KissMeData/060720/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	192800	5247649970	15660	15660	15660	15660	1850
3	20240402	192700	5247649970	15660	15660	15660	15660	0
4	20240402	192600	5247649970	15660	15660	15660	15660	0
5	20240402	192500	5247649970	15660	15660	15660	15660	0
6	20240402	192400	5247649970	15660	15660	15660	15660	0
7	20240402	192300	5247649970	15660	15660	15660	15660	0
8	20240402	192200	5247649970	15660	15660	15660	15660	0
9	20240402	192100	5247649970	15660	15660	15660	15660	0
10	20240402	192000	5247649970	15660	15660	15660	15660	0
11	20240402	191900	5247649970	15660	15660	15660	15660	0
12	20240402	191800	5247649970	15660	15660	15660	15660	0
13	20240402	191700	5247649970	15660	15660	15660	15660	0
14	20240402	191600	5247649970	15660	15660	15660	15660	0
15	20240402	191500	5247649970	15660	15660	15660	15660	0
16	20240402	191400	5247649970	15660	15660	15660	15660	0
17	20240402	191300	5247649970	15660	15660	15660	15660	0
18	20240402	191200	5247649970	15660	15660	15660	15660	0
19	20240402	191100	5247649970	15660	15660	15660	15660	0
20	20240402	191000	5247649970	15660	15660	15660	15660	0
21	20240402	190900	5247649970	15660	15660	15660	15660	0
22	20240402	190800	5247649970	15660	15660	15660	15660	0
23	20240402	190700	5247649970	15660	15660	15660	15660	0
24	20240402	190600	5247649970	15660	15660	15660	15660	0
25	20240402	190500	5247649970	15660	15660	15660	15660	0
26	20240402	190400	5247649970	15660	15660	15660	15660	0
27	20240402	190300	5247649970	15660	15660	15660	15660	0
28	20240402	190200	5247649970	15660	15660	15660	15660	0
29	20240402	190100	5247649970	15660	15660	15660	15660	0
30	20240402	190000	5247649970	15660	15660	15660	15660	0
31	20240402	185900	5247649970	15660	15660	15660	15660	0
32	20240402	185800	5247649970	15660	15660	15660	15660	1850
33	20240402	185700	5247649970	15660	15660	15660	15660	0
34	20240402	185600	5247649970	15660	15660	15660	15660	0
35	20240402	185500	5247649970	15660	15660	15660	15660	0
36	20240402	185400	5247649970	15660	15660	15660	15660	0
37	20240402	185300	5247649970	15660	15660	15660	15660	0
38	20240402	185200	5247649970	15660	15660	15660	15660	0
39	20240402	185100	5247649970	15660	15660	15660	15660	0
40	20240402	185000	5247649970	15660	15660	15660	15660	0
41	20240402	184900	5247649970	15660	15660	15660	15660	0
42	20240402	184800	5247649970	15660	15660	15660	15660	0
43	20240402	184700	5247649970	15660	15660	15660	15660	0
44	20240402	184600	5247649970	15660	15660	15660	15660	0
45	20240402	184500	5247649970	15660	15660	15660	15660	0
46	20240402	184400	5247649970	15660	15660	15660	15660	0
47	20240402	184300	5247649970	15660	15660	15660	15660	0
48	20240402	184200	5247649970	15660	15660	15660	15660	0
49	20240402	184100	5247649970	15660	15660	15660	15660	0
50	20240402	184000	5247649970	15660	15660	15660	15660	0
51	20240402	183900	5247649970	15660	15660	15660	15660	0
52	20240402	183800	5247649970	15660	15660	15660	15660	0
53	20240402	183700	5247649970	15660	15660	15660	15660	0
54	20240402	183600	5247649970	15660	15660	15660	15660	0
55	20240402	183500	5247649970	15660	15660	15660	15660	0
56	20240402	183400	5247649970	15660	15660	15660	15660	0
57	20240402	183300	5247649970	15660	15660	15660	15660	0
58	20240402	183200	5247649970	15660	15660	15660	15660	0
59	20240402	183100	5247649970	15660	15660	15660	15660	0
60	20240402	183000	5247649970	15660	15660	15660	15660	0
61	20240402	182900	5247649970	15660	15660	15660	15660	0
62	20240402	182800	5247649970	15660	15660	15660	15660	1850
63	20240402	182700	5247649970	15660	15660	15660	15660	0
64	20240402	182600	5247649970	15660	15660	15660	15660	0
65	20240402	182500	5247649970	15660	15660	15660	15660	0
66	20240402	182400	5247649970	15660	15660	15660	15660	0
67	20240402	182300	5247649970	15660	15660	15660	15660	0
68	20240402	182200	5247649970	15660	15660	15660	15660	0
69	20240402	182100	5247649970	15660	15660	15660	15660	0
70	20240402	182000	5247649970	15660	15660	15660	15660	0
71	20240402	181900	5247649970	15660	15660	15660	15660	0
72	20240402	181800	5247649970	15660	15660	15660	15660	0
73	20240402	181700	5247649970	15660	15660	15660	15660	0
74	20240402	181600	5247649970	15660	15660	15660	15660	0
75	20240402	181500	5247649970	15660	15660	15660	15660	0
76	20240402	181400	5247649970	15660	15660	15660	15660	0
77	20240402	181300	5247649970	15660	15660	15660	15660	0
78	20240402	181200	5247649970	15660	15660	15660	15660	0
79	20240402	181100	5247649970	15660	15660	15660	15660	0
80	20240402	181000	5247649970	15660	15660	15660	15660	0
81	20240402	180900	5247649970	15660	15660	15660	15660	0
82	20240402	180800	5247649970	15660	15660	15660	15660	0
