KissMeData/051370/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	192100	4391965230	13670	13670	13670	13670	6893
3	20240403	192000	4391965230	13670	13670	13670	13670	0
4	20240403	191900	4391965230	13670	13670	13670	13670	0
5	20240403	191800	4391965230	13670	13670	13670	13670	0
6	20240403	191700	4391965230	13670	13670	13670	13670	0
7	20240403	191600	4391965230	13670	13670	13670	13670	0
8	20240403	191500	4391965230	13670	13670	13670	13670	0
9	20240403	191400	4391965230	13670	13670	13670	13670	0
10	20240403	191300	4391965230	13670	13670	13670	13670	0
11	20240403	191200	4391965230	13670	13670	13670	13670	0
12	20240403	191100	4391965230	13670	13670	13670	13670	0
13	20240403	191000	4391965230	13670	13670	13670	13670	0
14	20240403	190900	4391965230	13670	13670	13670	13670	0
15	20240403	190800	4391965230	13670	13670	13670	13670	0
16	20240403	190700	4391965230	13670	13670	13670	13670	0
17	20240403	190600	4391965230	13670	13670	13670	13670	0
18	20240403	190500	4391965230	13670	13670	13670	13670	0
19	20240403	190400	4391965230	13670	13670	13670	13670	0
20	20240403	190300	4391965230	13670	13670	13670	13670	0
21	20240403	190200	4391965230	13670	13670	13670	13670	0
22	20240403	190100	4391965230	13670	13670	13670	13670	0
23	20240403	190000	4391965230	13670	13670	13670	13670	0
24	20240403	185900	4391965230	13670	13670	13670	13670	0
25	20240403	185800	4391965230	13670	13670	13670	13670	0
26	20240403	185700	4391965230	13670	13670	13670	13670	0
27	20240403	185600	4391965230	13670	13670	13670	13670	0
28	20240403	185500	4391965230	13670	13670	13670	13670	0
29	20240403	185400	4391965230	13670	13670	13670	13670	0
30	20240403	185300	4391965230	13670	13670	13670	13670	0
31	20240403	185200	4391965230	13670	13670	13670	13670	0
32	20240403	185100	4391965230	13670	13670	13670	13670	6893
33	20240403	185000	4391965230	13670	13670	13670	13670	0
34	20240403	184900	4391965230	13670	13670	13670	13670	0
35	20240403	184800	4391965230	13670	13670	13670	13670	0
36	20240403	184700	4391965230	13670	13670	13670	13670	0
37	20240403	184600	4391965230	13670	13670	13670	13670	0
38	20240403	184500	4391965230	13670	13670	13670	13670	0
39	20240403	184400	4391965230	13670	13670	13670	13670	0
40	20240403	184300	4391965230	13670	13670	13670	13670	0
41	20240403	184200	4391965230	13670	13670	13670	13670	0
42	20240403	184100	4391965230	13670	13670	13670	13670	0
43	20240403	184000	4391965230	13670	13670	13670	13670	0
44	20240403	183900	4391965230	13670	13670	13670	13670	0
45	20240403	183800	4391965230	13670	13670	13670	13670	0
46	20240403	183700	4391965230	13670	13670	13670	13670	0
47	20240403	183600	4391965230	13670	13670	13670	13670	0
48	20240403	183500	4391965230	13670	13670	13670	13670	0
49	20240403	183400	4391965230	13670	13670	13670	13670	0
50	20240403	183300	4391965230	13670	13670	13670	13670	0
51	20240403	183200	4391965230	13670	13670	13670	13670	0
52	20240403	183100	4391965230	13670	13670	13670	13670	0
53	20240403	183000	4391965230	13670	13670	13670	13670	0
54	20240403	182900	4391965230	13670	13670	13670	13670	0
55	20240403	182800	4391965230	13670	13670	13670	13670	0
56	20240403	182700	4391965230	13670	13670	13670	13670	0
57	20240403	182600	4391965230	13670	13670	13670	13670	0
58	20240403	182500	4391965230	13670	13670	13670	13670	0
59	20240403	182400	4391965230	13670	13670	13670	13670	0
60	20240403	182300	4391965230	13670	13670	13670	13670	0
61	20240403	182200	4391965230	13670	13670	13670	13670	0
62	20240403	182100	4391965230	13670	13670	13670	13670	6893
63	20240403	182000	4391965230	13670	13670	13670	13670	0
64	20240403	181900	4391965230	13670	13670	13670	13670	0
65	20240403	181800	4391965230	13670	13670	13670	13670	0
66	20240403	181700	4391965230	13670	13670	13670	13670	0
67	20240403	181600	4391965230	13670	13670	13670	13670	0
68	20240403	181500	4391965230	13670	13670	13670	13670	0
69	20240403	181400	4391965230	13670	13670	13670	13670	0
70	20240403	181300	4391965230	13670	13670	13670	13670	0
71	20240403	181200	4391965230	13670	13670	13670	13670	0
72	20240403	181100	4391965230	13670	13670	13670	13670	0
73	20240403	181000	4391965230	13670	13670	13670	13670	0
74	20240403	180900	4391965230	13670	13670	13670	13670	0
75	20240403	180800	4391965230	13670	13670	13670	13670	0
76	20240403	180700	4391965230	13670	13670	13670	13670	0
77	20240403	180600	4391965230	13670	13670	13670	13670	0
78	20240403	180500	4391965230	13670	13670	13670	13670	0
79	20240403	180400	4391965230	13670	13670	13670	13670	0
80	20240403	180300	4391965230	13670	13670	13670	13670	0
81	20240403	180200	4391965230	13670	13670	13670	13670	0
