KissMeData/080160/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	193900	1740475720	15890	15890	15890	15890	900
3	20240402	193800	1740475720	15890	15890	15890	15890	0
4	20240402	193700	1740475720	15890	15890	15890	15890	0
5	20240402	193600	1740475720	15890	15890	15890	15890	0
6	20240402	193500	1740475720	15890	15890	15890	15890	0
7	20240402	193400	1740475720	15890	15890	15890	15890	0
8	20240402	193300	1740475720	15890	15890	15890	15890	0
9	20240402	193200	1740475720	15890	15890	15890	15890	0
10	20240402	193100	1740475720	15890	15890	15890	15890	0
11	20240402	193000	1740475720	15890	15890	15890	15890	0
12	20240402	192900	1740475720	15890	15890	15890	15890	0
13	20240402	192800	1740475720	15890	15890	15890	15890	0
14	20240402	192700	1740475720	15890	15890	15890	15890	0
15	20240402	192600	1740475720	15890	15890	15890	15890	0
16	20240402	192500	1740475720	15890	15890	15890	15890	0
17	20240402	192400	1740475720	15890	15890	15890	15890	0
18	20240402	192300	1740475720	15890	15890	15890	15890	0
19	20240402	192200	1740475720	15890	15890	15890	15890	0
20	20240402	192100	1740475720	15890	15890	15890	15890	0
21	20240402	192000	1740475720	15890	15890	15890	15890	0
22	20240402	191900	1740475720	15890	15890	15890	15890	0
23	20240402	191800	1740475720	15890	15890	15890	15890	0
24	20240402	191700	1740475720	15890	15890	15890	15890	0
25	20240402	191600	1740475720	15890	15890	15890	15890	0
26	20240402	191500	1740475720	15890	15890	15890	15890	0
27	20240402	191400	1740475720	15890	15890	15890	15890	0
28	20240402	191300	1740475720	15890	15890	15890	15890	0
29	20240402	191200	1740475720	15890	15890	15890	15890	0
30	20240402	191100	1740475720	15890	15890	15890	15890	0
31	20240402	191000	1740475720	15890	15890	15890	15890	0
32	20240402	190900	1740475720	15890	15890	15890	15890	900
33	20240402	190800	1740475720	15890	15890	15890	15890	0
34	20240402	190700	1740475720	15890	15890	15890	15890	0
35	20240402	190600	1740475720	15890	15890	15890	15890	0
36	20240402	190500	1740475720	15890	15890	15890	15890	0
37	20240402	190400	1740475720	15890	15890	15890	15890	0
38	20240402	190300	1740475720	15890	15890	15890	15890	0
39	20240402	190200	1740475720	15890	15890	15890	15890	0
40	20240402	190100	1740475720	15890	15890	15890	15890	0
41	20240402	190000	1740475720	15890	15890	15890	15890	0
42	20240402	185900	1740475720	15890	15890	15890	15890	0
43	20240402	185800	1740475720	15890	15890	15890	15890	0
44	20240402	185700	1740475720	15890	15890	15890	15890	0
45	20240402	185600	1740475720	15890	15890	15890	15890	0
46	20240402	185500	1740475720	15890	15890	15890	15890	0
47	20240402	185400	1740475720	15890	15890	15890	15890	0
48	20240402	185300	1740475720	15890	15890	15890	15890	0
49	20240402	185200	1740475720	15890	15890	15890	15890	0
50	20240402	185100	1740475720	15890	15890	15890	15890	0
51	20240402	185000	1740475720	15890	15890	15890	15890	0
52	20240402	184900	1740475720	15890	15890	15890	15890	0
53	20240402	184800	1740475720	15890	15890	15890	15890	0
54	20240402	184700	1740475720	15890	15890	15890	15890	0
55	20240402	184600	1740475720	15890	15890	15890	15890	0
56	20240402	184500	1740475720	15890	15890	15890	15890	0
57	20240402	184400	1740475720	15890	15890	15890	15890	0
58	20240402	184300	1740475720	15890	15890	15890	15890	0
59	20240402	184200	1740475720	15890	15890	15890	15890	0
60	20240402	184100	1740475720	15890	15890	15890	15890	0
61	20240402	184000	1740475720	15890	15890	15890	15890	0
62	20240402	183900	1740475720	15890	15890	15890	15890	900
63	20240402	183800	1740475720	15890	15890	15890	15890	0
64	20240402	183700	1740475720	15890	15890	15890	15890	0
65	20240402	183600	1740475720	15890	15890	15890	15890	0
66	20240402	183500	1740475720	15890	15890	15890	15890	0
67	20240402	183400	1740475720	15890	15890	15890	15890	0
68	20240402	183300	1740475720	15890	15890	15890	15890	0
69	20240402	183200	1740475720	15890	15890	15890	15890	0
70	20240402	183100	1740475720	15890	15890	15890	15890	0
71	20240402	183000	1740475720	15890	15890	15890	15890	0
72	20240402	182900	1740475720	15890	15890	15890	15890	0
73	20240402	182800	1740475720	15890	15890	15890	15890	0
74	20240402	182700	1740475720	15890	15890	15890	15890	0
75	20240402	182600	1740475720	15890	15890	15890	15890	0
76	20240402	182500	1740475720	15890	15890	15890	15890	0
77	20240402	182400	1740475720	15890	15890	15890	15890	0
78	20240402	182300	1740475720	15890	15890	15890	15890	0
79	20240402	182200	1740475720	15890	15890	15890	15890	0
80	20240402	182100	1740475720	15890	15890	15890	15890	0
81	20240402	182000	1740475720	15890	15890	15890	15890	0