83	20240402	180700	5247649970	15660	15660	15660	15660	0
84	20240402	180600	5247649970	15660	15660	15660	15660	0
85	20240402	180500	5247649970	15660	15660	15660	15660	0
86	20240402	180400	5247649970	15660	15660	15660	15660	0
87	20240402	180300	5247649970	15660	15660	15660	15660	0
88	20240402	180200	5247649970	15660	15660	15660	15660	0
89	20240402	180100	5247649970	15660	15660	15660	15660	0
90	20240402	180000	5247649970	15660	15660	15660	15660	0
91	20240402	175900	5247649970	15660	15660	15660	15660	0
92	20240402	175800	5247649970	15660	15660	15660	15660	1850
93	20240402	175700	5247649970	15660	15660	15660	15660	0
94	20240402	175600	5247649970	15660	15660	15660	15660	0
95	20240402	175500	5247649970	15660	15660	15660	15660	0
96	20240402	175400	5247649970	15660	15660	15660	15660	0
97	20240402	175300	5247649970	15660	15660	15660	15660	0
98	20240402	175200	5247649970	15660	15660	15660	15660	0
99	20240402	175100	5247649970	15660	15660	15660	15660	0
100	20240402	175000	5247649970	15660	15660	15660	15660	0
101	20240402	174900	5247649970	15660	15660	15660	15660	0
102	20240402	174800	5247649970	15660	15660	15660	15660	0
103	20240402	174700	5247649970	15660	15660	15660	15660	0
104	20240402	174600	5247649970	15660	15660	15660	15660	0
105	20240402	174500	5247649970	15660	15660	15660	15660	0
106	20240402	174400	5247649970	15660	15660	15660	15660	0
107	20240402	174300	5247649970	15660	15660	15660	15660	0
108	20240402	174200	5247649970	15660	15660	15660	15660	0
109	20240402	174100	5247649970	15660	15660	15660	15660	0
110	20240402	174000	5247649970	15660	15660	15660	15660	0
111	20240402	173900	5247649970	15660	15660	15660	15660	0
112	20240402	173800	5247649970	15660	15660	15660	15660	0
113	20240402	173700	5247649970	15660	15660	15660	15660	0
114	20240402	173600	5247649970	15660	15660	15660	15660	0
115	20240402	173500	5247649970	15660	15660	15660	15660	0
116	20240402	173400	5247649970	15660	15660	15660	15660	0
117	20240402	173300	5247649970	15660	15660	15660	15660	0
118	20240402	173200	5247649970	15660	15660	15660	15660	0
119	20240402	173100	5247649970	15660	15660	15660	15660	0
120	20240402	173000	5247649970	15660	15660	15660	15660	0
121	20240402	172900	5247649970	15660	15660	15660	15660	0
122	20240402	172800	5247649970	15660	15660	15660	15660	1850
123	20240402	172700	5247649970	15660	15660	15660	15660	0
124	20240402	172600	5247649970	15660	15660	15660	15660	0
125	20240402	172500	5247649970	15660	15660	15660	15660	0
126	20240402	172400	5247649970	15660	15660	15660	15660	0
127	20240402	172300	5247649970	15660	15660	15660	15660	0
128	20240402	172200	5247649970	15660	15660	15660	15660	0
129	20240402	172100	5247649970	15660	15660	15660	15660	0
130	20240402	172000	5247649970	15660	15660	15660	15660	0
131	20240402	171900	5247649970	15660	15660	15660	15660	0
132	20240402	171800	5247649970	15660	15660	15660	15660	0
133	20240402	171700	5247649970	15660	15660	15660	15660	0
134	20240402	171600	5247649970	15660	15660	15660	15660	0
135	20240402	171500	5247649970	15660	15660	15660	15660	0
136	20240402	171400	5247649970	15660	15660	15660	15660	0
137	20240402	171300	5247649970	15660	15660	15660	15660	0
138	20240402	171200	5247649970	15660	15660	15660	15660	0
139	20240402	171100	5247649970	15660	15660	15660	15660	0
140	20240402	171000	5247649970	15660	15660	15660	15660	0
141	20240402	170900	5247649970	15660	15660	15660	15660	0
142	20240402	170800	5247649970	15660	15660	15660	15660	0
143	20240402	170700	5247649970	15660	15660	15660	15660	0
144	20240402	170600	5247649970	15660	15660	15660	15660	0
145	20240402	170500	5247649970	15660	15660	15660	15660	0
146	20240402	170400	5247649970	15660	15660	15660	15660	0
147	20240402	170300	5247649970	15660	15660	15660	15660	0
148	20240402	170200	5247649970	15660	15660	15660	15660	0
149	20240402	170100	5247649970	15660	15660	15660	15660	0
150	20240402	170000	5247649970	15660	15660	15660	15660	0
151	20240402	165900	5247649970	15660	15660	15660	15660	0
152	20240402	165800	5247649970	15660	15660	15660	15660	1850
153	20240402	165700	5247649970	15660	15660	15660	15660	0
154	20240402	165600	5247649970	15660	15660	15660	15660	0
155	20240402	165500	5247649970	15660	15660	15660	15660	0
156	20240402	165400	5247649970	15660	15660	15660	15660	0
157	20240402	165300	5247649970	15660	15660	15660	15660	0
158	20240402	165200	5247649970	15660	15660	15660	15660	0
159	20240402	165100	5247649970	15660	15660	15660	15660	0
160	20240402	165000	5247649970	15660	15660	15660	15660	0
161	20240402	164900	5247649970	15660	15660	15660	15660	0
162	20240402	164800	5247649970	15660	15660	15660	15660	0