82	20240403	180100	4391965230	13670	13670	13670	13670	0
83	20240403	180000	4391965230	13670	13670	13670	13670	0
84	20240403	175900	4391965230	13670	13670	13670	13670	0
85	20240403	175800	4391965230	13670	13670	13670	13670	0
86	20240403	175700	4391965230	13670	13670	13670	13670	0
87	20240403	175600	4391965230	13670	13670	13670	13670	0
88	20240403	175500	4391965230	13670	13670	13670	13670	0
89	20240403	175400	4391965230	13670	13670	13670	13670	0
90	20240403	175300	4391965230	13670	13670	13670	13670	0
91	20240403	175200	4391965230	13670	13670	13670	13670	0
92	20240403	175100	4391965230	13670	13670	13670	13670	6893
93	20240403	175000	4391965230	13670	13670	13670	13670	0
94	20240403	174900	4391965230	13670	13670	13670	13670	0
95	20240403	174800	4391965230	13670	13670	13670	13670	0
96	20240403	174700	4391965230	13670	13670	13670	13670	0
97	20240403	174600	4391965230	13670	13670	13670	13670	0
98	20240403	174500	4391965230	13670	13670	13670	13670	0
99	20240403	174400	4391965230	13670	13670	13670	13670	0
100	20240403	174300	4391965230	13670	13670	13670	13670	0
101	20240403	174200	4391965230	13670	13670	13670	13670	0
102	20240403	174100	4391965230	13670	13670	13670	13670	0
103	20240403	174000	4391965230	13670	13670	13670	13670	0
104	20240403	173900	4391965230	13670	13670	13670	13670	0
105	20240403	173800	4391965230	13670	13670	13670	13670	0
106	20240403	173700	4391965230	13670	13670	13670	13670	0
107	20240403	173600	4391965230	13670	13670	13670	13670	0
108	20240403	173500	4391965230	13670	13670	13670	13670	0
109	20240403	173400	4391965230	13670	13670	13670	13670	0
110	20240403	173300	4391965230	13670	13670	13670	13670	0
111	20240403	173200	4391965230	13670	13670	13670	13670	0
112	20240403	173100	4391965230	13670	13670	13670	13670	0
113	20240403	173000	4391965230	13670	13670	13670	13670	0
114	20240403	172900	4391965230	13670	13670	13670	13670	0
115	20240403	172800	4391965230	13670	13670	13670	13670	0
116	20240403	172700	4391965230	13670	13670	13670	13670	0
117	20240403	172600	4391965230	13670	13670	13670	13670	0
118	20240403	172500	4391965230	13670	13670	13670	13670	0
119	20240403	172400	4391965230	13670	13670	13670	13670	0
120	20240403	172300	4391965230	13670	13670	13670	13670	0
121	20240403	172200	4391965230	13670	13670	13670	13670	0
122	20240403	172100	4391965230	13670	13670	13670	13670	6893
123	20240403	172000	4391965230	13670	13670	13670	13670	0
124	20240403	171900	4391965230	13670	13670	13670	13670	0
125	20240403	171800	4391965230	13670	13670	13670	13670	0
126	20240403	171700	4391965230	13670	13670	13670	13670	0
127	20240403	171600	4391965230	13670	13670	13670	13670	0
128	20240403	171500	4391965230	13670	13670	13670	13670	0
129	20240403	171400	4391965230	13670	13670	13670	13670	0
130	20240403	171300	4391965230	13670	13670	13670	13670	0
131	20240403	171200	4391965230	13670	13670	13670	13670	0
132	20240403	171100	4391965230	13670	13670	13670	13670	0
133	20240403	171000	4391965230	13670	13670	13670	13670	0
134	20240403	170900	4391965230	13670	13670	13670	13670	0
135	20240403	170800	4391965230	13670	13670	13670	13670	0
136	20240403	170700	4391965230	13670	13670	13670	13670	0
137	20240403	170600	4391965230	13670	13670	13670	13670	0
138	20240403	170500	4391965230	13670	13670	13670	13670	0
139	20240403	170400	4391965230	13670	13670	13670	13670	0
140	20240403	170300	4391965230	13670	13670	13670	13670	0
141	20240403	170200	4391965230	13670	13670	13670	13670	0
142	20240403	170100	4391965230	13670	13670	13670	13670	0
143	20240403	170000	4391965230	13670	13670	13670	13670	0
144	20240403	165900	4391965230	13670	13670	13670	13670	0
145	20240403	165800	4391965230	13670	13670	13670	13670	0
146	20240403	165700	4391965230	13670	13670	13670	13670	0
147	20240403	165600	4391965230	13670	13670	13670	13670	0
148	20240403	165500	4391965230	13670	13670	13670	13670	0
149	20240403	165400	4391965230	13670	13670	13670	13670	0
150	20240403	165300	4391965230	13670	13670	13670	13670	0
151	20240403	165200	4391965230	13670	13670	13670	13670	0
152	20240403	165100	4391965230	13670	13670	13670	13670	6893
153	20240403	165000	4391965230	13670	13670	13670	13670	0
154	20240403	164900	4391965230	13670	13670	13670	13670	0
155	20240403	164800	4391965230	13670	13670	13670	13670	0
156	20240403	164700	4391965230	13670	13670	13670	13670	0
157	20240403	164600	4391965230	13670	13670	13670	13670	0
158	20240403	164500	4391965230	13670	13670	13670	13670	0
159	20240403	164400	4391965230	13670	13670	13670	13670	0
160	20240403	164300	4391965230	13670	13670	13670	13670	0
