KissMeData/060720/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	192800	2784892250	15560	15560	15560	15560	3289
3	20240403	192700	2784892250	15560	15560	15560	15560	0
4	20240403	192600	2784892250	15560	15560	15560	15560	0
5	20240403	192500	2784892250	15560	15560	15560	15560	0
6	20240403	192400	2784892250	15560	15560	15560	15560	0
7	20240403	192300	2784892250	15560	15560	15560	15560	0
8	20240403	192200	2784892250	15560	15560	15560	15560	0
9	20240403	192100	2784892250	15560	15560	15560	15560	0
10	20240403	192000	2784892250	15560	15560	15560	15560	0
11	20240403	191900	2784892250	15560	15560	15560	15560	0
12	20240403	191800	2784892250	15560	15560	15560	15560	0
13	20240403	191700	2784892250	15560	15560	15560	15560	0
14	20240403	191600	2784892250	15560	15560	15560	15560	0
15	20240403	191500	2784892250	15560	15560	15560	15560	0
16	20240403	191400	2784892250	15560	15560	15560	15560	0
17	20240403	191300	2784892250	15560	15560	15560	15560	0
18	20240403	191200	2784892250	15560	15560	15560	15560	0
19	20240403	191100	2784892250	15560	15560	15560	15560	0
20	20240403	191000	2784892250	15560	15560	15560	15560	0
21	20240403	190900	2784892250	15560	15560	15560	15560	0
22	20240403	190800	2784892250	15560	15560	15560	15560	0
23	20240403	190700	2784892250	15560	15560	15560	15560	0
24	20240403	190600	2784892250	15560	15560	15560	15560	0
25	20240403	190500	2784892250	15560	15560	15560	15560	0
26	20240403	190400	2784892250	15560	15560	15560	15560	0
27	20240403	190300	2784892250	15560	15560	15560	15560	0
28	20240403	190200	2784892250	15560	15560	15560	15560	0
29	20240403	190100	2784892250	15560	15560	15560	15560	0
30	20240403	190000	2784892250	15560	15560	15560	15560	0
31	20240403	185900	2784892250	15560	15560	15560	15560	0
32	20240403	185800	2784892250	15560	15560	15560	15560	3289
33	20240403	185700	2784892250	15560	15560	15560	15560	0
34	20240403	185600	2784892250	15560	15560	15560	15560	0
35	20240403	185500	2784892250	15560	15560	15560	15560	0
36	20240403	185400	2784892250	15560	15560	15560	15560	0
37	20240403	185300	2784892250	15560	15560	15560	15560	0
38	20240403	185200	2784892250	15560	15560	15560	15560	0
39	20240403	185100	2784892250	15560	15560	15560	15560	0
40	20240403	185000	2784892250	15560	15560	15560	15560	0
41	20240403	184900	2784892250	15560	15560	15560	15560	0
42	20240403	184800	2784892250	15560	15560	15560	15560	0
43	20240403	184700	2784892250	15560	15560	15560	15560	0
44	20240403	184600	2784892250	15560	15560	15560	15560	0
45	20240403	184500	2784892250	15560	15560	15560	15560	0
46	20240403	184400	2784892250	15560	15560	15560	15560	0
47	20240403	184300	2784892250	15560	15560	15560	15560	0
48	20240403	184200	2784892250	15560	15560	15560	15560	0
49	20240403	184100	2784892250	15560	15560	15560	15560	0
50	20240403	184000	2784892250	15560	15560	15560	15560	0
51	20240403	183900	2784892250	15560	15560	15560	15560	0
52	20240403	183800	2784892250	15560	15560	15560	15560	0
53	20240403	183700	2784892250	15560	15560	15560	15560	0
54	20240403	183600	2784892250	15560	15560	15560	15560	0
55	20240403	183500	2784892250	15560	15560	15560	15560	0
56	20240403	183400	2784892250	15560	15560	15560	15560	0
57	20240403	183300	2784892250	15560	15560	15560	15560	0
58	20240403	183200	2784892250	15560	15560	15560	15560	0
59	20240403	183100	2784892250	15560	15560	15560	15560	0
60	20240403	183000	2784892250	15560	15560	15560	15560	0
61	20240403	182900	2784892250	15560	15560	15560	15560	0
62	20240403	182800	2784892250	15560	15560	15560	15560	3289
63	20240403	182700	2784892250	15560	15560	15560	15560	0
64	20240403	182600	2784892250	15560	15560	15560	15560	0
65	20240403	182500	2784892250	15560	15560	15560	15560	0
66	20240403	182400	2784892250	15560	15560	15560	15560	0
67	20240403	182300	2784892250	15560	15560	15560	15560	0
68	20240403	182200	2784892250	15560	15560	15560	15560	0
69	20240403	182100	2784892250	15560	15560	15560	15560	0
70	20240403	182000	2784892250	15560	15560	15560	15560	0
71	20240403	181900	2784892250	15560	15560	15560	15560	0
72	20240403	181800	2784892250	15560	15560	15560	15560	0
73	20240403	181700	2784892250	15560	15560	15560	15560	0
74	20240403	181600	2784892250	15560	15560	15560	15560	0
75	20240403	181500	2784892250	15560	15560	15560	15560	0
76	20240403	181400	2784892250	15560	15560	15560	15560	0
77	20240403	181300	2784892250	15560	15560	15560	15560	0
78	20240403	181200	2784892250	15560	15560	15560	15560	0
79	20240403	181100	2784892250	15560	15560	15560	15560	0
80	20240403	181000	2784892250	15560	15560	15560	15560	0
81	20240403	180900	2784892250	15560	15560	15560	15560	0