163	20240402	164700	5247649970	15660	15660	15660	15660	0
164	20240402	164600	5247649970	15660	15660	15660	15660	0
165	20240402	164500	5247649970	15660	15660	15660	15660	0
166	20240402	164400	5247649970	15660	15660	15660	15660	0
167	20240402	164300	5247649970	15660	15660	15660	15660	0
168	20240402	164200	5247649970	15660	15660	15660	15660	0
169	20240402	164100	5247649970	15660	15660	15660	15660	0
170	20240402	164000	5247649970	15660	15660	15660	15660	0
171	20240402	163900	5247649970	15660	15660	15660	15660	0
172	20240402	163800	5247649970	15660	15660	15660	15660	0
173	20240402	163700	5247649970	15660	15660	15660	15660	0
174	20240402	163600	5247649970	15660	15660	15660	15660	0
175	20240402	163500	5247649970	15660	15660	15660	15660	0
176	20240402	163400	5247649970	15660	15660	15660	15660	0
177	20240402	163300	5247649970	15660	15660	15660	15660	0
178	20240402	163200	5247649970	15660	15660	15660	15660	0
179	20240402	163100	5247649970	15660	15660	15660	15660	0
180	20240402	163000	5247649970	15660	15660	15660	15660	0
181	20240402	162900	5247649970	15660	15660	15660	15660	0
182	20240402	162800	5247649970	15660	15660	15660	15660	1850
183	20240402	162700	5247649970	15660	15660	15660	15660	0
184	20240402	162600	5247649970	15660	15660	15660	15660	0
185	20240402	162500	5247649970	15660	15660	15660	15660	0
186	20240402	162400	5247649970	15660	15660	15660	15660	0
187	20240402	162300	5247649970	15660	15660	15660	15660	0
188	20240402	162200	5247649970	15660	15660	15660	15660	0
189	20240402	162100	5247649970	15660	15660	15660	15660	0
190	20240402	162000	5247649970	15660	15660	15660	15660	0
191	20240402	161900	5247649970	15660	15660	15660	15660	0
192	20240402	161800	5247649970	15660	15660	15660	15660	0
193	20240402	161700	5247649970	15660	15660	15660	15660	0
194	20240402	161600	5247649970	15660	15660	15660	15660	0
195	20240402	161500	5247649970	15660	15660	15660	15660	0
196	20240402	161400	5247649970	15660	15660	15660	15660	0
197	20240402	161300	5247649970	15660	15660	15660	15660	0
198	20240402	161200	5247649970	15660	15660	15660	15660	0
199	20240402	161100	5247649970	15660	15660	15660	15660	0
200	20240402	161000	5247649970	15660	15660	15660	15660	0
201	20240402	160900	5247649970	15660	15660	15660	15660	0
202	20240402	160800	5247649970	15660	15660	15660	15660	0
203	20240402	160700	5247649970	15660	15660	15660	15660	0
204	20240402	160600	5247649970	15660	15660	15660	15660	0
205	20240402	160500	5247649970	15660	15660	15660	15660	0
206	20240402	160400	5247649970	15660	15660	15660	15660	0
207	20240402	160300	5247649970	15660	15660	15660	15660	0
208	20240402	160200	5247649970	15660	15660	15660	15660	0
209	20240402	160100	5247649970	15660	15660	15660	15660	0
210	20240402	160000	5247649970	15660	15660	15660	15660	0
211	20240402	155900	5247649970	15660	15660	15660	15660	0
212	20240402	155800	5247649970	15660	15660	15660	15660	1850
213	20240402	155700	5247649970	15660	15660	15660	15660	0
214	20240402	155600	5247649970	15660	15660	15660	15660	0
215	20240402	155500	5247649970	15660	15660	15660	15660	0
216	20240402	155400	5247649970	15660	15660	15660	15660	0
217	20240402	155300	5247649970	15660	15660	15660	15660	0
218	20240402	155200	5247649970	15660	15660	15660	15660	0
219	20240402	155100	5247649970	15660	15660	15660	15660	0
220	20240402	155000	5247649970	15660	15660	15660	15660	0
221	20240402	154900	5247649970	15660	15660	15660	15660	0
222	20240402	154800	5247649970	15660	15660	15660	15660	0
223	20240402	154700	5247649970	15660	15660	15660	15660	0
224	20240402	154600	5247649970	15660	15660	15660	15660	0
225	20240402	154500	5247649970	15660	15660	15660	15660	0
226	20240402	154400	5247649970	15660	15660	15660	15660	0
227	20240402	154300	5247649970	15660	15660	15660	15660	0
228	20240402	154200	5247649970	15660	15660	15660	15660	0
229	20240402	154100	5247649970	15660	15660	15660	15660	0
230	20240402	154000	5247649970	15660	15660	15660	15660	0
231	20240402	153900	5247649970	15660	15660	15660	15660	0
232	20240402	153800	5247649970	15660	15660	15660	15660	0
233	20240402	153700	5247649970	15660	15660	15660	15660	0
234	20240402	153600	5247649970	15660	15660	15660	15660	0
235	20240402	153500	5247649970	15660	15660	15660	15660	0
236	20240402	153400	5247649970	15660	15660	15660	15660	0
237	20240402	153300	5247649970	15660	15660	15660	15660	0
238	20240402	153200	5247649970	15660	15660	15660	15660	0
239	20240402	153100	5247649970	15660	15660	15660	15660	0
240	20240402	153000	5247649970	15660	15660	15660	15660	1850
241	20240402	152900	5218678970	15710	15710	15710	15710	0
242	20240402	152800	5218678970	15710	15710	15710	15710	0