161	20240403	164200	4391965230	13670	13670	13670	13670	0
162	20240403	164100	4391965230	13670	13670	13670	13670	0
163	20240403	164000	4391965230	13670	13670	13670	13670	0
164	20240403	163900	4391965230	13670	13670	13670	13670	0
165	20240403	163800	4391965230	13670	13670	13670	13670	0
166	20240403	163700	4391965230	13670	13670	13670	13670	0
167	20240403	163600	4391965230	13670	13670	13670	13670	0
168	20240403	163500	4391965230	13670	13670	13670	13670	0
169	20240403	163400	4391965230	13670	13670	13670	13670	0
170	20240403	163300	4391965230	13670	13670	13670	13670	0
171	20240403	163200	4391965230	13670	13670	13670	13670	0
172	20240403	163100	4391965230	13670	13670	13670	13670	0
173	20240403	163000	4391965230	13670	13670	13670	13670	0
174	20240403	162900	4391965230	13670	13670	13670	13670	0
175	20240403	162800	4391965230	13670	13670	13670	13670	0
176	20240403	162700	4391965230	13670	13670	13670	13670	0
177	20240403	162600	4391965230	13670	13670	13670	13670	0
178	20240403	162500	4391965230	13670	13670	13670	13670	0
179	20240403	162400	4391965230	13670	13670	13670	13670	0
180	20240403	162300	4391965230	13670	13670	13670	13670	0
181	20240403	162200	4391965230	13670	13670	13670	13670	0
182	20240403	162100	4391965230	13670	13670	13670	13670	6893
183	20240403	162000	4391965230	13670	13670	13670	13670	0
184	20240403	161900	4391965230	13670	13670	13670	13670	0
185	20240403	161800	4391965230	13670	13670	13670	13670	0
186	20240403	161700	4391965230	13670	13670	13670	13670	0
187	20240403	161600	4391965230	13670	13670	13670	13670	0
188	20240403	161500	4391965230	13670	13670	13670	13670	0
189	20240403	161400	4391965230	13670	13670	13670	13670	0
190	20240403	161300	4391965230	13670	13670	13670	13670	0
191	20240403	161200	4391965230	13670	13670	13670	13670	0
192	20240403	161100	4391965230	13670	13670	13670	13670	0
193	20240403	161000	4391965230	13670	13670	13670	13670	0
194	20240403	160900	4391965230	13670	13670	13670	13670	0
195	20240403	160800	4391965230	13670	13670	13670	13670	0
196	20240403	160700	4391965230	13670	13670	13670	13670	0
197	20240403	160600	4391965230	13670	13670	13670	13670	0
198	20240403	160500	4391965230	13670	13670	13670	13670	0
199	20240403	160400	4391965230	13670	13670	13670	13670	0
200	20240403	160300	4391965230	13670	13670	13670	13670	0
201	20240403	160200	4391965230	13670	13670	13670	13670	0
202	20240403	160100	4391965230	13670	13670	13670	13670	0
203	20240403	160000	4391965230	13670	13670	13670	13670	0
204	20240403	155900	4391965230	13670	13670	13670	13670	0
205	20240403	155800	4391965230	13670	13670	13670	13670	0
206	20240403	155700	4391965230	13670	13670	13670	13670	0
207	20240403	155600	4391965230	13670	13670	13670	13670	0
208	20240403	155500	4391965230	13670	13670	13670	13670	0
209	20240403	155400	4391965230	13670	13670	13670	13670	0
210	20240403	155300	4391965230	13670	13670	13670	13670	0
211	20240403	155200	4391965230	13670	13670	13670	13670	0
212	20240403	155100	4391965230	13670	13670	13670	13670	6893
213	20240403	155000	4391965230	13670	13670	13670	13670	0
214	20240403	154900	4391965230	13670	13670	13670	13670	0
215	20240403	154800	4391965230	13670	13670	13670	13670	0
216	20240403	154700	4391965230	13670	13670	13670	13670	0
217	20240403	154600	4391965230	13670	13670	13670	13670	0
218	20240403	154500	4391965230	13670	13670	13670	13670	0
219	20240403	154400	4391965230	13670	13670	13670	13670	0
220	20240403	154300	4391965230	13670	13670	13670	13670	0
221	20240403	154200	4391965230	13670	13670	13670	13670	0
222	20240403	154100	4391965230	13670	13670	13670	13670	0
223	20240403	154000	4391965230	13670	13670	13670	13670	0
224	20240403	153900	4391965230	13670	13670	13670	13670	0
225	20240403	153800	4391965230	13670	13670	13670	13670	0
226	20240403	153700	4391965230	13670	13670	13670	13670	0
227	20240403	153600	4391965230	13670	13670	13670	13670	0
228	20240403	153500	4391965230	13670	13670	13670	13670	0
229	20240403	153400	4391965230	13670	13670	13670	13670	0
230	20240403	153300	4391965230	13670	13670	13670	13670	0
231	20240403	153200	4391965230	13670	13670	13670	13670	0
232	20240403	153100	4391965230	13670	13670	13670	13670	0
233	20240403	153000	4391965230	13670	13670	13670	13670	6893
234	20240403	152900	4297737920	13670	13670	13670	13670	0
235	20240403	152800	4297737920	13670	13670	13670	13670	0
236	20240403	152700	4297737920	13670	13670	13670	13670	0
237	20240403	152600	4297737920	13670	13670	13670	13670	0
238	20240403	152500	4297737920	13670	13670	13670	13670	0
239	20240403	152400	4297737920	13670	13670	13670	13670	0