82	20240403	180800	2784892250	15560	15560	15560	15560	0
83	20240403	180700	2784892250	15560	15560	15560	15560	0
84	20240403	180600	2784892250	15560	15560	15560	15560	0
85	20240403	180500	2784892250	15560	15560	15560	15560	0
86	20240403	180400	2784892250	15560	15560	15560	15560	0
87	20240403	180300	2784892250	15560	15560	15560	15560	0
88	20240403	180200	2784892250	15560	15560	15560	15560	0
89	20240403	180100	2784892250	15560	15560	15560	15560	0
90	20240403	180000	2784892250	15560	15560	15560	15560	0
91	20240403	175900	2784892250	15560	15560	15560	15560	0
92	20240403	175800	2784892250	15560	15560	15560	15560	3289
93	20240403	175700	2784892250	15560	15560	15560	15560	0
94	20240403	175600	2784892250	15560	15560	15560	15560	0
95	20240403	175500	2784892250	15560	15560	15560	15560	0
96	20240403	175400	2784892250	15560	15560	15560	15560	0
97	20240403	175300	2784892250	15560	15560	15560	15560	0
98	20240403	175200	2784892250	15560	15560	15560	15560	0
99	20240403	175100	2784892250	15560	15560	15560	15560	0
100	20240403	175000	2784892250	15560	15560	15560	15560	0
101	20240403	174900	2784892250	15560	15560	15560	15560	0
102	20240403	174800	2784892250	15560	15560	15560	15560	0
103	20240403	174700	2784892250	15560	15560	15560	15560	0
104	20240403	174600	2784892250	15560	15560	15560	15560	0
105	20240403	174500	2784892250	15560	15560	15560	15560	0
106	20240403	174400	2784892250	15560	15560	15560	15560	0
107	20240403	174300	2784892250	15560	15560	15560	15560	0
108	20240403	174200	2784892250	15560	15560	15560	15560	0
109	20240403	174100	2784892250	15560	15560	15560	15560	0
110	20240403	174000	2784892250	15560	15560	15560	15560	0
111	20240403	173900	2784892250	15560	15560	15560	15560	0
112	20240403	173800	2784892250	15560	15560	15560	15560	0
113	20240403	173700	2784892250	15560	15560	15560	15560	0
114	20240403	173600	2784892250	15560	15560	15560	15560	0
115	20240403	173500	2784892250	15560	15560	15560	15560	0
116	20240403	173400	2784892250	15560	15560	15560	15560	0
117	20240403	173300	2784892250	15560	15560	15560	15560	0
118	20240403	173200	2784892250	15560	15560	15560	15560	0
119	20240403	173100	2784892250	15560	15560	15560	15560	0
120	20240403	173000	2784892250	15560	15560	15560	15560	0
121	20240403	172900	2784892250	15560	15560	15560	15560	0
122	20240403	172800	2784892250	15560	15560	15560	15560	3289
123	20240403	172700	2784892250	15560	15560	15560	15560	0
124	20240403	172600	2784892250	15560	15560	15560	15560	0
125	20240403	172500	2784892250	15560	15560	15560	15560	0
126	20240403	172400	2784892250	15560	15560	15560	15560	0
127	20240403	172300	2784892250	15560	15560	15560	15560	0
128	20240403	172200	2784892250	15560	15560	15560	15560	0
129	20240403	172100	2784892250	15560	15560	15560	15560	0
130	20240403	172000	2784892250	15560	15560	15560	15560	0
131	20240403	171900	2784892250	15560	15560	15560	15560	0
132	20240403	171800	2784892250	15560	15560	15560	15560	0
133	20240403	171700	2784892250	15560	15560	15560	15560	0
134	20240403	171600	2784892250	15560	15560	15560	15560	0
135	20240403	171500	2784892250	15560	15560	15560	15560	0
136	20240403	171400	2784892250	15560	15560	15560	15560	0
137	20240403	171300	2784892250	15560	15560	15560	15560	0
138	20240403	171200	2784892250	15560	15560	15560	15560	0
139	20240403	171100	2784892250	15560	15560	15560	15560	0
140	20240403	171000	2784892250	15560	15560	15560	15560	0
141	20240403	170900	2784892250	15560	15560	15560	15560	0
142	20240403	170800	2784892250	15560	15560	15560	15560	0
143	20240403	170700	2784892250	15560	15560	15560	15560	0
144	20240403	170600	2784892250	15560	15560	15560	15560	0
145	20240403	170500	2784892250	15560	15560	15560	15560	0
146	20240403	170400	2784892250	15560	15560	15560	15560	0
147	20240403	170300	2784892250	15560	15560	15560	15560	0
148	20240403	170200	2784892250	15560	15560	15560	15560	0
149	20240403	170100	2784892250	15560	15560	15560	15560	0
150	20240403	170000	2784892250	15560	15560	15560	15560	0
151	20240403	165900	2784892250	15560	15560	15560	15560	0
152	20240403	165800	2784892250	15560	15560	15560	15560	3289
153	20240403	165700	2784892250	15560	15560	15560	15560	0
154	20240403	165600	2784892250	15560	15560	15560	15560	0
155	20240403	165500	2784892250	15560	15560	15560	15560	0
156	20240403	165400	2784892250	15560	15560	15560	15560	0
157	20240403	165300	2784892250	15560	15560	15560	15560	0
158	20240403	165200	2784892250	15560	15560	15560	15560	0
159	20240403	165100	2784892250	15560	15560	15560	15560	0
160	20240403	165000	2784892250	15560	15560	15560	15560	0
161	20240403	164900	2784892250	15560	15560	15560	15560	0