243	20240402	152700	5218678970	15710	15710	15710	15710	0
244	20240402	152600	5218678970	15710	15710	15710	15710	0
245	20240402	152500	5218678970	15710	15710	15710	15710	0
246	20240402	152400	5218678970	15710	15710	15710	15710	0
247	20240402	152300	5218678970	15710	15710	15710	15710	0
248	20240402	152200	5218678970	15710	15710	15710	15710	0
249	20240402	152100	5218678970	15710	15710	15710	15710	0
250	20240402	152000	5218678970	15710	15710	15710	15710	0
251	20240402	151900	5218678970	15710	15700	15710	15700	382
252	20240402	151800	5212681520	15700	15710	15720	15700	294
253	20240402	151700	5208064440	15720	15720	15720	15720	8
254	20240402	151600	5207938680	15720	15720	15720	15700	490
255	20240402	151500	5200241520	15740	15740	15750	15700	417
256	20240402	151400	5193687050	15700	15760	15760	15700	30
257	20240402	151300	5193215690	15760	15780	15780	15670	509
258	20240402	151200	5185238870	15790	15640	15790	15600	2339
259	20240402	151100	5148605540	15640	15700	15700	15640	92
260	20240402	151000	5147165930	15700	15640	15700	15640	86
261	20240402	150900	5145816150	15690	15650	15690	15630	135
262	20240402	150800	5143703600	15650	15690	15690	15640	287
263	20240402	150700	5139208000	15700	15690	15700	15690	474
264	20240402	150600	5131767070	15690	15650	15690	15650	39
265	20240402	150500	5131156160	15650	15640	15650	15640	129
266	20240402	150400	5129138120	15630	15640	15690	15630	764
267	20240402	150300	5117187960	15690	15640	15690	15640	301
268	20240402	150200	5112478370	15630	15660	15670	15630	403
269	20240402	150100	5106167830	15660	15650	15660	15650	56
270	20240402	150000	5105291230	15630	15600	15640	15600	1116
271	20240402	145900	5087855920	15600	15630	15630	15600	32
272	20240402	145800	5087356160	15610	15570	15610	15560	1777
273	20240402	145700	5059667070	15560	15590	15590	15560	270
274	20240402	145600	5055462500	15590	15590	15590	15580	371
275	20240402	145500	5049679010	15590	15590	15600	15590	157
276	20240402	145400	5047230080	15600	15620	15630	15600	2178
277	20240402	145300	5013222250	15620	15600	15630	15600	644
278	20240402	145200	5003161510	15610	15570	15610	15570	1436
279	20240402	145100	4980768470	15570	15580	15580	15570	531
280	20240402	145000	4972499440	15570	15550	15570	15540	4537
281	20240402	144900	4901974560	15560	15560	15570	15560	708
282	20240402	144800	4890955690	15570	15580	15580	15570	170
283	20240402	144700	4888308670	15560	15580	15590	15560	1190
284	20240402	144600	4869780550	15590	15610	15610	15590	949
285	20240402	144500	4854981930	15600	15610	15610	15600	1893
286	20240402	144400	4825449050	15600	15610	15620	15600	371
287	20240402	144300	4819658250	15610	15620	15620	15610	1028
288	20240402	144200	4803610540	15610	15620	15620	15610	858
289	20240402	144100	4790212860	15630	15620	15630	15620	464
290	20240402	144000	4782964720	15630	15630	15630	15620	533
291	20240402	143900	4774638500	15620	15640	15640	15620	1009
292	20240402	143800	4758873610	15640	15640	15640	15630	457
293	20240402	143700	4751730410	15630	15620	15630	15620	663
294	20240402	143600	4741372050	15620	15610	15620	15610	2088
295	20240402	143500	4708765550	15620	15630	15630	15620	1134
296	20240402	143400	4691047240	15620	15660	15660	15620	496
297	20240402	143300	4683291580	15660	15650	15670	15650	636
298	20240402	143200	4673332070	15640	15630	15640	15620	1780
299	20240402	143100	4645515400	15630	15630	15630	15620	476
300	20240402	143000	4638075570	15630	15630	15640	15620	723
301	20240402	142900	4626774930	15630	15650	15650	15630	354
302	20240402	142800	4621238220	15630	15690	15690	15630	226
303	20240402	142700	4617700530	15670	15660	15670	15660	947
304	20240402	142600	4602865120	15660	15630	15660	15630	1113
305	20240402	142500	4585468660	15630	15640	15640	15630	640
306	20240402	142400	4575463830	15630	15650	15650	15620	944
307	20240402	142300	4560704850	15640	15680	15680	15640	2247
308	20240402	142200	4525503030	15680	15700	15700	15680	1383
309	20240402	142100	4503809260	15690	15690	15690	15690	525
310	20240402	142000	4495572010	15700	15670	15700	15670	812
311	20240402	141900	4482833720	15680	15660	15680	15650	1486
312	20240402	141800	4459558510	15650	15660	15680	15650	685
313	20240402	141700	4448831180	15670	15720	15720	15670	4871
314	20240402	141600	4372354870	15720	15760	15760	15720	3137
315	20240402	141500	4322975780	15770	15770	15780	15760	234
316	20240402	141400	4319286210	15770	15770	15780	15760	324
317	20240402	141300	4314177750	15770	15760	15770	15760	69
318	20240402	141200	4313089830	15760	15760	15770	15760	228
319	20240402	141100	4309496540	15770	15760	15770	15760	157
320	20240402	141000	4307021720	15750	15750	15750	15750	87