240	20240403	152300	4297737920	13670	13670	13670	13670	0
241	20240403	152200	4297737920	13670	13670	13670	13670	0
242	20240403	152100	4297737920	13670	13670	13670	13670	0
243	20240403	152000	4297737920	13670	13670	13670	13670	0
244	20240403	151900	4297737920	13670	13670	13670	13600	3209
245	20240403	151800	4254035840	13670	13680	13680	13650	313
246	20240403	151700	4249760030	13690	13690	13690	13670	998
247	20240403	151600	4236098670	13690	13680	13690	13680	1400
248	20240403	151500	4216946570	13680	13680	13700	13680	152
249	20240403	151400	4214866440	13680	13670	13700	13670	116
250	20240403	151300	4213279210	13670	13710	13720	13670	57
251	20240403	151200	4212497570	13720	13650	13720	13650	3505
252	20240403	151100	4164527240	13650	13650	13650	13650	11
253	20240403	151000	4164377090	13650	13650	13660	13620	619
254	20240403	150900	4155943630	13660	13640	13660	13630	121
255	20240403	150800	4154294290	13650	13660	13660	13630	147
256	20240403	150700	4152289170	13660	13680	13680	13660	2
257	20240403	150600	4152261830	13650	13700	13700	13650	968
258	20240403	150500	4139013820	13660	13630	13660	13630	267
259	20240403	150400	4135367580	13630	13650	13650	13620	180
260	20240403	150300	4132915010	13630	13650	13650	13630	577
261	20240403	150200	4125042300	13650	13630	13660	13630	73
262	20240403	150100	4124046970	13630	13650	13660	13630	1161
263	20240403	150000	4108218740	13650	13630	13650	13630	39
264	20240403	145900	4107686410	13640	13640	13640	13640	499
265	20240403	145800	4100880050	13630	13640	13640	13630	296
266	20240403	145700	4096845210	13640	13660	13680	13630	621
267	20240403	145600	4088377960	13630	13650	13690	13630	122
268	20240403	145500	4086709230	13650	13620	13650	13620	1054
269	20240403	145400	4072338890	13620	13660	13700	13620	779
270	20240403	145300	4061716520	13630	13630	13700	13630	75
271	20240403	145200	4060690490	13670	13670	13690	13630	546
272	20240403	145100	4053236470	13630	13670	13670	13630	406
273	20240403	145000	4047696040	13670	13660	13670	13660	306
274	20240403	144900	4043516020	13660	13670	13670	13660	311
275	20240403	144800	4039267650	13670	13670	13680	13660	872
276	20240403	144700	4027347410	13670	13660	13670	13660	1250
277	20240403	144600	4010267400	13650	13650	13650	13650	118
278	20240403	144500	4008656700	13650	13650	13650	13650	55
279	20240403	144400	4007905950	13630	13640	13640	13630	442
280	20240403	144300	4001881270	13630	13630	13630	13630	191
281	20240403	144200	3999277940	13620	13630	13630	13620	190
282	20240403	144100	3996689100	13620	13630	13630	13620	613
283	20240403	144000	3988337860	13640	13620	13640	13620	250
284	20240403	143900	3984928160	13620	13620	13620	13620	28
285	20240403	143800	3984546800	13640	13620	13640	13620	23
286	20240403	143700	3984233520	13620	13620	13620	13620	130
287	20240403	143600	3982462920	13610	13620	13620	13610	354
288	20240403	143500	3977644200	13640	13610	13640	13610	6038
289	20240403	143400	3895407330	13610	13620	13620	13610	717
290	20240403	143300	3885647950	13610	13620	13620	13610	406
291	20240403	143200	3880121140	13610	13630	13630	13610	2130
292	20240403	143100	3851115150	13640	13640	13640	13630	166
293	20240403	143000	3848852410	13630	13640	13640	13630	67
294	20240403	142900	3847938600	13640	13640	13640	13640	44
295	20240403	142800	3847338440	13640	13630	13640	13630	573
296	20240403	142700	3839524720	13640	13640	13650	13640	323
297	20240403	142600	3835118490	13640	13640	13640	13640	43
298	20240403	142500	3834531970	13640	13650	13650	13640	201
299	20240403	142400	3831790310	13640	13650	13650	13640	51
300	20240403	142300	3831094170	13650	13650	13650	13650	131
301	20240403	142200	3829306020	13650	13650	13650	13650	157
302	20240403	142100	3827162970	13660	13670	13670	13660	33
303	20240403	142000	3826711870	13680	13650	13680	13650	382
304	20240403	141900	3821495540	13650	13670	13670	13650	243
305	20240403	141800	3818178430	13650	13660	13680	13640	608
306	20240403	141700	3809875000	13690	13690	13690	13690	584
307	20240403	141600	3801880040	13650	13650	13650	13650	0
308	20240403	141500	3801880040	13650	13650	13650	13650	5
309	20240403	141400	3801811790	13690	13670	13690	13670	23
310	20240403	141300	3801497360	13690	13650	13700	13650	1779
311	20240403	141200	3777147400	13660	13660	13660	13660	300
312	20240403	141100	3773049400	13660	13660	13660	13660	15
313	20240403	141000	3772844500	13660	13640	13660	13640	446
314	20240403	140900	3766761040	13660	13700	13700	13650	1063
315	20240403	140800	3752246430	13700	13690	13700	13670	706
316	20240403	140700	3742582970	13690	13690	13700	13680	126