162	20240403	164800	2784892250	15560	15560	15560	15560	0
163	20240403	164700	2784892250	15560	15560	15560	15560	0
164	20240403	164600	2784892250	15560	15560	15560	15560	0
165	20240403	164500	2784892250	15560	15560	15560	15560	0
166	20240403	164400	2784892250	15560	15560	15560	15560	0
167	20240403	164300	2784892250	15560	15560	15560	15560	0
168	20240403	164200	2784892250	15560	15560	15560	15560	0
169	20240403	164100	2784892250	15560	15560	15560	15560	0
170	20240403	164000	2784892250	15560	15560	15560	15560	0
171	20240403	163900	2784892250	15560	15560	15560	15560	0
172	20240403	163800	2784892250	15560	15560	15560	15560	0
173	20240403	163700	2784892250	15560	15560	15560	15560	0
174	20240403	163600	2784892250	15560	15560	15560	15560	0
175	20240403	163500	2784892250	15560	15560	15560	15560	0
176	20240403	163400	2784892250	15560	15560	15560	15560	0
177	20240403	163300	2784892250	15560	15560	15560	15560	0
178	20240403	163200	2784892250	15560	15560	15560	15560	0
179	20240403	163100	2784892250	15560	15560	15560	15560	0
180	20240403	163000	2784892250	15560	15560	15560	15560	0
181	20240403	162900	2784892250	15560	15560	15560	15560	0
182	20240403	162800	2784892250	15560	15560	15560	15560	3289
183	20240403	162700	2784892250	15560	15560	15560	15560	0
184	20240403	162600	2784892250	15560	15560	15560	15560	0
185	20240403	162500	2784892250	15560	15560	15560	15560	0
186	20240403	162400	2784892250	15560	15560	15560	15560	0
187	20240403	162300	2784892250	15560	15560	15560	15560	0
188	20240403	162200	2784892250	15560	15560	15560	15560	0
189	20240403	162100	2784892250	15560	15560	15560	15560	0
190	20240403	162000	2784892250	15560	15560	15560	15560	0
191	20240403	161900	2784892250	15560	15560	15560	15560	0
192	20240403	161800	2784892250	15560	15560	15560	15560	0
193	20240403	161700	2784892250	15560	15560	15560	15560	0
194	20240403	161600	2784892250	15560	15560	15560	15560	0
195	20240403	161500	2784892250	15560	15560	15560	15560	0
196	20240403	161400	2784892250	15560	15560	15560	15560	0
197	20240403	161300	2784892250	15560	15560	15560	15560	0
198	20240403	161200	2784892250	15560	15560	15560	15560	0
199	20240403	161100	2784892250	15560	15560	15560	15560	0
200	20240403	161000	2784892250	15560	15560	15560	15560	0
201	20240403	160900	2784892250	15560	15560	15560	15560	0
202	20240403	160800	2784892250	15560	15560	15560	15560	0
203	20240403	160700	2784892250	15560	15560	15560	15560	0
204	20240403	160600	2784892250	15560	15560	15560	15560	0
205	20240403	160500	2784892250	15560	15560	15560	15560	0
206	20240403	160400	2784892250	15560	15560	15560	15560	0
207	20240403	160300	2784892250	15560	15560	15560	15560	0
208	20240403	160200	2784892250	15560	15560	15560	15560	0
209	20240403	160100	2784892250	15560	15560	15560	15560	0
210	20240403	160000	2784892250	15560	15560	15560	15560	0
211	20240403	155900	2784892250	15560	15560	15560	15560	0
212	20240403	155800	2784892250	15560	15560	15560	15560	3289
213	20240403	155700	2784892250	15560	15560	15560	15560	0
214	20240403	155600	2784892250	15560	15560	15560	15560	0
215	20240403	155500	2784892250	15560	15560	15560	15560	0
216	20240403	155400	2784892250	15560	15560	15560	15560	0
217	20240403	155300	2784892250	15560	15560	15560	15560	0
218	20240403	155200	2784892250	15560	15560	15560	15560	0
219	20240403	155100	2784892250	15560	15560	15560	15560	0
220	20240403	155000	2784892250	15560	15560	15560	15560	0
221	20240403	154900	2784892250	15560	15560	15560	15560	0
222	20240403	154800	2784892250	15560	15560	15560	15560	0
223	20240403	154700	2784892250	15560	15560	15560	15560	0
224	20240403	154600	2784892250	15560	15560	15560	15560	0
225	20240403	154500	2784892250	15560	15560	15560	15560	0
226	20240403	154400	2784892250	15560	15560	15560	15560	0
227	20240403	154300	2784892250	15560	15560	15560	15560	0
228	20240403	154200	2784892250	15560	15560	15560	15560	0
229	20240403	154100	2784892250	15560	15560	15560	15560	0
230	20240403	154000	2784892250	15560	15560	15560	15560	0
231	20240403	153900	2784892250	15560	15560	15560	15560	0
232	20240403	153800	2784892250	15560	15560	15560	15560	0
233	20240403	153700	2784892250	15560	15560	15560	15560	0
234	20240403	153600	2784892250	15560	15560	15560	15560	0
235	20240403	153500	2784892250	15560	15560	15560	15560	0
236	20240403	153400	2784892250	15560	15560	15560	15560	0
237	20240403	153300	2784892250	15560	15560	15560	15560	0
238	20240403	153200	2784892250	15560	15560	15560	15560	0
239	20240403	153100	2784892250	15560	15560	15560	15560	0
240	20240403	153000	2784892250	15560	15560	15560	15560	3289
241	20240403	152900	2733715410	15610	15610	15610	15610	0