321	20240402	140900	4305651470	15740	15740	15740	15740	219
322	20240402	140800	4302204410	15740	15740	15740	15730	139
323	20240402	140700	4300016780	15740	15720	15740	15720	650
324	20240402	140600	4289796780	15720	15730	15740	15720	996
325	20240402	140500	4274131930	15720	15720	15730	15710	1409
326	20240402	140400	4251982340	15730	15740	15740	15720	1372
327	20240402	140300	4230404730	15740	15740	15740	15730	544
328	20240402	140200	4221847210	15740	15790	15790	15740	5876
329	20240402	140100	4129251460	15780	15780	15800	15770	343
330	20240402	140000	4123840050	15790	15780	15790	15780	220
331	20240402	135900	4120367680	15780	15800	15810	15780	1229
332	20240402	135800	4100958710	15810	15810	15810	15800	119
333	20240402	135700	4099077850	15810	15840	15840	15810	2652
334	20240402	135600	4057119490	15840	15840	15840	15840	327
335	20240402	135500	4051939810	15850	15870	15870	15850	253
336	20240402	135400	4047927920	15860	15860	15860	15860	0
337	20240402	135300	4047927920	15860	15860	15860	15860	237
338	20240402	135200	4044169100	15870	15860	15890	15860	317
339	20240402	135100	4039134890	15860	15890	15890	15860	24
340	20240402	135000	4038754100	15870	15870	15890	15850	413
341	20240402	134900	4032207000	15860	15870	15870	15860	391
342	20240402	134800	4026003480	15860	15870	15870	15860	81
343	20240402	134700	4024718500	15890	15880	15890	15880	201
344	20240402	134600	4021525920	15890	15900	15900	15890	380
345	20240402	134500	4015487450	15890	15890	15890	15880	512
346	20240402	134400	4007353260	15900	15900	15900	15890	108
347	20240402	134300	4005636820	15890	15890	15890	15890	49
348	20240402	134200	4004858210	15880	15890	15900	15880	917
349	20240402	134100	3990287220	15890	15880	15890	15880	824
350	20240402	134000	3977196250	15890	15890	15890	15860	690
351	20240402	133900	3966235930	15880	15870	15880	15870	265
352	20240402	133800	3962029640	15860	15860	15860	15860	101
353	20240402	133700	3960427780	15870	15870	15870	15870	26
354	20240402	133600	3960015160	15880	15820	15880	15820	551
355	20240402	133500	3951276900	15820	15820	15820	15820	70
356	20240402	133400	3950169500	15820	15820	15820	15820	225
357	20240402	133300	3946610000	15820	15850	15850	15820	1900
358	20240402	133200	3916535200	15850	15850	15850	15850	10
359	20240402	133100	3916376700	15850	15850	15850	15840	394
360	20240402	133000	3910133680	15850	15850	15850	15850	27
361	20240402	132900	3909705730	15840	15850	15850	15840	52
362	20240402	132800	3908881630	15840	15840	15850	15840	32
363	20240402	132700	3908374700	15840	15820	15840	15820	119
364	20240402	132600	3906490120	15820	15840	15840	15820	384
365	20240402	132500	3900413320	15840	15830	15840	15830	73
366	20240402	132400	3899257470	15830	15830	15830	15830	26
367	20240402	132300	3898845890	15830	15830	15830	15830	337
368	20240402	132200	3893511180	15830	15840	15840	15830	214
369	20240402	132100	3890122890	15830	15840	15840	15830	195
370	20240402	132000	3887034340	15840	15840	15840	15840	92
371	20240402	131900	3885577060	15840	15840	15840	15830	1154
372	20240402	131800	3867302670	15850	15860	15860	15850	145
373	20240402	131700	3865004080	15860	15860	15860	15850	180
374	20240402	131600	3862150790	15840	15850	15850	15840	542
375	20240402	131500	3853565090	15840	15830	15840	15830	29
376	20240402	131400	3853105920	15830	15820	15830	15820	101
377	20240402	131300	3851507380	15830	15820	15830	15820	36
378	20240402	131200	3850937600	15820	15810	15820	15810	258
379	20240402	131100	3846856440	15810	15810	15820	15810	488
380	20240402	131000	3839137490	15820	15820	15820	15820	26
381	20240402	130900	3838726170	15820	15830	15830	15820	141
382	20240402	130800	3836495280	15820	15820	15830	15790	798
383	20240402	130700	3823888880	15830	15830	15830	15830	148
384	20240402	130600	3821546040	15850	15850	15850	15850	156
385	20240402	130500	3819073440	15800	15850	15850	15800	1877
386	20240402	130400	3789388300	15850	15860	15870	15850	331
387	20240402	130300	3784138630	15860	15850	15860	15840	106
388	20240402	130200	3782458540	15850	15860	15870	15850	192
389	20240402	130100	3779413460	15860	15860	15860	15860	9
390	20240402	130000	3779270720	15810	15860	15860	15810	211
391	20240402	125900	3775934710	15810	15790	15810	15790	116
392	20240402	125800	3774102750	15790	15810	15810	15790	719
393	20240402	125700	3762740140	15800	15810	15810	15800	57
394	20240402	125600	3761839280	15800	15800	15800	15800	121
395	20240402	125500	3759927480	15800	15800	15800	15790	1439
396	20240402	125400	3737191380	15810	15810	15810	15800	211
397	20240402	125300	3733856100	15810	15800	15810	15800	67