317	20240403	140600	3740859210	13690	13690	13690	13690	7
318	20240403	140500	3740763380	13680	13690	13700	13680	173
319	20240403	140400	3738394740	13680	13660	13690	13660	899
320	20240403	140300	3726090990	13660	13650	13660	13650	32
321	20240403	140200	3725654170	13650	13650	13650	13650	40
322	20240403	140100	3725108170	13650	13640	13650	13630	335
323	20240403	140000	3720538870	13630	13630	13630	13630	405
324	20240403	135900	3715018720	13650	13650	13650	13640	3
325	20240403	135800	3714977780	13620	13650	13650	13620	139
326	20240403	135700	3713083740	13650	13630	13650	13630	204
327	20240403	135600	3710303200	13630	13630	13630	13630	30
328	20240403	135500	3709894300	13650	13630	13650	13630	301
329	20240403	135400	3705787350	13610	13610	13610	13610	104
330	20240403	135300	3704371910	13600	13630	13630	13600	1322
331	20240403	135200	3686375570	13630	13630	13630	13630	12
332	20240403	135100	3686212010	13630	13610	13630	13610	89
333	20240403	135000	3684999780	13610	13610	13610	13610	57
334	20240403	134900	3684224010	13610	13610	13610	13610	20
335	20240403	134800	3683951810	13610	13610	13610	13610	0
336	20240403	134700	3683951810	13610	13650	13650	13610	631
337	20240403	134600	3675358580	13640	13630	13640	13630	136
338	20240403	134500	3673504540	13630	13630	13630	13630	2
339	20240403	134400	3673477280	13640	13640	13640	13640	0
340	20240403	134300	3673477280	13640	13640	13640	13640	5
341	20240403	134200	3673409080	13640	13640	13650	13640	53
342	20240403	134100	3672686120	13650	13650	13650	13640	45
343	20240403	134000	3672072290	13650	13670	13670	13640	249
344	20240403	133900	3668669250	13670	13610	13670	13610	443
345	20240403	133800	3662624260	13600	13610	13610	13600	718
346	20240403	133700	3652857280	13610	13610	13620	13610	919
347	20240403	133600	3640349090	13620	13620	13620	13620	60
348	20240403	133500	3639531890	13600	13620	13620	13600	527
349	20240403	133400	3632360800	13620	13620	13620	13620	100
350	20240403	133300	3630998800	13610	13620	13620	13610	134
351	20240403	133200	3629174780	13620	13620	13620	13620	587
352	20240403	133100	3621179840	13620	13620	13620	13620	113
353	20240403	133000	3619640780	13620	13620	13620	13620	572
354	20240403	132900	3611850140	13630	13640	13640	13630	939
355	20240403	132800	3599046200	13640	13630	13640	13630	255
356	20240403	132700	3595570540	13630	13630	13630	13630	2
357	20240403	132600	3595543280	13630	13610	13630	13600	2023
358	20240403	132500	3568019540	13610	13620	13620	13610	36
359	20240403	132400	3567529390	13610	13620	13620	13610	373
360	20240403	132300	3562452820	13620	13630	13630	13620	1676
361	20240403	132200	3539619850	13640	13670	13670	13640	253
362	20240403	132100	3536166740	13640	13630	13640	13630	419
363	20240403	132000	3530452160	13630	13650	13650	13630	887
364	20240403	131900	3518355810	13640	13660	13660	13640	31
365	20240403	131800	3517932850	13640	13660	13660	13640	17
366	20240403	131700	3517700950	13640	13670	13670	13640	536
367	20240403	131600	3510384700	13680	13680	13680	13680	22
368	20240403	131500	3510083740	13660	13680	13680	13660	21
369	20240403	131400	3509796860	13660	13660	13660	13660	48
370	20240403	131300	3509141180	13680	13680	13680	13680	8
371	20240403	131200	3509031740	13680	13660	13680	13650	1273
372	20240403	131100	3491639640	13660	13660	13670	13660	170
373	20240403	131000	3489317430	13660	13640	13660	13640	281
374	20240403	130900	3485480830	13630	13630	13630	13630	559
375	20240403	130800	3477861660	13630	13630	13630	13630	107
376	20240403	130700	3476403250	13610	13610	13610	13610	0
377	20240403	130600	3476403250	13610	13620	13620	13600	29
378	20240403	130500	3476008550	13620	13600	13620	13600	55
379	20240403	130400	3475259650	13620	13600	13620	13600	256
380	20240403	130300	3471773030	13590	13590	13590	13590	300
381	20240403	130200	3467696030	13620	13600	13620	13590	332
382	20240403	130100	3463182290	13600	13600	13600	13600	36
383	20240403	130000	3462692690	13620	13620	13620	13590	2013
384	20240403	125900	3435304220	13620	13620	13620	13620	1
385	20240403	125800	3435290600	13650	13650	13650	13650	10
386	20240403	125700	3435154100	13650	13650	13650	13650	0
387	20240403	125600	3435154100	13650	13630	13650	13630	38
388	20240403	125500	3434635440	13650	13630	13650	13620	131
389	20240403	125400	3432847720	13630	13620	13630	13620	8
390	20240403	125300	3432738720	13630	13610	13630	13610	209
391	20240403	125200	3429894210	13600	13590	13600	13590	165
392	20240403	125100	3427650860	13590	13590	13590	13590	0
393	20240403	125000	3427650860	13590	13600	13600	13590	275