82	20240402	181900	1740475720	15890	15890	15890	15890	0
83	20240402	181800	1740475720	15890	15890	15890	15890	0
84	20240402	181700	1740475720	15890	15890	15890	15890	0
85	20240402	181600	1740475720	15890	15890	15890	15890	0
86	20240402	181500	1740475720	15890	15890	15890	15890	0
87	20240402	181400	1740475720	15890	15890	15890	15890	0
88	20240402	181300	1740475720	15890	15890	15890	15890	0
89	20240402	181200	1740475720	15890	15890	15890	15890	0
90	20240402	181100	1740475720	15890	15890	15890	15890	0
91	20240402	181000	1740475720	15890	15890	15890	15890	0
92	20240402	180900	1740475720	15890	15890	15890	15890	900
93	20240402	180800	1740475720	15890	15890	15890	15890	0
94	20240402	180700	1740475720	15890	15890	15890	15890	0
95	20240402	180600	1740475720	15890	15890	15890	15890	0
96	20240402	180500	1740475720	15890	15890	15890	15890	0
97	20240402	180400	1740475720	15890	15890	15890	15890	0
98	20240402	180300	1740475720	15890	15890	15890	15890	0
99	20240402	180200	1740475720	15890	15890	15890	15890	0
100	20240402	180100	1740475720	15890	15890	15890	15890	0
101	20240402	180000	1740475720	15890	15890	15890	15890	0
102	20240402	175900	1740475720	15890	15890	15890	15890	0
103	20240402	175800	1740475720	15890	15890	15890	15890	0
104	20240402	175700	1740475720	15890	15890	15890	15890	0
105	20240402	175600	1740475720	15890	15890	15890	15890	0
106	20240402	175500	1740475720	15890	15890	15890	15890	0
107	20240402	175400	1740475720	15890	15890	15890	15890	0
108	20240402	175300	1740475720	15890	15890	15890	15890	0
109	20240402	175200	1740475720	15890	15890	15890	15890	0
110	20240402	175100	1740475720	15890	15890	15890	15890	0
111	20240402	175000	1740475720	15890	15890	15890	15890	0
112	20240402	174900	1740475720	15890	15890	15890	15890	0
113	20240402	174800	1740475720	15890	15890	15890	15890	0
114	20240402	174700	1740475720	15890	15890	15890	15890	0
115	20240402	174600	1740475720	15890	15890	15890	15890	0
116	20240402	174500	1740475720	15890	15890	15890	15890	0
117	20240402	174400	1740475720	15890	15890	15890	15890	0
118	20240402	174300	1740475720	15890	15890	15890	15890	0
119	20240402	174200	1740475720	15890	15890	15890	15890	0
120	20240402	174100	1740475720	15890	15890	15890	15890	0
121	20240402	174000	1740475720	15890	15890	15890	15890	0
122	20240402	173900	1740475720	15890	15890	15890	15890	900
123	20240402	173800	1740475720	15890	15890	15890	15890	0
124	20240402	173700	1740475720	15890	15890	15890	15890	0
125	20240402	173600	1740475720	15890	15890	15890	15890	0
126	20240402	173500	1740475720	15890	15890	15890	15890	0
127	20240402	173400	1740475720	15890	15890	15890	15890	0
128	20240402	173300	1740475720	15890	15890	15890	15890	0
129	20240402	173200	1740475720	15890	15890	15890	15890	0
130	20240402	173100	1740475720	15890	15890	15890	15890	0
131	20240402	173000	1740475720	15890	15890	15890	15890	0
132	20240402	172900	1740475720	15890	15890	15890	15890	0
133	20240402	172800	1740475720	15890	15890	15890	15890	0
134	20240402	172700	1740475720	15890	15890	15890	15890	0
135	20240402	172600	1740475720	15890	15890	15890	15890	0
136	20240402	172500	1740475720	15890	15890	15890	15890	0
137	20240402	172400	1740475720	15890	15890	15890	15890	0
138	20240402	172300	1740475720	15890	15890	15890	15890	0
139	20240402	172200	1740475720	15890	15890	15890	15890	0
140	20240402	172100	1740475720	15890	15890	15890	15890	0
141	20240402	172000	1740475720	15890	15890	15890	15890	0
142	20240402	171900	1740475720	15890	15890	15890	15890	0
143	20240402	171800	1740475720	15890	15890	15890	15890	0
144	20240402	171700	1740475720	15890	15890	15890	15890	0
145	20240402	171600	1740475720	15890	15890	15890	15890	0
146	20240402	171500	1740475720	15890	15890	15890	15890	0
147	20240402	171400	1740475720	15890	15890	15890	15890	0
148	20240402	171300	1740475720	15890	15890	15890	15890	0
149	20240402	171200	1740475720	15890	15890	15890	15890	0
150	20240402	171100	1740475720	15890	15890	15890	15890	0
151	20240402	171000	1740475720	15890	15890	15890	15890	0
152	20240402	170900	1740475720	15890	15890	15890	15890	900
153	20240402	170800	1740475720	15890	15890	15890	15890	0
154	20240402	170700	1740475720	15890	15890	15890	15890	0
155	20240402	170600	1740475720	15890	15890	15890	15890	0
156	20240402	170500	1740475720	15890	15890	15890	15890	0
157	20240402	170400	1740475720	15890	15890	15890	15890	0
158	20240402	170300	1740475720	15890	15890	15890	15890	0
159	20240402	170200	1740475720	15890	15890	15890	15890	0
160	20240402	170100	1740475720	15890	15890	15890	15890	0
161	20240402	170000	1740475720	15890	15890	15890	15890	0