398	20240402	125200	3732797230	15800	15790	15810	15790	280
399	20240402	125100	3728371700	15790	15810	15810	15790	74
400	20240402	125000	3727202300	15810	15800	15810	15800	210
401	20240402	124900	3723883310	15810	15810	15810	15800	1032
402	20240402	124800	3707577270	15810	15810	15810	15810	219
403	20240402	124700	3704114880	15800	15800	15810	15800	604
404	20240402	124600	3694570390	15810	15830	15830	15810	1249
405	20240402	124500	3674815900	15820	15840	15840	15820	2671
406	20240402	124400	3632541120	15840	15830	15840	15830	11
407	20240402	124300	3632366970	15840	15850	15850	15840	663
408	20240402	124200	3621864980	15850	15860	15860	15840	424
409	20240402	124100	3615144560	15850	15850	15870	15840	271
410	20240402	124000	3610845340	15880	15870	15880	15850	2190
411	20240402	123900	3576108310	15860	15860	15860	15860	60
412	20240402	123800	3575156710	15850	15860	15870	15850	211
413	20240402	123700	3571811700	15850	15860	15860	15850	52
414	20240402	123600	3570986990	15860	15850	15860	15850	113
415	20240402	123500	3569194970	15850	15850	15850	15850	320
416	20240402	123400	3564122970	15860	15850	15860	15850	662
417	20240402	123300	3553628410	15850	15840	15850	15840	34
418	20240402	123200	3553089520	15840	15840	15840	15840	32
419	20240402	123100	3552582640	15840	15840	15840	15840	350
420	20240402	123000	3547038640	15840	15830	15840	15830	281
421	20240402	122900	3542590150	15830	15840	15870	15820	556
422	20240402	122800	3533790410	15820	15850	15850	15820	4360
423	20240402	122700	3464758420	15850	15890	15890	15850	3537
424	20240402	122600	3408681860	15880	15880	15880	15880	6
425	20240402	122500	3408586580	15890	15890	15890	15870	633
426	20240402	122400	3398534760	15890	15900	15900	15880	547
427	20240402	122300	3389844750	15900	15900	15900	15900	26
428	20240402	122200	3389431350	15900	15900	15900	15900	36
429	20240402	122100	3388858950	15900	15900	15900	15900	159
430	20240402	122000	3386330850	15890	15890	15890	15890	0
431	20240402	121900	3386330850	15890	15890	15890	15890	41
432	20240402	121800	3385679360	15890	15880	15890	15880	56
433	20240402	121700	3384789820	15890	15890	15890	15890	138
434	20240402	121600	3382597000	15890	15880	15890	15880	27
435	20240402	121500	3382167980	15890	15890	15890	15890	33
436	20240402	121400	3381643610	15890	15890	15890	15880	174
437	20240402	121300	3378878850	15890	15890	15890	15890	77
438	20240402	121200	3377655320	15890	15900	15900	15890	165
439	20240402	121100	3375033410	15890	15890	15910	15890	4003
440	20240402	121000	3311389390	15900	15900	15910	15900	134
441	20240402	120900	3309258780	15890	15900	15900	15890	60
442	20240402	120800	3308304810	15900	15900	15900	15900	326
443	20240402	120700	3303121410	15900	15900	15900	15900	1
444	20240402	120600	3303105510	15900	15890	15900	15890	180
445	20240402	120500	3300244020	15900	15910	15920	15900	213
446	20240402	120400	3296855420	15910	15890	15910	15890	2048
447	20240402	120300	3264297220	15890	15890	15890	15890	153
448	20240402	120200	3261866050	15890	15900	15900	15890	40
449	20240402	120100	3261230430	15880	15900	15900	15880	201
450	20240402	120000	3258038190	15890	15890	15900	15890	287
451	20240402	115900	3253477500	15890	15890	15890	15890	190
452	20240402	115800	3250458400	15890	15890	15890	15890	27
453	20240402	115700	3250029370	15870	15870	15870	15860	95
454	20240402	115600	3248521740	15870	15880	15890	15870	145
455	20240402	115500	3246219240	15860	15870	15870	15860	300
456	20240402	115400	3241459730	15860	15880	15880	15860	1185
457	20240402	115300	3222654010	15890	15890	15890	15890	26
458	20240402	115200	3222240870	15890	15890	15900	15890	259
459	20240402	115100	3218125100	15890	15900	15900	15890	911
460	20240402	115000	3203640260	15900	15900	15900	15890	215
461	20240402	114900	3200222460	15900	15900	15900	15900	11
462	20240402	114800	3200047560	15870	15900	15900	15870	1794
463	20240402	114700	3171566390	15890	15900	15900	15890	249
464	20240402	114600	3167609510	15900	15890	15900	15890	639
465	20240402	114500	3157449530	15890	15900	15900	15890	128
466	20240402	114400	3155414340	15900	15900	15900	15900	37
467	20240402	114300	3154826040	15890	15890	15890	15890	40
468	20240402	114200	3154190440	15890	15890	15890	15890	18
469	20240402	114100	3153904420	15890	15890	15890	15890	149
470	20240402	114000	3151536810	15890	15900	15900	15890	1092
471	20240402	113900	3134174930	15900	15910	15910	15890	1031
472	20240402	113800	3117772260	15910	15920	15920	15890	2190
473	20240402	113700	3082953900	15910	15910	15910	15910	91
474	20240402	113600	3081506090	15910	15900	15910	15900	29
475	20240402	113500	3081044730	15910	15910	15910	15900	395