242	20240403	152800	2733715410	15610	15610	15610	15610	0
243	20240403	152700	2733715410	15610	15610	15610	15610	0
244	20240403	152600	2733715410	15610	15610	15610	15610	0
245	20240403	152500	2733715410	15610	15610	15610	15610	0
246	20240403	152400	2733715410	15610	15610	15610	15610	0
247	20240403	152300	2733715410	15610	15610	15610	15610	0
248	20240403	152200	2733715410	15610	15610	15610	15610	0
249	20240403	152100	2733715410	15610	15610	15610	15610	0
250	20240403	152000	2733715410	15610	15610	15610	15610	0
251	20240403	151900	2733715410	15610	15570	15610	15560	938
252	20240403	151800	2719102630	15570	15570	15570	15560	234
253	20240403	151700	2715459590	15560	15560	15560	15560	10
254	20240403	151600	2715303990	15560	15560	15570	15560	100
255	20240403	151500	2713747520	15560	15550	15600	15550	75
256	20240403	151400	2712578860	15550	15560	15600	15550	1427
257	20240403	151300	2690381110	15550	15600	15600	15550	89
258	20240403	151200	2688993660	15550	15560	15560	15550	519
259	20240403	151100	2680921210	15560	15550	15600	15550	248
260	20240403	151000	2677063110	15600	15560	15600	15550	203
261	20240403	150900	2673904520	15550	15570	15610	15550	514
262	20240403	150800	2665907990	15610	15590	15620	15560	247
263	20240403	150700	2662056760	15560	15590	15590	15550	127
264	20240403	150600	2660079690	15590	15550	15590	15550	96
265	20240403	150500	2658585330	15550	15550	15550	15550	266
266	20240403	150400	2654449030	15550	15530	15550	15520	1129
267	20240403	150300	2636918650	15530	15540	15540	15530	617
268	20240403	150200	2627330860	15540	15540	15540	15540	0
269	20240403	150100	2627330860	15540	15540	15580	15530	496
270	20240403	150000	2619619420	15540	15530	15540	15530	148
271	20240403	145900	2617319620	15530	15570	15570	15530	448
272	20240403	145800	2610356270	15540	15570	15570	15540	862
273	20240403	145700	2596947560	15570	15540	15570	15540	136
274	20240403	145600	2594832520	15540	15540	15540	15530	416
275	20240403	145500	2588368440	15540	15540	15560	15530	405
276	20240403	145400	2582076450	15540	15530	15540	15530	150
277	20240403	145300	2579745840	15540	15540	15570	15540	1235
278	20240403	145200	2560549780	15570	15540	15570	15540	197
279	20240403	145100	2557486700	15540	15520	15570	15520	173
280	20240403	145000	2554800420	15530	15530	15590	15520	433
281	20240403	144900	2548072790	15530	15590	15590	15530	141
282	20240403	144800	2545879210	15530	15530	15590	15530	50
283	20240403	144700	2545101770	15580	15530	15590	15530	461
284	20240403	144600	2537930830	15520	15550	15600	15520	505
285	20240403	144500	2530079740	15550	15530	15600	15530	431
286	20240403	144400	2523376700	15530	15600	15610	15520	1602
287	20240403	144300	2498453240	15580	15590	15600	15580	209
288	20240403	144200	2495194740	15590	15580	15600	15580	71
289	20240403	144100	2494087420	15580	15570	15600	15570	65
290	20240403	144000	2493074510	15570	15600	15600	15570	494
291	20240403	143900	2485378340	15570	15600	15620	15570	1924
292	20240403	143800	2455400040	15620	15610	15620	15600	1065
293	20240403	143700	2438781950	15600	15620	15620	15600	212
294	20240403	143600	2435473690	15600	15620	15620	15600	935
295	20240403	143500	2420879560	15610	15620	15620	15610	157
296	20240403	143400	2418428290	15640	15620	15640	15620	70
297	20240403	143300	2417333830	15640	15640	15640	15610	175
298	20240403	143200	2414599040	15610	15600	15610	15590	58
299	20240403	143100	2413694110	15620	15620	15620	15620	52
300	20240403	143000	2412881870	15590	15580	15620	15580	441
301	20240403	142900	2406008770	15580	15610	15620	15580	2766
302	20240403	142800	2362887480	15600	15600	15620	15590	972
303	20240403	142700	2347723460	15600	15620	15620	15600	389
304	20240403	142600	2341651960	15650	15650	15650	15650	53
305	20240403	142500	2340822510	15610	15620	15650	15610	211
306	20240403	142400	2337524180	15620	15620	15620	15620	180
307	20240403	142300	2334712580	15620	15620	15620	15620	52
308	20240403	142200	2333900340	15600	15600	15620	15600	62
309	20240403	142100	2332932740	15620	15600	15620	15600	158
310	20240403	142000	2330464800	15620	15610	15620	15600	518
311	20240403	141900	2322379030	15620	15600	15620	15600	690
312	20240403	141800	2311613880	15610	15620	15620	15600	961
313	20240403	141700	2296613430	15620	15620	15660	15620	241
314	20240403	141600	2292847880	15660	15660	15660	15660	52
315	20240403	141500	2292033560	15660	15620	15660	15620	128
316	20240403	141400	2290032000	15610	15630	15660	15610	1344
317	20240403	141300	2269034750	15620	15660	15660	15620	674
318	20240403	141200	2258499500	15630	15660	15660	15630	55
319	20240403	141100	2257638260	15630	15660	15660	15630	1426
