402	120100	2322170220	4995	5010	5010	4995	1423
499	20240402	120000	2315057490	5010	5000	5010	5000	5240
500	20240402	115900	2288855090	5000	5000	5000	5000	82
501	20240402	115800	2288445090	5010	5000	5010	5000	530
502	20240402	115700	2285794990	5010	5000	5010	5000	311
503	20240402	115600	2284237990	5000	5010	5010	5000	11
504	20240402	115500	2284182980	5000	5000	5000	5000	117
505	20240402	115400	2283597980	5000	5000	5000	5000	1000
506	20240402	115300	2278597980	5000	5000	5010	5000	2125
507	20240402	115200	2267972740	5010	5010	5010	5000	300
508	20240402	115100	2266471750	5010	5000	5010	5000	7666
509	20240402	115000	2228141740	5000	5010	5010	5000	180
510	20240402	114900	2227240940	5010	5000	5010	5000	1903
511	20240402	114800	2217725910	5010	5010	5010	5010	526
512	20240402	114700	2215090650	5010	5010	5010	5010	302
513	20240402	114600	2213577630	5010	5010	5010	5010	3
514	20240402	114500	2213562600	5010	5010	5010	5010	22
515	20240402	114400	2213452380	5010	5020	5020	5010	623
516	20240402	114300	2210331050	5010	5010	5010	5010	800
517	20240402	114200	2206323050	5010	5010	5010	5010	0
518	20240402	114100	2206323050	5010	5000	5010	5000	1442
519	20240402	114000	2199100130	5000	5010	5010	5000	6
520	20240402	113900	2199070090	5010	5010	5010	5000	135
521	20240402	113800	2198393970	5010	5000	5010	5000	411
522	20240402	113700	2196334990	5000	5010	5010	5000	858
523	20240402	113600	2192044490	5010	5010	5010	5010	0
524	20240402	113500	2192044490	5010	5010	5010	5010	43
525	20240402	113400	2191829060	5010	5010	5010	5010	177
526	20240402	113300	2190942290	5010	5010	5010	5000	341
527	20240402	113200	2189234260	5010	5010	5010	5010	25
528	20240402	113100	2189109010	5010	5010	5010	5010	200
529	20240402	113000	2188107010	5010	5010	5010	5010	1
530	20240402	112900	2188102000	5010	5010	5010	5010	92
531	20240402	112800	2187641080	5000	5000	5000	5000	470
532	20240402	112700	2185291080	5020	5020	5020	5020	1
533	20240402	112600	2185286060	5000	5030	5030	5000	105
534	20240402	112500	2184760770	5030	5030	5030	5030	1
535	20240402	112400	2184755740	5000	5000	5030	5000	6881
536	20240402	112300	2150347740	5000	5000	5000	5000	0
537	20240402	112200	2150347740	5000	5010	5010	5000	484
538	20240402	112100	2147926680	5030	5030	5030	5030	10
539	20240402	112000	2147876380	5030	5010	5030	5010	5
540	20240402	111900	2147851310	5000	5010	5010	5000	1111
541	20240402	111800	2142294320	5000	5020	5020	5000	1225
542	20240402	111700	2136148410	5030	5030	5030	5030	554
543	20240402	111600	2133361790	5020	5020	5020	5020	2501
544	20240402	111500	2120806770	5020	5020	5020	5020	6
545	20240402	111400	2120776650	5010	5000	5010	5000	1293
546	20240402	111300	2114298730	5000	5010	5010	5000	900
547	20240402	111200	2109797730	5010	5010	5010	5010	39
548	20240402	111100	2109602340	5000	5000	5020	5000	502
549	20240402	111000	2107092320	5000	5010	5020	5000	8350
550	20240402	110900	2065324770	5020	5020	5020	5020	271
551	20240402	110800	2063964350	5020	5010	5020	5010	11
552	20240402	110700	2063909230	5010	5010	5010	5010	0
553	20240402	110600	2063909230	5010	5010	5010	5010	131
554	20240402	110500	2063252920	5010	5010	5020	5010	31
555	20240402	110400	2063097600	5020	5020	5020	5020	105
556	20240402	110300	2062570500	5020	5010	5020	5010	207
557	20240402	110200	2061533410	5010	5020	5020	5010	4068
558	20240402	110100	2041152720	5010	5020	5020	5010	188