162	20240402	165900	1740475720	15890	15890	15890	15890	0
163	20240402	165800	1740475720	15890	15890	15890	15890	0
164	20240402	165700	1740475720	15890	15890	15890	15890	0
165	20240402	165600	1740475720	15890	15890	15890	15890	0
166	20240402	165500	1740475720	15890	15890	15890	15890	0
167	20240402	165400	1740475720	15890	15890	15890	15890	0
168	20240402	165300	1740475720	15890	15890	15890	15890	0
169	20240402	165200	1740475720	15890	15890	15890	15890	0
170	20240402	165100	1740475720	15890	15890	15890	15890	0
171	20240402	165000	1740475720	15890	15890	15890	15890	0
172	20240402	164900	1740475720	15890	15890	15890	15890	0
173	20240402	164800	1740475720	15890	15890	15890	15890	0
174	20240402	164700	1740475720	15890	15890	15890	15890	0
175	20240402	164600	1740475720	15890	15890	15890	15890	0
176	20240402	164500	1740475720	15890	15890	15890	15890	0
177	20240402	164400	1740475720	15890	15890	15890	15890	0
178	20240402	164300	1740475720	15890	15890	15890	15890	0
179	20240402	164200	1740475720	15890	15890	15890	15890	0
180	20240402	164100	1740475720	15890	15890	15890	15890	0
181	20240402	164000	1740475720	15890	15890	15890	15890	0
182	20240402	163900	1740475720	15890	15890	15890	15890	900
183	20240402	163800	1740475720	15890	15890	15890	15890	0
184	20240402	163700	1740475720	15890	15890	15890	15890	0
185	20240402	163600	1740475720	15890	15890	15890	15890	0
186	20240402	163500	1740475720	15890	15890	15890	15890	0
187	20240402	163400	1740475720	15890	15890	15890	15890	0
188	20240402	163300	1740475720	15890	15890	15890	15890	0
189	20240402	163200	1740475720	15890	15890	15890	15890	0
190	20240402	163100	1740475720	15890	15890	15890	15890	0
191	20240402	163000	1740475720	15890	15890	15890	15890	0
192	20240402	162900	1740475720	15890	15890	15890	15890	0
193	20240402	162800	1740475720	15890	15890	15890	15890	0
194	20240402	162700	1740475720	15890	15890	15890	15890	0
195	20240402	162600	1740475720	15890	15890	15890	15890	0
196	20240402	162500	1740475720	15890	15890	15890	15890	0
197	20240402	162400	1740475720	15890	15890	15890	15890	0
198	20240402	162300	1740475720	15890	15890	15890	15890	0
199	20240402	162200	1740475720	15890	15890	15890	15890	0
200	20240402	162100	1740475720	15890	15890	15890	15890	0
201	20240402	162000	1740475720	15890	15890	15890	15890	0
202	20240402	161900	1740475720	15890	15890	15890	15890	0
203	20240402	161800	1740475720	15890	15890	15890	15890	0
204	20240402	161700	1740475720	15890	15890	15890	15890	0
205	20240402	161600	1740475720	15890	15890	15890	15890	0
206	20240402	161500	1740475720	15890	15890	15890	15890	0
207	20240402	161400	1740475720	15890	15890	15890	15890	0
208	20240402	161300	1740475720	15890	15890	15890	15890	0
209	20240402	161200	1740475720	15890	15890	15890	15890	0
210	20240402	161100	1740475720	15890	15890	15890	15890	0
211	20240402	161000	1740475720	15890	15890	15890	15890	0
212	20240402	160900	1740475720	15890	15890	15890	15890	900
213	20240402	160800	1740475720	15890	15890	15890	15890	0
214	20240402	160700	1740475720	15890	15890	15890	15890	0
215	20240402	160600	1740475720	15890	15890	15890	15890	0
216	20240402	160500	1740475720	15890	15890	15890	15890	0
217	20240402	160400	1740475720	15890	15890	15890	15890	0
218	20240402	160300	1740475720	15890	15890	15890	15890	0
219	20240402	160200	1740475720	15890	15890	15890	15890	0
220	20240402	160100	1740475720	15890	15890	15890	15890	0
221	20240402	160000	1740475720	15890	15890	15890	15890	0
222	20240402	155900	1740475720	15890	15890	15890	15890	0
223	20240402	155800	1740475720	15890	15890	15890	15890	0
224	20240402	155700	1740475720	15890	15890	15890	15890	0
225	20240402	155600	1740475720	15890	15890	15890	15890	0
226	20240402	155500	1740475720	15890	15890	15890	15890	0
227	20240402	155400	1740475720	15890	15890	15890	15890	0
228	20240402	155300	1740475720	15890	15890	15890	15890	0
229	20240402	155200	1740475720	15890	15890	15890	15890	0
230	20240402	155100	1740475720	15890	15890	15890	15890	0
231	20240402	155000	1740475720	15890	15890	15890	15890	0
232	20240402	154900	1740475720	15890	15890	15890	15890	0
233	20240402	154800	1740475720	15890	15890	15890	15890	0
234	20240402	154700	1740475720	15890	15890	15890	15890	0
235	20240402	154600	1740475720	15890	15890	15890	15890	0
236	20240402	154500	1740475720	15890	15890	15890	15890	0
237	20240402	154400	1740475720	15890	15890	15890	15890	0
238	20240402	154300	1740475720	15890	15890	15890	15890	0
239	20240402	154200	1740475720	15890	15890	15890	15890	0
240	20240402	154100	1740475720	15890	15890	15890	15890	0