320	20240403	141000	2235333640	15650	15650	15660	15650	250
321	20240403	140900	2231419890	15640	15640	15640	15640	125
322	20240403	140800	2229464890	15630	15650	15650	15630	378
323	20240403	140700	2223552320	15660	15660	15660	15640	392
324	20240403	140600	2217416450	15660	15660	15660	15650	264
325	20240403	140500	2213282720	15650	15650	15650	15650	55
326	20240403	140400	2212421970	15670	15650	15670	15640	109
327	20240403	140300	2210715070	15640	15660	15670	15640	579
328	20240403	140200	2201652800	15670	15660	15680	15650	60
329	20240403	140100	2200712160	15660	15680	15680	15660	1177
330	20240403	140000	2182275700	15680	15670	15680	15670	130
331	20240403	135900	2180238070	15660	15660	15670	15660	169
332	20240403	135800	2177590210	15660	15670	15680	15660	93
333	20240403	135700	2176133160	15680	15660	15680	15660	177
334	20240403	135600	2173358110	15660	15660	15660	15660	100
335	20240403	135500	2171792110	15660	15650	15660	15650	91
336	20240403	135400	2170367430	15650	15640	15680	15640	160
337	20240403	135300	2167861880	15650	15680	15680	15650	798
338	20240403	135200	2155352990	15680	15680	15680	15680	52
339	20240403	135100	2154537630	15680	15630	15680	15630	324
340	20240403	135000	2149468160	15640	15640	15640	15630	297
341	20240403	134900	2144823530	15630	15630	15640	15620	281
342	20240403	134800	2140430310	15630	15630	15640	15630	136
343	20240403	134700	2138304110	15630	15630	15630	15620	240
344	20240403	134600	2134553270	15640	15640	15640	15630	89
345	20240403	134500	2133161330	15630	15640	15640	15630	191
346	20240403	134400	2130174470	15630	15630	15640	15630	532
347	20240403	134300	2121858690	15630	15640	15670	15630	228
348	20240403	134200	2118293750	15680	15660	15680	15630	1758
349	20240403	134100	2090757860	15640	15640	15640	15640	94
350	20240403	134000	2089287700	15640	15630	15640	15630	85
351	20240403	133900	2087958620	15630	15640	15660	15630	181
352	20240403	133800	2085126730	15630	15670	15690	15630	1745
353	20240403	133700	2057814130	15690	15680	15690	15680	57
354	20240403	133600	2056919810	15690	15680	15690	15660	145
355	20240403	133500	2054647800	15690	15670	15690	15670	153
356	20240403	133400	2052249250	15680	15690	15700	15660	905
357	20240403	133300	2038059420	15690	15690	15690	15690	53
358	20240403	133200	2037227850	15680	15680	15680	15680	75
359	20240403	133100	2036051850	15680	15690	15700	15680	185
360	20240403	133000	2033148410	15680	15680	15680	15680	79
361	20240403	132900	2031909690	15670	15690	15690	15670	79
362	20240403	132800	2030670870	15700	15700	15700	15700	52
363	20240403	132700	2029854470	15700	15700	15700	15700	216
364	20240403	132600	2026463270	15700	15700	15700	15700	54
365	20240403	132500	2025615470	15680	15690	15700	15680	179
366	20240403	132400	2022806460	15700	15700	15700	15700	152
367	20240403	132300	2020420060	15680	15690	15700	15680	170
368	20240403	132200	2017752880	15690	15690	15700	15690	55
369	20240403	132100	2016889910	15680	15680	15700	15680	108
370	20240403	132000	2015195410	15690	15700	15700	15670	1001
371	20240403	131900	1999493350	15700	15700	15700	15700	65
372	20240403	131800	1998472850	15690	15700	15700	15690	53
373	20240403	131700	1997640760	15690	15690	15690	15690	1
374	20240403	131600	1997625070	15690	15690	15700	15690	443
375	20240403	131500	1990671450	15680	15700	15700	15680	110
376	20240403	131400	1988945830	15700	15690	15700	15690	112
377	20240403	131300	1987188030	15680	15690	15700	15680	194
378	20240403	131200	1984143950	15680	15690	15690	15680	79
379	20240403	131100	1982904710	15680	15680	15680	15670	543
380	20240403	131000	1974390480	15680	15670	15680	15670	39
381	20240403	130900	1973779290	15670	15670	15670	15660	686
382	20240403	130800	1963030030	15660	15670	15670	15660	15
383	20240403	130700	1962795120	15660	15650	15660	15650	118
384	20240403	130600	1960947250	15660	15660	15660	15660	102
385	20240403	130500	1959349930	15660	15660	15660	15650	1115
386	20240403	130400	1941890170	15650	15650	15650	15650	1
387	20240403	130300	1941874520	15650	15670	15670	15650	177
388	20240403	130200	1939103020	15670	15660	15670	15660	101
389	20240403	130100	1937520360	15660	15660	15660	15660	1
390	20240403	130000	1937504700	15640	15670	15670	15640	1109
391	20240403	125900	1920148770	15660	15670	15670	15660	747
392	20240403	125800	1908446910	15670	15680	15680	15670	143
393	20240403	125700	1906204680	15660	15670	15670	15660	283
394	20240403	125600	1901772620	15660	15680	15680	15660	804
395	20240403	125500	1889177470	15690	15690	15690	15680	164
396	20240403	125400	1886604550	15690	15690	15690	15690	30