559	20240402	110000	2040208970	5020	5020	5020	5020	243
560	20240402	105900	2038989110	5020	5020	5020	5020	279
561	20240402	105800	2037588530	5010	5040	5040	5010	16
562	20240402	105700	2037508010	5040	5010	5040	5010	1471
563	20240402	105600	2030128240	5040	5010	5040	5010	7589
564	20240402	105500	1992095680	5010	5010	5010	5010	140
565	20240402	105400	1991394280	5010	5010	5010	5010	77
566	20240402	105300	1991008510	5010	5000	5010	5000	289
567	20240402	105200	1989563470	5000	5010	5010	5000	600
568	20240402	105100	1986563420	5010	5010	5010	5010	10
569	20240402	105000	1986513320	5010	5000	5010	5000	483
570	20240402	104900	1984098260	5000	5000	5000	5000	1643
571	20240402	104800	1975883260	5010	5010	5010	5000	3099
572	20240402	104700	1960366470	5010	5010	5010	5010	600
573	20240402	104600	1957360470	5000	5010	5010	5000	4110
574	20240402	104500	1936809370	5000	5010	5010	5000	782
575	20240402	104400	1932891610	5010	5020	5020	5010	690
576	20240402	104300	1929434010	5010	5010	5010	5010	1928
577	20240402	104200	1919774730	5010	5010	5010	5000	2470
578	20240402	104100	1907420690	5010	5010	5010	5010	327
579	20240402	104000	1905782420	5000	5010	5010	4995	6375
580	20240402	103900	1873906100	5010	5010	5010	5010	1444
581	20240402	103800	1866671660	5010	5020	5020	5010	3201
582	20240402	103700	1850632640	5020	5010	5020	5010	1546
583	20240402	103600	1842876720	5020	5010	5020	5010	2226
584	20240402	103500	1831722460	5010	5010	5010	5010	767
585	20240402	103400	1827879790	5010	5000	5010	5000	8349
586	20240402	103300	1786099420	5010	5000	5010	5000	633
587	20240402	103200	1782932130	5010	5010	5010	5000	149
588	20240402	103100	1782185700	5010	5000	5010	5000	1372
589	20240402	103000	1775325590	4995	4995	5000	4995	3210
590	20240402	102900	1759286060	5000	4995	5000	4995	1825
591	20240402	102800	1750166360	5000	5000	5000	5000	1166
592	20240402	102700	1744336360	5000	5000	5000	5000	4464
593	20240402	102600	1722016360	5000	5000	5010	5000	2590
594	20240402	102500	1709065960	5000	5010	5010	5000	1406
595	20240402	102400	1702035900	5010	5010	5010	5010	33
596	20240402	102300	1701870570	5000	5010	5010	5000	400
597	20240402	102200	1699869570	5000	4995	5000	4995	3326
598	20240402	102100	1683240765	4995	5000	5000	4995	3863
599	20240402	102000	1663934265	5000	5000	5000	4995	400
600	20240402	101900	1661934315	5000	5000	5000	5000	368
601	20240402	101800	1660094315	5000	4995	5000	4995	2100
602	20240402	101700	1649603135	4995	5000	5000	4995	1778
603	20240402	101600	1640713205	5000	5000	5000	4995	1136
604	20240402	101500	1635034090	5000	5000	5000	4995	2060
605	20240402	101400	1624734955	5000	5000	5000	5000	1532
606	20240402	101300	1617074955	5000	5010	5010	4995	6783
607	20240402	101200	1583153150	5000	5010	5010	5000	4536
608	20240402	101100	1560470890	5000	5000	5010	5000	1162
609	20240402	101000	1554653350	5000	5010	5010	5000	6889
610	20240402	100900	1520206310	5010	5010	5020	5000	8700
611	20240402	100800	1476655640	5020	5020	5020	5010	459
612	20240402	100700	1474355990	5010	5010	5010	5010	170
613	20240402	100600	1473504290	5010	5020	5020	5010	4079
614	20240402	100500	1453045370	5020	5040	5040	5020	2646
615	20240402	100400	1439736390	5040	5030	5040	5030	1883
616	20240402	100300	1430263900	5040	5020	5040	5020	886
617	20240402	100200	1425816160	5050	5040	5050	5020	1331
618	20240402	100100	1419122480	5040	5040	5040	5010	94