476	20240402	113400	3074760870	15910	15910	15910	15910	300
477	20240402	113300	3069987870	15900	15900	15900	15900	196
478	20240402	113200	3066871470	15900	15900	15900	15900	31
479	20240402	113100	3066378570	15890	15890	15890	15890	1
480	20240402	113000	3066362680	15900	15910	15910	15890	139
481	20240402	112900	3064152720	15900	15900	15900	15900	135
482	20240402	112800	3062006220	15900	15900	15900	15890	358
483	20240402	112700	3056315220	15900	15900	15900	15900	325
484	20240402	112600	3051147720	15900	15900	15900	15900	449
485	20240402	112500	3044008620	15910	15900	15910	15900	5
486	20240402	112400	3043929110	15900	15900	15900	15900	83
487	20240402	112300	3042609410	15900	15900	15910	15900	265
488	20240402	112200	3038395650	15900	15900	15900	15900	448
489	20240402	112100	3031272450	15900	15900	15900	15900	32
490	20240402	112000	3030763650	15900	15900	15910	15900	150
491	20240402	111900	3028378640	15900	15900	15910	15900	205
492	20240402	111800	3025119040	15910	15910	15910	15900	61
493	20240402	111700	3024148560	15910	15900	15910	15900	107
494	20240402	111600	3022446260	15900	15900	15900	15900	63
495	20240402	111500	3021444560	15900	15900	15900	15900	524
496	20240402	111400	3013112960	15920	15910	15920	15910	150
497	20240402	111300	3010725220	15920	15920	15920	15910	60
498	20240402	111200	3009770460	15920	15910	15920	15910	124
499	20240402	111100	3007797360	15910	15910	15910	15910	36
500	20240402	111000	3007224600	15910	15910	15910	15910	27
501	20240402	110900	3006795030	15910	15910	15910	15910	53
502	20240402	110800	3005951800	15910	15900	15910	15900	210
503	20240402	110700	3002611290	15900	15900	15900	15900	1
504	20240402	110600	3002595390	15870	15870	15870	15870	391
505	20240402	110500	2996390220	15870	15870	15870	15860	701
506	20240402	110400	2985269690	15870	15870	15870	15870	966
507	20240402	110300	2969939270	15870	15870	15890	15870	255
508	20240402	110200	2965892140	15870	15880	15890	15870	1235
509	20240402	110100	2946281990	15890	15890	15890	15880	493
510	20240402	110000	2938452280	15890	15910	15910	15880	1085
511	20240402	105900	2921207660	15920	15910	15920	15900	548
512	20240402	105800	2912489220	15920	15950	15950	15920	833
513	20240402	105700	2899227510	15950	15920	15950	15910	226
514	20240402	105600	2895625130	15920	15950	15950	15910	1309
515	20240402	105500	2874766140	15950	15970	15980	15950	641
516	20240402	105400	2864526320	15970	15990	15990	15970	308
517	20240402	105300	2859606480	15970	15960	15970	15950	183
518	20240402	105200	2856686650	15970	15990	15990	15950	3922
519	20240402	105100	2794004970	15990	15980	15990	15980	149
520	20240402	105000	2791623380	15970	15990	15990	15970	447
521	20240402	104900	2784478130	15990	15990	15990	15980	702
522	20240402	104800	2773253160	15990	15990	16000	15980	67
523	20240402	104700	2772181400	16000	15950	16000	15950	2513
524	20240402	104600	2732019820	15970	15930	15970	15930	821
525	20240402	104500	2718936730	15920	15920	15980	15920	329
526	20240402	104400	2713687660	15980	15920	15980	15920	683
527	20240402	104300	2702811510	15920	15930	15930	15920	209
528	20240402	104200	2699484210	15910	15920	15920	15910	762
529	20240402	104100	2687359790	15910	15920	15920	15910	1287
530	20240402	104000	2666872040	15910	15950	15950	15910	1404
531	20240402	103900	2644505140	15960	15970	15990	15960	140
532	20240402	103800	2642269960	15960	15970	15970	15960	24
533	20240402	103700	2641886690	15950	15970	15970	15940	255
534	20240402	103600	2637816060	15970	15980	15980	15950	97
535	20240402	103500	2636266080	15960	15930	15960	15930	334
536	20240402	103400	2630936020	15930	15920	15930	15910	227
537	20240402	103300	2627321110	15880	15870	15880	15870	616
538	20240402	103200	2617539930	15870	15870	15870	15860	30
539	20240402	103100	2617063840	15860	15860	15870	15850	298
540	20240402	103000	2612337780	15870	15880	15890	15870	854
541	20240402	102900	2598778660	15880	15910	15910	15880	573
542	20240402	102800	2589669010	15900	15900	15900	15900	111
543	20240402	102700	2587904110	15900	15890	15900	15890	101
544	20240402	102600	2586299120	15890	15890	15890	15880	95
545	20240402	102500	2584789850	15890	15890	15890	15880	280
546	20240402	102400	2580340660	15890	15920	15920	15870	927
547	20240402	102300	2565616660	15920	15930	15930	15880	125
548	20240402	102200	2563628990	15900	15880	15900	15880	1079
549	20240402	102100	2546482260	15890	15900	15910	15880	1367
550	20240402	102000	2524748900	15910	15910	15910	15910	516
551	20240402	101900	2516539340	15910	15940	15940	15910	1148
552	20240402	101800	2498260660	15950	15940	16040	15940	300
553	20240402	101700	2493473460	15950	15940	16000	15940	1292