397	20240403	125300	1886133850	15690	15700	15700	15680	204
398	20240403	125200	1882932930	15690	15680	15690	15670	216
399	20240403	125100	1879547910	15680	15680	15690	15680	204
400	20240403	125000	1876348190	15680	15690	15690	15680	106
401	20240403	124900	1874685300	15700	15700	15700	15690	121
402	20240403	124800	1872786460	15700	15710	15710	15680	97
403	20240403	124700	1871264970	15710	15680	15710	15680	101
404	20240403	124600	1869678290	15680	15700	15710	15680	155
405	20240403	124500	1867244080	15700	15730	15730	15690	204
406	20240403	124400	1864038480	15730	15720	15730	15720	138
407	20240403	124300	1861869090	15720	15700	15720	15700	363
408	20240403	124200	1856164380	15700	15710	15710	15700	238
409	20240403	124100	1852425710	15710	15710	15710	15710	0
410	20240403	124000	1852425710	15710	15690	15710	15690	610
411	20240403	123900	1842847050	15690	15690	15690	15690	21
412	20240403	123800	1842517560	15690	15680	15700	15680	93
413	20240403	123700	1841058630	15700	15700	15710	15700	334
414	20240403	123600	1835814460	15660	15660	15660	15660	0
415	20240403	123500	1835814460	15660	15660	15660	15660	0
416	20240403	123400	1835814460	15660	15680	15680	15660	122
417	20240403	123300	1833903380	15700	15700	15700	15700	100
418	20240403	123200	1832333380	15670	15670	15670	15670	38
419	20240403	123100	1831737920	15660	15660	15660	15660	44
420	20240403	123000	1831048880	15650	15710	15710	15650	140
421	20240403	122900	1828854980	15650	15650	15700	15650	183
422	20240403	122800	1825985000	15650	15710	15720	15650	3314
423	20240403	122700	1773968490	15710	15710	15710	15680	186
424	20240403	122600	1771050660	15710	15700	15710	15700	374
425	20240403	122500	1765177320	15710	15700	15710	15680	80
426	20240403	122400	1763921960	15700	15700	15710	15700	52
427	20240403	122300	1763105360	15690	15700	15700	15690	9
428	20240403	122200	1762964130	15700	15700	15700	15700	128
429	20240403	122100	1760954530	15700	15690	15700	15690	177
430	20240403	122000	1758175680	15690	15680	15690	15680	65
431	20240403	121900	1757155840	15690	15690	15690	15690	150
432	20240403	121800	1754802340	15670	15690	15690	15670	11
433	20240403	121700	1754629950	15660	15690	15700	15660	996
434	20240403	121600	1739023290	15690	15700	15700	15690	55
435	20240403	121500	1738159990	15700	15690	15700	15690	389
436	20240403	121400	1732055230	15690	15660	15690	15660	147
437	20240403	121300	1729753180	15670	15680	15680	15670	1246
438	20240403	121200	1710216700	15680	15680	15690	15680	172
439	20240403	121100	1707518230	15670	15670	15670	15670	67
440	20240403	121000	1706468340	15660	15670	15670	15660	2
441	20240403	120900	1706437010	15670	15670	15670	15670	35
442	20240403	120800	1705888560	15660	15650	15680	15650	1456
443	20240403	120700	1683078540	15680	15670	15680	15650	280
444	20240403	120600	1678693410	15670	15670	15670	15670	26
445	20240403	120500	1678285990	15670	15660	15670	15660	51
446	20240403	120400	1677486930	15660	15660	15670	15660	262
447	20240403	120300	1673382690	15660	15670	15670	15660	200
448	20240403	120200	1670249000	15670	15670	15670	15670	5
449	20240403	120100	1670170650	15660	15660	15670	15660	63
450	20240403	120000	1669183700	15670	15670	15670	15660	233
451	20240403	115900	1665533020	15660	15660	15670	15660	357
452	20240403	115800	1659940820	15660	15680	15680	15660	238
453	20240403	115700	1656211200	15670	15680	15680	15670	236
454	20240403	115600	1652511080	15670	15660	15670	15660	24
455	20240403	115500	1652135010	15660	15660	15670	15650	758
456	20240403	115400	1640261090	15670	15680	15680	15660	249
457	20240403	115300	1636358620	15690	15680	15690	15650	2188
458	20240403	115200	1602061880	15680	15680	15680	15680	38
459	20240403	115100	1601466040	15680	15670	15680	15670	22
460	20240403	115000	1601121090	15670	15680	15690	15670	314
461	20240403	114900	1596196280	15670	15670	15670	15670	21
462	20240403	114800	1595867210	15670	15660	15670	15660	41
463	20240403	114700	1595224770	15670	15670	15680	15670	45
464	20240403	114600	1594519240	15670	15690	15700	15670	243
465	20240403	114500	1590708160	15700	15700	15700	15690	129
466	20240403	114400	1588684110	15690	15690	15700	15680	201
467	20240403	114300	1585531700	15690	15700	15700	15690	98
468	20240403	114200	1583993800	15680	15710	15710	15670	145
469	20240403	114100	1581718610	15710	15710	15720	15710	167
470	20240403	114000	1579095030	15710	15710	15720	15710	187
471	20240403	113900	1576156130	15720	15720	15720	15710	147
472	20240403	113800	1573845360	15710	15710	15710	15700	237
473	20240403	113700	1570122540	15710	15700	15710	15690	49
474	20240403	113600	1569353150	15700	15700	15700	15690	693