394	20240403	124900	3423913460	13590	13600	13600	13590	134
395	20240403	124800	3422092310	13600	13600	13600	13600	7
396	20240403	124700	3421997110	13590	13590	13590	13590	236
397	20240403	124600	3418789870	13600	13590	13600	13590	165
398	20240403	124500	3416546870	13600	13620	13620	13600	1309
399	20240403	124400	3398744160	13620	13620	13620	13620	120
400	20240403	124300	3397109760	13620	13620	13620	13620	9
401	20240403	124200	3396987180	13620	13590	13620	13590	32
402	20240403	124100	3396552250	13590	13590	13610	13580	64
403	20240403	124000	3395682370	13610	13610	13610	13610	6
404	20240403	123900	3395600710	13610	13590	13610	13580	62
405	20240403	123800	3394758530	13590	13590	13600	13590	81
406	20240403	123700	3393657730	13580	13580	13580	13580	285
407	20240403	123600	3389787430	13590	13590	13590	13590	15
408	20240403	123500	3389583580	13590	13580	13590	13580	182
409	20240403	123400	3387110290	13580	13580	13580	13580	240
410	20240403	123300	3383851090	13580	13580	13580	13580	330
411	20240403	123200	3379369690	13580	13580	13580	13570	1695
412	20240403	123100	3356352590	13610	13600	13610	13580	3199
413	20240403	123000	3312895790	13600	13600	13600	13600	61
414	20240403	122900	3312066190	13590	13610	13610	13590	2773
415	20240403	122800	3274357670	13610	13610	13610	13610	119
416	20240403	122700	3272738080	13610	13610	13620	13610	47
417	20240403	122600	3272098300	13620	13610	13620	13610	195
418	20240403	122500	3269443840	13610	13610	13610	13610	0
419	20240403	122400	3269443840	13610	13620	13620	13610	615
420	20240403	122300	3261067550	13620	13620	13620	13620	977
421	20240403	122200	3247760810	13620	13630	13630	13620	826
422	20240403	122100	3236506690	13620	13630	13630	13620	209
423	20240403	122000	3233659310	13630	13640	13640	13630	10
424	20240403	121900	3233522980	13630	13640	13640	13630	218
425	20240403	121800	3230551580	13640	13640	13640	13640	0
426	20240403	121700	3230551580	13640	13640	13640	13640	110
427	20240403	121600	3229051180	13640	13650	13650	13640	302
428	20240403	121500	3224929110	13650	13650	13650	13650	0
429	20240403	121400	3224929110	13650	13650	13650	13650	40
430	20240403	121300	3224383110	13640	13630	13640	13620	24
431	20240403	121200	3224056050	13610	13610	13610	13610	20
432	20240403	121100	3223783850	13600	13600	13600	13600	0
433	20240403	121000	3223783850	13600	13600	13600	13600	0
434	20240403	120900	3223783850	13600	13600	13600	13600	297
435	20240403	120800	3219744650	13600	13590	13600	13590	131
436	20240403	120700	3217963980	13600	13600	13600	13590	759
437	20240403	120600	3207642580	13650	13600	13650	13600	1186
438	20240403	120500	3191511200	13600	13600	13600	13600	360
439	20240403	120400	3186615200	13610	13600	13610	13600	1190
440	20240403	120300	3170429600	13600	13600	13610	13600	292
441	20240403	120200	3166458390	13610	13610	13610	13610	697
442	20240403	120100	3156972220	13610	13620	13620	13610	1294
443	20240403	120000	3139356620	13620	13620	13620	13620	17
444	20240403	115900	3139125080	13620	13620	13620	13620	150
445	20240403	115800	3137082080	13620	13610	13620	13610	156
446	20240403	115700	3134957560	13610	13610	13610	13610	400
447	20240403	115600	3129513560	13610	13610	13610	13610	0
448	20240403	115500	3129513560	13610	13610	13620	13600	570
449	20240403	115400	3121751040	13620	13610	13620	13610	112
450	20240403	115300	3120225980	13620	13610	13620	13610	1209
451	20240403	115200	3103771440	13610	13620	13620	13610	66
452	20240403	115100	3102873020	13620	13620	13620	13620	140
453	20240403	115000	3100966220	13620	13620	13620	13620	253
454	20240403	114900	3097520360	13620	13630	13630	13620	200
455	20240403	114800	3094796220	13620	13620	13620	13620	20
456	20240403	114700	3094523820	13620	13610	13620	13610	283
457	20240403	114600	3090670960	13620	13620	13620	13620	321
458	20240403	114500	3086298940	13610	13610	13610	13610	37
459	20240403	114400	3085795370	13600	13610	13610	13600	1170
460	20240403	114300	3069880120	13610	13630	13630	13610	3010
461	20240403	114200	3028906790	13630	13630	13630	13630	309
462	20240403	114100	3024695120	13650	13650	13650	13650	3
463	20240403	114000	3024654170	13630	13640	13640	13630	180
464	20240403	113900	3022199260	13650	13650	13650	13650	1
465	20240403	113800	3022185610	13650	13630	13650	13620	329
466	20240403	113700	3017704180	13650	13630	13650	13620	490
467	20240403	113600	3011027540	13630	13630	13630	13630	41
468	20240403	113500	3010468710	13630	13630	13640	13630	138
469	20240403	113400	3008587740	13630	13630	13630	13630	330
470	20240403	113300	3004089840	13640	13640	13650	13640	283