241	20240402	154000	1740475720	15890	15890	15890	15890	0
242	20240402	153900	1740475720	15890	15890	15890	15890	900
243	20240402	153800	1740475720	15890	15890	15890	15890	0
244	20240402	153700	1740475720	15890	15890	15890	15890	0
245	20240402	153600	1740475720	15890	15890	15890	15890	0
246	20240402	153500	1740475720	15890	15890	15890	15890	0
247	20240402	153400	1740475720	15890	15890	15890	15890	0
248	20240402	153300	1740475720	15890	15890	15890	15890	0
249	20240402	153200	1740475720	15890	15890	15890	15890	0
250	20240402	153100	1740475720	15890	15890	15890	15890	0
251	20240402	153000	1740475720	15890	15890	15890	15890	900
252	20240402	152900	1726174720	15870	15870	15870	15870	0
253	20240402	152800	1726174720	15870	15870	15870	15870	0
254	20240402	152700	1726174720	15870	15870	15870	15870	0
255	20240402	152600	1726174720	15870	15870	15870	15870	0
256	20240402	152500	1726174720	15870	15870	15870	15870	0
257	20240402	152400	1726174720	15870	15870	15870	15870	0
258	20240402	152300	1726174720	15870	15870	15870	15870	0
259	20240402	152200	1726174720	15870	15870	15870	15870	0
260	20240402	152100	1726174720	15870	15870	15870	15870	0
261	20240402	152000	1726174720	15870	15870	15870	15870	0
262	20240402	151900	1726174720	15870	15870	15870	15870	7
263	20240402	151800	1726063630	15870	15930	15930	15870	58
264	20240402	151700	1725140890	15930	15930	15940	15870	523
265	20240402	151600	1716814220	15930	15900	15930	15900	285
266	20240402	151500	1712278380	15900	15900	15920	15880	355
267	20240402	151400	1706636070	15900	15890	15900	15890	110
268	20240402	151300	1704887230	15890	15920	15920	15880	132
269	20240402	151200	1702787280	15910	15900	15910	15890	290
270	20240402	151100	1698175740	15900	15880	15900	15870	633
271	20240402	151000	1688113360	15880	15850	15900	15850	144
272	20240402	150900	1685826710	15850	15860	15860	15850	217
273	20240402	150800	1682385700	15860	15870	15880	15860	188
274	20240402	150700	1679402360	15900	15870	15900	15870	468
275	20240402	150600	1671971310	15880	15850	15880	15840	282
276	20240402	150500	1667498700	15840	15850	15850	15840	125
277	20240402	150400	1665518010	15850	15850	15870	15850	142
278	20240402	150300	1663266580	15850	15850	15850	15840	825
279	20240402	150200	1650190430	15860	15850	15860	15840	277
280	20240402	150100	1645800020	15860	15880	15880	15850	233
281	20240402	150000	1642104800	15850	15860	15870	15850	529
282	20240402	145900	1633714400	15860	15840	15870	15840	176
283	20240402	145800	1630924260	15850	15850	15850	15840	327
284	20240402	145700	1625741400	15850	15850	15850	15840	174
285	20240402	145600	1622984590	15850	15850	15850	15850	225
286	20240402	145500	1619418340	15850	15850	15850	15840	137
287	20240402	145400	1617247280	15850	15870	15870	15840	132
288	20240402	145300	1615154430	15850	15860	15870	15850	322
289	20240402	145200	1610047570	15860	15850	15870	15850	304
290	20240402	145100	1605224830	15850	15880	15880	15850	629
291	20240402	145000	1595242180	15880	15870	15890	15870	149
292	20240402	144900	1592876090	15870	15850	15870	15850	84
293	20240402	144800	1591543430	15870	15840	15870	15840	88
294	20240402	144700	1590148250	15850	15840	15850	15840	154
295	20240402	144600	1587707810	15840	15870	15870	15840	917
296	20240402	144500	1573175630	15870	15860	15870	15850	300
297	20240402	144400	1568416720	15850	15870	15870	15850	80
298	20240402	144300	1567147760	15870	15840	15870	15840	362
299	20240402	144200	1561406410	15840	15840	15860	15840	105
300	20240402	144100	1559741680	15840	15840	15860	15840	195
301	20240402	144000	1556650930	15860	15800	15860	15800	244
302	20240402	143900	1552792580	15810	15820	15820	15810	132
303	20240402	143800	1550705310	15820	15840	15850	15820	216
304	20240402	143700	1547286180	15850	15850	15850	15840	117
305	20240402	143600	1545432330	15850	15870	15870	15830	306
306	20240402	143500	1540584230	15870	15890	15890	15860	238
307	20240402	143400	1536806740	15890	15880	15890	15860	84
308	20240402	143300	1535472920	15870	15860	15900	15860	286
309	20240402	143200	1530933920	15860	15870	15870	15850	325
310	20240402	143100	1525779860	15870	15870	15870	15860	164
311	20240402	143000	1523178180	15870	15900	15910	15860	514
312	20240402	142900	1515011550	15900	15900	15900	15890	467
313	20240402	142800	1507587340	15900	15900	15900	15890	86
314	20240402	142700	1506220240	15900	15900	15900	15880	103
315	20240402	142600	1504583020	15880	15890	15890	15880	387
316	20240402	142500	1498434190	15890	15870	15890	15870	206
317	20240402	142400	1495162360	15890	15890	15890	15870	287
318	20240402	142300	1490604560	15880	15870	15890	15870	249