475	20240403	113500	1558473630	15700	15700	15700	15690	297
476	20240403	113400	1553811240	15700	15670	15700	15670	458
477	20240403	113300	1546625460	15670	15670	15670	15670	34
478	20240403	113200	1546092680	15660	15670	15670	15660	448
479	20240403	113100	1539073250	15670	15670	15670	15660	454
480	20240403	113000	1531959830	15660	15660	15670	15660	160
481	20240403	112900	1529453500	15660	15660	15670	15660	182
482	20240403	112800	1526603000	15660	15660	15660	15650	279
483	20240403	112700	1522233870	15660	15670	15670	15650	243
484	20240403	112600	1518427680	15670	15670	15670	15670	37
485	20240403	112500	1517847890	15660	15650	15660	15650	21
486	20240403	112400	1517519230	15650	15630	15650	15630	19
487	20240403	112300	1517221900	15640	15640	15650	15630	267
488	20240403	112200	1513044070	15630	15630	15630	15630	67
489	20240403	112100	1511996860	15630	15650	15650	15630	167
490	20240403	112000	1509384650	15630	15650	15650	15630	136
491	20240403	111900	1507258470	15640	15640	15640	15640	52
492	20240403	111800	1506445190	15630	15640	15640	15630	123
493	20240403	111700	1504522220	15650	15610	15650	15610	812
494	20240403	111600	1491823620	15630	15630	15640	15610	175
495	20240403	111500	1489089200	15620	15620	15620	15620	30
496	20240403	111400	1488620600	15610	15610	15610	15610	1
497	20240403	111300	1488604990	15610	15620	15640	15590	395
498	20240403	111200	1482436340	15620	15630	15640	15620	116
499	20240403	111100	1480623170	15620	15620	15620	15620	50
500	20240403	111000	1479842170	15620	15600	15620	15600	166
501	20240403	110900	1477251490	15590	15590	15600	15580	208
502	20240403	110800	1474008780	15590	15590	15590	15580	50
503	20240403	110700	1473229290	15590	15590	15590	15580	336
504	20240403	110600	1467994350	15590	15590	15590	15590	238
505	20240403	110500	1464283930	15590	15600	15600	15590	124
506	20240403	110400	1462350360	15600	15610	15610	15580	930
507	20240403	110300	1447855330	15590	15620	15650	15590	601
508	20240403	110200	1438481490	15620	15620	15620	15620	39
509	20240403	110100	1437872310	15620	15650	15650	15620	111
510	20240403	110000	1436137060	15650	15600	15650	15600	37
511	20240403	105900	1435559060	15640	15630	15640	15590	2068
512	20240403	105800	1403285060	15650	15650	15650	15650	1
513	20240403	105700	1403269410	15630	15640	15650	15630	194
514	20240403	105600	1400235620	15650	15650	15650	15650	50
515	20240403	105500	1399453120	15650	15680	15680	15650	552
516	20240403	105400	1390808900	15670	15670	15670	15670	111
517	20240403	105300	1389069530	15680	15680	15680	15680	0
518	20240403	105200	1389069530	15680	15660	15690	15660	335
519	20240403	105100	1383821470	15660	15660	15660	15660	178
520	20240403	105000	1381033990	15660	15660	15660	15660	139
521	20240403	104900	1378857250	15660	15660	15660	15660	36
522	20240403	104800	1378293490	15660	15630	15660	15630	42
523	20240403	104700	1377636680	15630	15620	15630	15610	67
524	20240403	104600	1376590320	15620	15620	15620	15620	246
525	20240403	104500	1372747800	15620	15630	15630	15620	297
526	20240403	104400	1368108550	15630	15620	15630	15620	110
527	20240403	104300	1366389350	15610	15630	15630	15610	2200
528	20240403	104200	1332017420	15640	15650	15650	15640	1203
529	20240403	104100	1313201250	15640	15650	15650	15640	116
530	20240403	104000	1311386010	15640	15640	15640	15640	1
531	20240403	103900	1311370370	15660	15660	15660	15660	639
532	20240403	103800	1301363630	15630	15660	15660	15630	376
533	20240403	103700	1295476250	15660	15660	15660	15640	1288
534	20240403	103600	1275324500	15690	15690	15690	15690	0
535	20240403	103500	1275324500	15690	15690	15690	15690	1
536	20240403	103400	1275308810	15660	15690	15690	15660	186
537	20240403	103300	1272393050	15680	15680	15680	15680	121
538	20240403	103200	1270495770	15680	15670	15680	15650	1058
539	20240403	103100	1253926460	15660	15660	15660	15660	86
540	20240403	103000	1252579700	15660	15660	15660	15660	188
541	20240403	102900	1249635620	15660	15660	15660	15660	55
542	20240403	102800	1248774320	15660	15660	15660	15660	57
543	20240403	102700	1247881700	15650	15660	15660	15650	523
544	20240403	102600	1239695520	15680	15700	15710	15680	708
545	20240403	102500	1228589150	15700	15690	15700	15680	380
546	20240403	102400	1222625840	15680	15680	15690	15680	780
547	20240403	102300	1210394100	15690	15690	15700	15690	612
548	20240403	102200	1200790190	15700	15700	15700	15700	0
549	20240403	102100	1200790190	15700	15670	15700	15670	2
550	20240403	102000	1200758820	15650	15660	15700	15650	1146
551	20240403	101900	1182815200	15700	15650	15700	15650	403
552	20240403	101800	1176503100	15720	15710	15720	15660	856