471	20240403	113200	3000229710	13650	13650	13650	13650	0
472	20240403	113100	3000229710	13650	13650	13650	13650	32
473	20240403	113000	2999792910	13640	13640	13640	13640	151
474	20240403	112900	2997733270	13640	13660	13660	13640	614
475	20240403	112800	2989351010	13660	13660	13660	13660	30
476	20240403	112700	2988941210	13660	13650	13680	13650	340
477	20240403	112600	2984296600	13650	13620	13650	13620	1171
478	20240403	112500	2968328370	13630	13620	13630	13620	181
479	20240403	112400	2965861800	13620	13620	13620	13620	43
480	20240403	112300	2965276140	13620	13620	13620	13600	340
481	20240403	112200	2960646340	13620	13620	13620	13600	2359
482	20240403	112100	2928561770	13620	13650	13650	13610	9705
483	20240403	112000	2796326090	13650	13680	13680	13650	324
484	20240403	111900	2791903460	13680	13660	13680	13660	102
485	20240403	111800	2790510110	13680	13650	13680	13650	20
486	20240403	111700	2790236820	13650	13680	13680	13650	1641
487	20240403	111600	2767835540	13680	13660	13680	13660	226
488	20240403	111500	2764746380	13660	13650	13660	13650	162
489	20240403	111400	2762534460	13650	13660	13660	13650	3331
490	20240403	111300	2717063000	13660	13670	13670	13660	758
491	20240403	111200	2706708310	13670	13670	13670	13660	173
492	20240403	111100	2704344900	13670	13670	13670	13660	525
493	20240403	111000	2697169150	13670	13650	13670	13650	100
494	20240403	110900	2695803510	13650	13650	13680	13650	572
495	20240403	110800	2687990660	13660	13660	13660	13660	1695
496	20240403	110700	2664836960	13660	13670	13670	13660	1734
497	20240403	110600	2641137980	13670	13680	13680	13670	144
498	20240403	110500	2639168840	13680	13680	13680	13670	630
499	20240403	110400	2630550780	13680	13700	13700	13680	279
500	20240403	110300	2626733290	13700	13700	13700	13680	5449
501	20240403	110200	2552113360	13700	13700	13710	13700	270
502	20240403	110100	2548414350	13710	13710	13710	13710	185
503	20240403	110000	2545878000	13710	13730	13730	13710	2531
504	20240403	105900	2511160560	13730	13730	13760	13730	169
505	20240403	105800	2508840100	13730	13740	13740	13730	429
506	20240403	105700	2502946480	13750	13750	13750	13750	51
507	20240403	105600	2502245230	13750	13760	13760	13750	468
508	20240403	105500	2495810200	13760	13780	13780	13760	1272
509	20240403	105400	2478300290	13780	13790	13790	13780	113
510	20240403	105300	2476742650	13790	13790	13800	13790	80
511	20240403	105200	2475638960	13770	13770	13780	13760	273
512	20240403	105100	2471878760	13770	13770	13770	13770	21
513	20240403	105000	2471589590	13770	13760	13770	13760	17
514	20240403	104900	2471355650	13780	13750	13780	13750	6
515	20240403	104800	2471273080	13720	13720	13720	13720	0
516	20240403	104700	2471273080	13720	13730	13730	13720	389
517	20240403	104600	2465932500	13730	13730	13730	13730	50
518	20240403	104500	2465246000	13730	13730	13730	13730	278
519	20240403	104400	2461429060	13730	13740	13740	13730	31
520	20240403	104300	2461003320	13740	13770	13770	13740	928
521	20240403	104200	2448247140	13770	13750	13770	13750	79
522	20240403	104100	2447160810	13750	13750	13750	13750	30
523	20240403	104000	2446748310	13750	13750	13750	13750	0
524	20240403	103900	2446748310	13750	13750	13750	13750	29
525	20240403	103800	2446349560	13750	13750	13750	13750	295
526	20240403	103700	2442293310	13760	13760	13760	13760	199
527	20240403	103600	2439555070	13750	13780	13780	13750	430
528	20240403	103500	2433635000	13740	13800	13800	13740	247
529	20240403	103400	2430235060	13800	13790	13810	13780	157
530	20240403	103300	2428067900	13770	13780	13780	13770	11
531	20240403	103200	2427916420	13790	13750	13790	13740	475
532	20240403	103100	2421378550	13750	13700	13750	13700	1169
533	20240403	103000	2405357990	13730	13700	13730	13700	34
534	20240403	102900	2404892130	13700	13710	13710	13700	7080
535	20240403	102800	2307892080	13710	13710	13710	13700	215
536	20240403	102700	2304944530	13710	13710	13710	13710	124
537	20240403	102600	2303244490	13710	13710	13710	13700	94
538	20240403	102500	2301956010	13710	13710	13710	13700	338
539	20240403	102400	2297322870	13710	13700	13710	13700	1111
540	20240403	102300	2282102070	13710	13720	13720	13710	1523
541	20240403	102200	2261221640	13720	13720	13720	13720	344
542	20240403	102100	2256501960	13740	13710	13740	13700	1252
543	20240403	102000	2239337130	13710	13710	13710	13710	1038
544	20240403	101900	2225106150	13710	13720	13720	13710	1058
545	20240403	101800	2210599440	13720	13710	13720	13710	465
546	20240403	101700	2204223570	13710	13710	13720	13710	1312
547	20240403	101600	2186233850	13710	13710	13720	13710	602