319	20240402	142200	1486650460	15880	15880	15890	15880	258
320	20240402	142100	1482552330	15880	15900	15900	15880	695
321	20240402	142000	1471508760	15890	15870	15890	15870	308
322	20240402	141900	1466615780	15870	15860	15870	15860	296
323	20240402	141800	1461918870	15860	15850	15860	15850	149
324	20240402	141700	1459555760	15860	15860	15860	15850	133
325	20240402	141600	1457447000	15860	15850	15860	15840	307
326	20240402	141500	1452580360	15860	15850	15860	15840	129
327	20240402	141400	1450535470	15840	15830	15840	15830	340
328	20240402	141300	1445152600	15840	15840	15840	15830	197
329	20240402	141200	1442032460	15820	15840	15840	15820	234
330	20240402	141100	1438328220	15820	15840	15840	15820	73
331	20240402	141000	1437172060	15830	15840	15840	15820	205
332	20240402	140900	1433926670	15820	15810	15840	15810	230
333	20240402	140800	1430286530	15810	15830	15830	15810	182
334	20240402	140700	1427407020	15810	15810	15830	15800	133
335	20240402	140600	1425302740	15810	15800	15830	15790	465
336	20240402	140500	1417949200	15800	15780	15800	15780	126
337	20240402	140400	1415960060	15790	15790	15790	15780	43
338	20240402	140300	1415281170	15790	15810	15810	15790	250
339	20240402	140200	1411330220	15810	15800	15810	15800	46
340	20240402	140100	1410603140	15800	15810	15810	15800	183
341	20240402	140000	1407710220	15810	15820	15820	15810	115
342	20240402	135900	1405891630	15810	15800	15810	15800	35
343	20240402	135800	1405338350	15780	15810	15810	15780	71
344	20240402	135700	1404216240	15810	15790	15810	15780	151
345	20240402	135600	1401830730	15780	15770	15780	15770	143
346	20240402	135500	1399575520	15770	15760	15770	15750	92
347	20240402	135400	1398125350	15760	15750	15760	15750	83
348	20240402	135300	1396817500	15760	15770	15770	15750	41
349	20240402	135200	1396171060	15750	15780	15780	15740	237
350	20240402	135100	1392436870	15770	15780	15800	15770	57
351	20240402	135000	1391537290	15790	15790	15800	15780	147
352	20240402	134900	1389215780	15800	15790	15800	15790	208
353	20240402	134800	1385931080	15790	15800	15800	15790	45
354	20240402	134700	1385220180	15790	15800	15810	15790	274
355	20240402	134600	1380891120	15800	15790	15810	15790	213
356	20240402	134500	1377526010	15790	15800	15800	15790	114
357	20240402	134400	1375725480	15800	15790	15800	15790	10
358	20240402	134300	1375567510	15790	15790	15800	15790	98
359	20240402	134200	1374019780	15790	15790	15790	15780	119
360	20240402	134100	1372141370	15790	15780	15790	15770	221
361	20240402	134000	1368653550	15780	15770	15780	15760	220
362	20240402	133900	1365184400	15780	15760	15780	15760	154
363	20240402	133800	1362755850	15760	15770	15770	15760	79
364	20240402	133700	1361510450	15750	15760	15760	15750	31
365	20240402	133600	1361022080	15740	15730	15760	15730	97
366	20240402	133500	1359494770	15730	15730	15740	15730	88
367	20240402	133400	1358109810	15730	15750	15760	15720	43
368	20240402	133300	1357432820	15720	15730	15750	15720	103
369	20240402	133200	1355812220	15710	15730	15750	15710	4031
370	20240402	133100	1292422870	15730	15780	15780	15730	1065
371	20240402	133000	1275656090	15790	15780	15790	15770	228
372	20240402	132900	1272057950	15780	15780	15790	15770	64
373	20240402	132800	1271047810	15780	15760	15780	15760	84
374	20240402	132700	1269723310	15760	15760	15770	15760	311
375	20240402	132600	1264821660	15760	15750	15770	15750	146
376	20240402	132500	1262520460	15750	15760	15760	15750	74
377	20240402	132400	1261354590	15750	15750	15760	15750	70
378	20240402	132300	1260252020	15750	15750	15760	15750	60
379	20240402	132200	1259306620	15760	15740	15760	15740	225
380	20240402	132100	1255763020	15740	15750	15750	15740	70
381	20240402	132000	1254660910	15740	15750	15750	15740	358
382	20240402	131900	1249024020	15750	15740	15750	15740	222
383	20240402	131800	1245527570	15740	15750	15750	15740	31
384	20240402	131700	1245039620	15760	15750	15760	15750	168
385	20240402	131600	1242393610	15750	15740	15750	15740	260
386	20240402	131500	1238300040	15730	15730	15740	15730	53
387	20240402	131400	1237466290	15730	15750	15750	15730	4
388	20240402	131300	1237403350	15740	15740	15750	15740	174
389	20240402	131200	1234664570	15740	15740	15750	15740	17
390	20240402	131100	1234396980	15730	15730	15750	15730	40
391	20240402	131000	1233767740	15730	15730	15730	15730	59
392	20240402	130900	1232839670	15730	15740	15760	15730	1479
393	20240402	130800	1209557870	15740	15730	15740	15730	17
394	20240402	130700	1209290450	15730	15730	15740	15730	217
395	20240402	130600	1205876040	15730	15740	15740	15730	123