554	20240402	101600	2472825060	15930	15960	16000	15930	358
555	20240402	101500	2467109710	15920	15940	15940	15920	620
556	20240402	101400	2457233150	15950	15980	15980	15950	942
557	20240402	101300	2442199350	15980	16000	16000	15980	1247
558	20240402	101200	2422259500	16000	16000	16000	16000	954
559	20240402	101100	2406995500	16020	16030	16030	16000	3380
560	20240402	101000	2352872450	16010	16020	16030	16010	676
561	20240402	100900	2342042580	16030	16030	16030	16020	651
562	20240402	100800	2331609730	16040	16060	16060	16030	1654
563	20240402	100700	2305062660	16090	16090	16090	16070	811
564	20240402	100600	2292025050	16100	16100	16110	16090	1090
565	20240402	100500	2274479350	16100	16140	16150	16100	2259
566	20240402	100400	2238047890	16140	16140	16150	16130	1079
567	20240402	100300	2220632200	16140	16120	16140	16120	4045
568	20240402	100200	2155400810	16120	16120	16120	16100	1207
569	20240402	100100	2135952870	16120	16110	16120	16100	600
570	20240402	100000	2126281610	16110	16110	16120	16100	1184
571	20240402	095900	2107209870	16110	16130	16130	16110	1284
572	20240402	095800	2086507570	16120	16110	16120	16100	4274
573	20240402	095700	2017631190	16100	16060	16100	16060	126
574	20240402	095600	2015603400	16060	16090	16110	16060	4522
575	20240402	095500	1942801570	16090	16050	16110	16050	3779
576	20240402	095400	1881979580	16040	16030	16070	16030	1031
577	20240402	095300	1865419010	16030	16020	16030	16020	47
578	20240402	095200	1864665610	16020	16020	16020	16020	10
579	20240402	095100	1864505410	16020	16050	16070	16020	3294
580	20240402	095000	1811650680	16050	16050	16050	16050	35
581	20240402	094900	1811088930	16050	16040	16090	16030	1259
582	20240402	094800	1790860830	16090	16040	16090	16040	1028
583	20240402	094700	1774356130	16040	16080	16080	16040	1065
584	20240402	094600	1757246080	16080	16090	16090	16080	670
585	20240402	094500	1746471300	16090	16090	16100	16060	2166
586	20240402	094400	1711616330	16090	16040	16100	16040	1691
587	20240402	094300	1684433360	16060	16050	16060	16040	1495
588	20240402	094200	1660438530	16040	16040	16050	16030	649
589	20240402	094100	1650031670	16030	16020	16030	16020	267
590	20240402	094000	1645752610	16020	16010	16030	16010	211
591	20240402	093900	1642373660	16000	16000	16000	15990	474
592	20240402	093800	1634789670	16000	16030	16030	15970	429
593	20240402	093700	1627919850	16030	15960	16030	15950	467
594	20240402	093600	1620455310	15960	15980	15980	15960	1226
595	20240402	093500	1600877640	15980	16010	16010	15980	3981
596	20240402	093400	1537197830	16010	16050	16050	16010	848
597	20240402	093300	1523619110	16050	16050	16050	16050	364
598	20240402	093200	1517776910	16060	16070	16070	16000	2918
599	20240402	093100	1471042560	16070	16060	16070	16020	1330
600	20240402	093000	1449716690	16050	16080	16100	16050	1999
601	20240402	092900	1417609890	16080	16090	16100	16070	833
602	20240402	092800	1404216130	16100	16090	16130	16090	2696
603	20240402	092700	1360796390	16090	16080	16090	16040	2919
604	20240402	092600	1313896960	16090	16080	16130	16060	3525
605	20240402	092500	1257157160	16100	16000	16100	16000	15196
606	20240402	092400	1013233030	16000	15950	16000	15950	2321
607	20240402	092300	976120720	15940	15900	15940	15900	834
608	20240402	092200	962854290	15880	15850	15890	15850	1478
609	20240402	092100	939383540	15840	15840	15840	15840	170
610	20240402	092000	936690740	15850	15870	15870	15840	790
611	20240402	091900	924170650	15850	15880	15900	15850	1150
612	20240402	091800	905921140	15870	15850	15870	15850	289
613	20240402	091700	901340030	15850	15860	15860	15850	1639
614	20240402	091600	875354990	15870	15860	15870	15850	1140
615	20240402	091500	857273610	15850	15790	15860	15780	1355
616	20240402	091400	835808140	15780	15790	15850	15780	939
617	20240402	091300	820981230	15790	15800	15800	15790	1080
618	20240402	091200	803917860	15800	15840	15840	15800	2660
619	20240402	091100	761842600	15870	15820	15870	15820	335
620	20240402	091000	756539200	15870	15840	15870	15810	949
621	20240402	090900	741515830	15810	15830	15830	15800	1485
622	20240402	090800	718048340	15800	15840	15850	15750	3494
623	20240402	090700	662778850	15840	15890	15900	15840	6805
624	20240402	090600	554670440	15890	16030	16030	15890	3286
625	20240402	090500	502282310	16000	16000	16040	15980	3853
626	20240402	090400	440634930	15980	16020	16040	15980	2435
627	20240402	090300	401689350	16010	16080	16090	16010	14628
628	20240402	090200	166807600	16070	16030	16070	16030	1374
629	20240402	090100	144753520	16030	15980	16040	15970	3166
630	20240402	090000	94107070	15980	15920	15980	15900	5911