619	20240402	100000	1418650860	5040	5040	5040	5000	61402
620	20240402	095900	1110612210	5050	5040	5050	5040	376
621	20240402	095800	1108715410	5050	5050	5060	5050	1678
622	20240402	095700	1100241430	5040	5050	5050	5040	596
623	20240402	095600	1097236550	5050	5050	5050	5040	916
624	20240402	095500	1092611910	5050	5050	5050	5050	314
625	20240402	095400	1091026210	5040	5050	5060	5040	884
626	20240402	095300	1086563980	5060	5060	5060	5050	1112
627	20240402	095200	1080948110	5060	5040	5060	5040	1782
628	20240402	095100	1071950210	5040	5040	5040	5040	43
629	20240402	095000	1071733490	5040	5040	5050	5040	853
630	20240402	094900	1067434350	5040	5040	5040	5030	1343
631	20240402	094800	1060671610	5040	5040	5040	5030	3114
632	20240402	094700	1045002650	5050	5050	5050	5040	2175
633	20240402	094600	1034034430	5050	5050	5060	5050	3699
634	20240402	094500	1015354290	5050	5040	5050	5040	2611
635	20240402	094400	1002176160	5050	5050	5050	5040	3896
636	20240402	094300	982528760	5050	5030	5050	5030	2206
637	20240402	094200	971428460	5030	5030	5030	5030	841
638	20240402	094100	967198230	5040	5050	5050	5040	6257
639	20240402	094000	935662750	5050	5050	5050	5050	4
640	20240402	093900	935642550	5050	5050	5050	5040	1251
641	20240402	093800	929329290	5040	5030	5040	5030	4977
642	20240402	093700	904275210	5040	5030	5040	5030	845
643	20240402	093600	900022780	5020	5030	5030	5020	4622
644	20240402	093500	876795830	5030	5040	5040	5030	1793
645	20240402	093400	867770640	5030	5040	5040	5030	8636
646	20240402	093300	824255300	5040	5050	5050	5040	1604
647	20240402	093200	816162300	5050	5050	5050	5040	1233
648	20240402	093100	809935660	5040	5060	5060	5040	6435
649	20240402	093000	777437700	5060	5060	5060	5050	4931
650	20240402	092900	752517030	5060	5050	5060	5050	4578
651	20240402	092800	729357490	5050	5050	5060	5050	5295
652	20240402	092700	702571910	5050	5050	5060	5050	2809
653	20240402	092600	688385450	5060	5050	5060	5050	2168
654	20240402	092500	677437030	5050	5040	5050	5040	3609
655	20240402	092400	659216340	5040	5040	5040	5040	1572
656	20240402	092300	651293460	5030	5030	5040	5020	370
657	20240402	092200	649432470	5030	5020	5040	5020	797
658	20240402	092100	645427600	5020	5010	5040	5010	2628
659	20240402	092000	632247700	5010	5030	5030	5010	14574
660	20240402	091900	559040910	5040	5030	5050	5030	2678
661	20240402	091800	545547670	5030	5040	5050	5030	11792
662	20240402	091700	486126460	5030	5030	5040	5030	2777
663	20240402	091600	472156400	5040	5040	5050	5030	7582
664	20240402	091500	433944340	5040	5060	5060	5040	7079
665	20240402	091400	398227220	5050	5060	5070	5050	7422
666	20240402	091300	360724270	5060	5060	5060	5060	692
667	20240402	091200	357222750	5060	5060	5060	5050	5313
668	20240402	091100	330359140	5060	5060	5070	5060	1010
669	20240402	091000	325248140	5050	5060	5060	5050	1232
670	20240402	090900	319020770	5060	5070	5070	5050	1545
671	20240402	090800	311203680	5070	5050	5080	5040	7196
672	20240402	090700	274880550	5050	5060	5060	5040	11508
673	20240402	090600	216800130	5060	5100	5100	5060	16401
674	20240402	090500	133623950	5100	5100	5100	5090	287
675	20240402	090400	132162610	5100	5110	5110	5090	4972
676	20240402	090300	106813180	5110	5110	5110	5110	1854
677	20240402	090200	97339240	5100	5100	5110	5100	2617
678	20240402	090100	83982910	5120	5120	5120	5070	3778
679	20240402	090000	64765400	5120	5130	5140	5070	12604