396	20240402	130500	1203940200	15740	15730	15740	15730	336
397	20240402	130400	1198651730	15730	15730	15740	15730	82
398	20240402	130300	1197361860	15730	15730	15730	15730	57
399	20240402	130200	1196465250	15730	15730	15730	15730	71
400	20240402	130100	1195348420	15730	15730	15730	15730	18
401	20240402	130000	1195065280	15730	15730	15740	15730	54
402	20240402	125900	1194215850	15730	15730	15740	15730	156
403	20240402	125800	1191761110	15740	15760	15770	15740	4583
404	20240402	125700	1119609980	15770	15750	15770	15750	34
405	20240402	125600	1119074290	15760	15750	15770	15750	51
406	20240402	125500	1118270900	15750	15760	15760	15750	119
407	20240402	125400	1116396450	15760	15750	15760	15750	84
408	20240402	125300	1115073130	15750	15750	15760	15750	66
409	20240402	125200	1114033560	15750	15750	15760	15750	82
410	20240402	125100	1112741860	15760	15760	15760	15760	1
411	20240402	125000	1112726100	15750	15750	15750	15750	64
412	20240402	124900	1111718100	15750	15750	15750	15750	28
413	20240402	124800	1111277100	15750	15740	15750	15740	153
414	20240402	124700	1108867450	15750	15740	15750	15740	40
415	20240402	124600	1108237550	15740	15740	15750	15740	39
416	20240402	124500	1107623580	15740	15740	15760	15740	26
417	20240402	124400	1107214320	15740	15740	15740	15740	98
418	20240402	124300	1105671800	15740	15740	15750	15740	46
419	20240402	124200	1104947560	15740	15750	15750	15740	256
420	20240402	124100	1100915950	15750	15750	15760	15750	72
421	20240402	124000	1099781940	15750	15750	15750	15750	16
422	20240402	123900	1099529940	15750	15750	15750	15750	34
423	20240402	123800	1098994440	15750	15750	15750	15750	31
424	20240402	123700	1098506190	15750	15750	15750	15750	76
425	20240402	123600	1097309190	15750	15750	15750	15750	3
426	20240402	123500	1097261940	15750	15750	15750	15750	49
427	20240402	123400	1096490190	15750	15750	15760	15750	101
428	20240402	123300	1094899130	15750	15750	15750	15740	109
429	20240402	123200	1093182440	15740	15740	15740	15740	15
430	20240402	123100	1092946340	15740	15740	15740	15740	58
431	20240402	123000	1092033420	15740	15740	15740	15740	84
432	20240402	122900	1090711260	15750	15740	15750	15740	11
433	20240402	122800	1090538110	15740	15740	15740	15740	32
434	20240402	122700	1090034430	15740	15740	15740	15740	99
435	20240402	122600	1088476170	15740	15740	15740	15740	24
436	20240402	122500	1088098410	15740	15740	15740	15740	22
437	20240402	122400	1087752130	15740	15750	15750	15740	67
438	20240402	122300	1086697200	15750	15750	15750	15750	78
439	20240402	122200	1085468700	15750	15750	15750	15750	8
440	20240402	122100	1085342700	15750	15750	15760	15750	171
441	20240402	122000	1082649340	15760	15750	15760	15750	55
442	20240402	121900	1081783080	15750	15750	15750	15750	70
443	20240402	121800	1080680580	15750	15760	15760	15750	222
444	20240402	121700	1077182050	15760	15760	15760	15760	48
445	20240402	121600	1076425570	15760	15760	15770	15760	195
446	20240402	121500	1073352270	15760	15760	15760	15760	9
447	20240402	121400	1073210430	15760	15770	15770	15760	104
448	20240402	121300	1071570590	15770	15770	15770	15770	67
449	20240402	121200	1070514000	15770	15770	15770	15770	84
450	20240402	121100	1069189320	15770	15770	15770	15770	22
451	20240402	121000	1068842380	15770	15770	15770	15770	32
452	20240402	120900	1068337740	15780	15770	15780	15770	295
453	20240402	120800	1063685540	15780	15770	15780	15770	12
454	20240402	120700	1063496240	15770	15770	15770	15770	27
455	20240402	120600	1063070450	15770	15770	15770	15770	60
456	20240402	120500	1062124250	15770	15780	15780	15770	82
457	20240402	120400	1060831100	15780	15770	15780	15770	31
458	20240402	120300	1060342220	15770	15770	15780	15770	76
459	20240402	120200	1059143690	15780	15780	15780	15770	34
460	20240402	120100	1058607450	15770	15770	15770	15770	146
461	20240402	120000	1056305030	15770	15770	15770	15770	25
462	20240402	115900	1055910780	15770	15780	15780	15770	117
463	20240402	115800	1054064620	15780	15800	15800	15780	34
464	20240402	115700	1053527880	15790	15770	15790	15770	34
465	20240402	115600	1052991390	15770	15770	15770	15770	17
466	20240402	115500	1052723300	15770	15770	15780	15770	1011
467	20240402	115400	1036778830	15770	15770	15780	15770	62
468	20240402	115300	1035801080	15770	15770	15770	15770	62
469	20240402	115200	1034823340	15770	15770	15780	15770	18
470	20240402	115100	1034539470	15780	15770	15780	15770	84
471	20240402	115000	1033214780	15770	15770	15780	15770	22
472	20240402	114900	1032867830	15770	15780	15780	15770	123
473	20240402	114800	1030927120	15780	15770	15780	15770	79