548	20240403	101500	2177980220	13710	13710	13720	13700	434
549	20240403	101400	2172030950	13710	13710	13710	13700	3921
550	20240403	101300	2118293390	13710	13730	13730	13710	265
551	20240403	101200	2114658130	13740	13710	13740	13710	131
552	20240403	101100	2112861190	13710	13720	13720	13710	626
553	20240403	101000	2104278680	13710	13710	13710	13710	1063
554	20240403	100900	2089704950	13710	13730	13740	13700	590
555	20240403	100800	2081615530	13700	13710	13710	13700	292
556	20240403	100700	2077614990	13710	13710	13740	13710	335
557	20240403	100600	2073021400	13710	13730	13730	13710	140
558	20240403	100500	2071099800	13750	13710	13750	13700	3833
559	20240403	100400	2018555790	13710	13720	13720	13710	4801
560	20240403	100300	1952733940	13730	13720	13730	13720	613
561	20240403	100200	1944318810	13720	13730	13730	13720	828
562	20240403	100100	1932955290	13730	13750	13750	13730	500
563	20240403	100000	1926087130	13760	13730	13760	13730	419
564	20240403	095900	1920332590	13730	13780	13780	13730	320
565	20240403	095800	1915938590	13750	13740	13760	13720	3196
566	20240403	095700	1872009960	13730	13750	13750	13730	107
567	20240403	095600	1870539100	13750	13730	13750	13730	638
568	20240403	095500	1861770600	13730	13730	13730	13730	88
569	20240403	095400	1860562360	13720	13720	13720	13720	2048
570	20240403	095300	1832463800	13720	13720	13750	13720	1094
571	20240403	095200	1817454090	13720	13730	13730	13720	1169
572	20240403	095100	1801409380	13730	13730	13730	13720	1988
573	20240403	095000	1774130030	13730	13730	13750	13730	1522
574	20240403	094900	1753231980	13730	13740	13740	13730	1217
575	20240403	094800	1736511180	13750	13750	13760	13750	1452
576	20240403	094700	1716544630	13750	13770	13770	13750	482
577	20240403	094600	1709916730	13780	13750	13780	13750	28
578	20240403	094500	1709531040	13750	13750	13750	13750	963
579	20240403	094400	1696289790	13780	13800	13800	13740	4971
580	20240403	094300	1627807000	13790	13800	13800	13790	422
581	20240403	094200	1621987050	13800	13810	13810	13800	391
582	20240403	094100	1616590240	13800	13800	13800	13800	250
583	20240403	094000	1613140240	13800	13820	13820	13800	322
584	20240403	093900	1608695640	13840	13840	13840	13820	1098
585	20240403	093800	1593508720	13840	13830	13850	13830	605
586	20240403	093700	1585135890	13830	13820	13830	13810	632
587	20240403	093600	1576399170	13820	13830	13830	13810	775
588	20240403	093500	1565683260	13830	13820	13830	13820	147
589	20240403	093400	1563651360	13820	13770	13820	13750	1434
590	20240403	093300	1543875030	13760	13750	13780	13710	1682
591	20240403	093200	1520793050	13720	13730	13770	13710	4496
592	20240403	093100	1459097260	13720	13740	13750	13720	949
593	20240403	093000	1446063620	13740	13750	13770	13720	7500
594	20240403	092900	1343090760	13770	13740	13770	13730	511
595	20240403	092800	1336070390	13730	13740	13760	13730	6209
596	20240403	092700	1250776480	13750	13800	13800	13740	7696
597	20240403	092600	1144923400	13800	13810	13820	13790	641
598	20240403	092500	1136077400	13810	13820	13820	13800	532
599	20240403	092400	1128732450	13820	13820	13830	13810	670
600	20240403	092300	1119475180	13820	13830	13850	13810	837
601	20240403	092200	1107905420	13850	13800	13850	13790	651
602	20240403	092100	1098916930	13760	13790	13800	13760	3546
603	20240403	092000	1050046170	13780	13800	13810	13780	1789
604	20240403	091900	1025363810	13760	13700	13800	13700	1424
605	20240403	091800	1005780270	13720	13740	13740	13690	1701
606	20240403	091700	982451910	13750	13730	13750	13720	18
607	20240403	091600	982204570	13710	13700	13710	13690	765
608	20240403	091500	971726840	13690	13690	13710	13690	1092
609	20240403	091400	956766470	13700	13700	13730	13700	186
610	20240403	091300	954218060	13690	13730	13740	13680	4425
611	20240403	091200	893589080	13730	13720	13750	13700	1073
612	20240403	091100	878869010	13680	13670	13700	13660	6407
613	20240403	091000	791252920	13670	13700	13740	13670	5972
614	20240403	090900	709491580	13710	13730	13750	13700	4151
615	20240403	090800	652543090	13700	13750	13750	13700	5840
616	20240403	090700	572427050	13760	13790	13800	13730	6696
617	20240403	090600	480342790	13790	13810	13810	13760	1832
618	20240403	090500	455102060	13790	13750	13820	13710	1565
619	20240403	090400	433572960	13750	13820	13820	13710	9176
620	20240403	090300	307144860	13820	13880	13880	13820	7588
621	20240403	090200	202018200	13880	13930	13930	13870	1310
622	20240403	090100	183836890	13870	13900	13950	13830	1322
623	20240403	090000	165516750	13900	14100	14150	13800	11760