553	20240403	101700	1163070490	15760	15750	15760	15710	2722
554	20240403	101600	1120238530	15750	15730	15750	15720	372
555	20240403	101500	1114381700	15720	15710	15730	15700	321
556	20240403	101400	1109336400	15710	15680	15710	15680	1096
557	20240403	101300	1092141410	15680	15680	15680	15680	698
558	20240403	101200	1081196770	15680	15660	15680	15650	389
559	20240403	101100	1075098840	15670	15620	15670	15620	252
560	20240403	101000	1071152110	15650	15620	15650	15610	267
561	20240403	100900	1066980380	15620	15620	15620	15620	7
562	20240403	100800	1066871040	15660	15660	15660	15660	121
563	20240403	100700	1064976180	15660	15640	15660	15610	1241
564	20240403	100600	1045592420	15640	15660	15660	15610	570
565	20240403	100500	1036673140	15660	15650	15670	15650	145
566	20240403	100400	1034402700	15650	15650	15670	15650	230
567	20240403	100300	1030803180	15650	15600	15650	15600	510
568	20240403	100200	1022830530	15600	15630	15630	15600	1242
569	20240403	100100	1003437990	15650	15630	15650	15630	191
570	20240403	100000	1000450340	15650	15620	15650	15620	147
571	20240403	095900	998154170	15620	15620	15620	15620	173
572	20240403	095800	995451910	15620	15610	15640	15610	1101
573	20240403	095700	978255520	15610	15590	15610	15590	150
574	20240403	095600	975916020	15600	15600	15600	15600	10
575	20240403	095500	975760020	15570	15590	15590	15570	506
576	20240403	095400	967876200	15590	15590	15610	15590	156
577	20240403	095300	965442680	15590	15580	15590	15580	352
578	20240403	095200	959956810	15590	15590	15610	15590	516
579	20240403	095100	951909080	15600	15610	15610	15600	1248
580	20240403	095000	932433230	15610	15610	15620	15610	123
581	20240403	094900	930512200	15610	15610	15610	15610	40
582	20240403	094800	929887800	15620	15640	15640	15620	101
583	20240403	094700	928310160	15620	15630	15650	15610	436
584	20240403	094600	921497270	15630	15630	15630	15630	300
585	20240403	094500	916808270	15640	15610	15640	15610	497
586	20240403	094400	909042640	15620	15610	15620	15600	12
587	20240403	094300	908855350	15610	15580	15630	15580	212
588	20240403	094200	905547950	15570	15600	15600	15570	611
589	20240403	094100	896030090	15640	15640	15640	15640	1
590	20240403	094000	896014450	15580	15630	15650	15580	1072
591	20240403	093900	879286190	15630	15640	15660	15630	188
592	20240403	093800	876347510	15640	15660	15680	15640	2224
593	20240403	093700	841550980	15690	15670	15690	15660	1091
594	20240403	093600	824460590	15670	15650	15670	15650	338
595	20240403	093500	819166380	15630	15610	15670	15610	1045
596	20240403	093400	802819090	15610	15620	15620	15610	238
597	20240403	093300	799103030	15620	15610	15620	15610	695
598	20240403	093200	788252650	15610	15570	15610	15570	288
599	20240403	093100	783760490	15570	15590	15620	15560	882
600	20240403	093000	770002640	15580	15570	15580	15560	836
601	20240403	092900	756983970	15520	15570	15570	15520	1248
602	20240403	092800	737607740	15570	15570	15570	15570	610
603	20240403	092700	728110040	15580	15580	15590	15580	720
604	20240403	092600	716885720	15600	15620	15620	15510	636
605	20240403	092500	706987530	15620	15560	15620	15560	879
606	20240403	092400	693286220	15510	15560	15560	15500	1111
607	20240403	092300	676054400	15570	15580	15580	15510	31
608	20240403	092200	675572860	15570	15570	15580	15560	486
609	20240403	092100	668006820	15570	15510	15570	15510	916
610	20240403	092000	653777610	15510	15470	15520	15390	2195
611	20240403	091900	619772180	15440	15420	15450	15420	463
612	20240403	091800	612629420	15420	15390	15420	15380	1143
613	20240403	091700	595034590	15380	15390	15420	15380	189
614	20240403	091600	592123000	15380	15440	15440	15370	1391
615	20240403	091500	570727270	15440	15430	15440	15410	96
616	20240403	091400	569246830	15420	15420	15430	15370	200
617	20240403	091300	566163540	15370	15350	15390	15350	1512
618	20240403	091200	542923830	15350	15380	15380	15350	9540
619	20240403	091100	396433970	15380	15390	15390	15380	1144
620	20240403	091000	378837740	15400	15450	15470	15380	1348
621	20240403	090900	358091110	15470	15500	15500	15440	1178
622	20240403	090800	339857930	15450	15410	15460	15390	6113
623	20240403	090700	245574840	15380	15380	15420	15370	917
624	20240403	090600	231451920	15420	15380	15420	15370	1436
625	20240403	090500	209378880	15370	15410	15410	15370	2476
626	20240403	090400	171276540	15410	15420	15430	15400	3811
627	20240403	090300	112519220	15430	15440	15440	15430	1184
628	20240403	090200	94245840	15440	15510	15510	15440	128
629	20240403	090100	92269000	15510	15470	15520	15420	1413
630	20240403	090000	70440540	15480	15450	15540	15450	4506