474	20240402	114700	1029681070	15770	15770	15770	15770	277
475	20240402	114600	1025312780	15770	15770	15770	15770	18
476	20240402	114500	1025028920	15780	15770	15780	15770	17
477	20240402	114400	1024760820	15770	15770	15770	15770	94
478	20240402	114300	1023278440	15770	15780	15780	15770	13
479	20240402	114200	1023073420	15780	15770	15780	15770	42
480	20240402	114100	1022410880	15770	15770	15770	15770	47
481	20240402	114000	1021669690	15770	15790	15790	15770	837
482	20240402	113900	1008462100	15790	15780	15790	15780	100
483	20240402	113800	1006883250	15780	15780	15780	15780	18
484	20240402	113700	1006599210	15780	15790	15790	15780	45
485	20240402	113600	1005888760	15780	15790	15790	15780	61
486	20240402	113500	1004926140	15790	15780	15790	15780	20
487	20240402	113400	1004610510	15780	15790	15800	15780	18
488	20240402	113300	1004326440	15780	15790	15800	15780	304
489	20240402	113200	999526560	15780	15780	15780	15780	7
490	20240402	113100	999416100	15780	15790	15790	15780	24
491	20240402	113000	999037370	15780	15780	15780	15780	49
492	20240402	112900	998264150	15790	15780	15790	15780	61
493	20240402	112800	997301530	15780	15790	15790	15780	20
494	20240402	112700	996985920	15780	15780	15790	15780	151
495	20240402	112600	994601970	15790	15780	15790	15780	728
496	20240402	112500	983114020	15780	15780	15780	15780	18
497	20240402	112400	982829980	15780	15780	15780	15780	27
498	20240402	112300	982403920	15780	15780	15790	15780	38
499	20240402	112200	981804270	15790	15790	15790	15780	92
500	20240402	112100	980352210	15780	15790	15790	15780	31
501	20240402	112000	979862810	15780	15780	15790	15780	32
502	20240402	111900	979357770	15780	15800	15800	15780	224
503	20240402	111800	975820830	15790	15800	15800	15790	80
504	20240402	111700	974557600	15800	15770	15800	15770	193
505	20240402	111600	971509810	15780	15760	15780	15760	17
506	20240402	111500	971241750	15760	15760	15760	15760	72
507	20240402	111400	970107030	15790	15770	15790	15760	33
508	20240402	111300	969586670	15790	15780	15790	15770	18
509	20240402	111200	969302710	15770	15740	15780	15740	453
510	20240402	111100	962161370	15750	15740	15750	15740	81
511	20240402	111000	960886340	15740	15740	15750	15740	33
512	20240402	110900	960366890	15740	15740	15750	15740	16
513	20240402	110800	960115040	15740	15740	15750	15740	98
514	20240402	110700	958572500	15750	15730	15750	15730	68
515	20240402	110600	957502180	15730	15740	15740	15730	61
516	20240402	110500	956542580	15740	15730	15740	15730	23
517	20240402	110400	956180760	15730	15730	15730	15730	67
518	20240402	110300	955126850	15750	15740	15750	15730	22
519	20240402	110200	954780650	15740	15790	15790	15740	22
520	20240402	110100	954434110	15800	15720	15800	15720	916
521	20240402	110000	940023990	15730	15720	15730	15720	649
522	20240402	105900	929815380	15730	15720	15730	15720	22
523	20240402	105800	929469500	15720	15730	15730	15720	36
524	20240402	105700	928903320	15710	15710	15730	15710	108
525	20240402	105600	927205860	15730	15730	15730	15710	60
526	20240402	105500	926262820	15710	15720	15730	15710	32
527	20240402	105400	925759990	15730	15720	15730	15700	64
528	20240402	105300	924754400	15720	15700	15720	15700	148
529	20240402	105200	922429750	15710	15710	15710	15700	94
530	20240402	105100	920953610	15700	15700	15710	15700	44
531	20240402	105000	920262590	15700	15700	15710	15700	100
532	20240402	104900	918692390	15700	15700	15710	15700	50
533	20240402	104800	917907070	15710	15690	15710	15690	340
534	20240402	104700	912568700	15700	15720	15730	15680	6255
535	20240402	104600	814337630	15730	15730	15740	15730	3427
536	20240402	104500	760430140	15740	15740	15740	15730	48
537	20240402	104400	759674710	15730	15730	15740	15730	40
538	20240402	104300	759045460	15730	15730	15740	15730	175
539	20240402	104200	756292690	15750	15730	15750	15730	3
540	20240402	104100	756245480	15750	15730	15750	15730	93
541	20240402	104000	754782050	15730	15720	15730	15720	212
542	20240402	103900	751447430	15730	15730	15730	15720	39
543	20240402	103800	750834330	15720	15730	15730	15720	23
544	20240402	103700	750472750	15720	15730	15730	15720	222
545	20240402	103600	746980910	15730	15720	15730	15720	82
546	20240402	103500	745691860	15720	15730	15730	15720	54
547	20240402	103400	744842940	15720	15730	15740	15720	189
548	20240402	103300	741871280	15730	15730	15740	15730	16
549	20240402	103200	741619590	15730	15730	15740	15730	392
550	20240402	103100	735453320	15740	15730	15740	15730	22
551	20240402	103000	735107250	15740	15750	15760	15740	1361
552	20240402	102900	713674990	15750	15750	15760	15750	120
553	20240402	102800	711784490	15760	15760	15760	15750	663
554	20240402	102700	701342220	15750	15750	15750	15750	143
555	20240402	102600	699089970	15750	15750	15760	15750	40
556	20240402	102500	698459930	15750	15760	15760	15750	740
557	20240402	102400	686804900	15750	15760	15760	15750	232
558	20240402	102300	683148860	15760	15750	15760	15750	49
559	20240402	102200	682377030	15760	15760	15770	15760	450
560	20240402	102100	675284220	15770	15760	15770	15760	153
561	20240402	102000	672872900	15760	15770	15770	15760	4
562	20240402	101900	672809850	15760	15760	15760	15760	142
563	20240402	101800	670571930	15760	15760	15770	15760	302
564	20240402	101700	665812390	15760	15780	15780	15760	1099
565	20240402	101600	648486470	15770	15770	15780	15770	1231
566	20240402	101500	629073580	15770	15770	15770	15770	13
567	20240402	101400	628868570	15770	15770	15770	15770	245
568	20240402	101300	625004920	15770	15770	15770	15770	305
569	20240402	101200	620195070	15770	15790	15790	15770	2656
570	20240402	101100	578283480	15790	15780	15790	15780	572
571	20240402	101000	569256170	15780	15790	15790	15780	138
572	20240402	100900	567077370	15780	15780	15790	15780	24
573	20240402	100800	566698630	15790	15780	15790	15780	228
574	20240402	100700	563098740	15780	15780	15790	15780	130
575	20240402	100600	561047230	15780	15780	15780	15780	792
576	20240402	100500	548549470	15790	15790	15790	15780	61
577	20240402	100400	547586500	15780	15790	15790	15780	161
578	20240402	100300	545044540	15790	15790	15790	15780	273
579	20240402	100200	540734190	15800	15790	15800	15790	131
580	20240402	100100	538665690	15790	15790	15800	15790	115
581	20240402	100000	536849830	15790	15780	15790	15780	499
582	20240402	095900	528972570	15780	15780	15790	15780	68
583	20240402	095800	527898960	15790	15780	15790	15780	46
584	20240402	095700	527172990	15780	15780	15790	15780	109
585	20240402	095600	525452340	15790	15800	15800	15780	152
586	20240402	095500	523052390	15790	15790	15790	15790	1599
587	20240402	095400	497804180	15790	15800	15800	15790	164
588	20240402	095300	495213360	15790	15790	15800	15790	460
589	20240402	095200	487945820	15790	15800	15800	15790	140
590	20240402	095100	485734340	15800	15800	15800	15790	159
591	20240402	095000	483223570	15790	15790	15800	15790	20
592	20240402	094900	482907760	15790	15790	15800	15790	375
593	20240402	094800	476986160	15790	15790	15790	15790	36
594	20240402	094700	476417720	15800	15810	15810	15790	2806
595	20240402	094600	432084570	15810	15800	15810	15800	50
596	20240402	094500	431294370	15800	15800	15820	15800	94
597	20240402	094400	429808990	15810	15810	15820	15810	213
598	20240402	094300	426439820	15820	15810	15820	15810	102
599	20240402	094200	424826900	15810	15800	15820	15800	103
600	20240402	094100	423198840	15810	15810	15820	15810	228
601	20240402	094000	419594040	15810	15820	15820	15810	183
602	20240402	093900	416700760	15820	15800	15820	15800	72
603	20240402	093800	415562610	15810	15810	15810	15800	203
604	20240402	093700	412353990	15810	15800	15810	15800	174
605	20240402	093600	409604580	15820	15800	15820	15800	204
606	20240402	093500	406381360	15800	15800	15830	15800	548
607	20240402	093400	397718100	15810	15840	15840	15800	79
608	20240402	093300	396468640	15850	15810	15900	15810	355
609	20240402	093200	390842680	15810	15790	15810	15790	388
610	20240402	093100	384711710	15800	15800	15800	15790	436
611	20240402	093000	377824980	15800	15800	15800	15790	781
612	20240402	092900	365485240	15790	15790	15800	15790	53
613	20240402	092800	364648350	15790	15780	15790	15780	88
614	20240402	092700	363259000	15780	15790	15790	15770	1079
615	20240402	092600	346232430	15780	15800	15810	15780	316
616	20240402	092500	341241890	15800	15790	15800	15780	680
617	20240402	092400	330501350	15790	15800	15810	15790	241
618	20240402	092300	326694160	15810	15800	15810	15800	33
619	20240402	092200	326172510	15790	15810	15810	15780	397
620	20240402	092100	319905530	15810	15790	15810	15780	180
621	20240402	092000	317063690	15790	15870	15870	15780	6341
622	20240402	091900	216740610	15880	15860	15880	15860	78
623	20240402	091800	215502810	15870	15850	15870	15850	799
624	20240402	091700	202838340	15870	15870	15870	15860	171
625	20240402	091600	200126260	15860	15860	15880	15860	1102
626	20240402	091500	182647520	15860	15860	15880	15860	672
627	20240402	091400	171989560	15860	15860	15900	15850	227
628	20240402	091300	168389370	15860	15850	15860	15850	178
629	20240402	091200	165568040	15850	15920	15920	15830	2828
630	20240402	091100	120674710	15910	15950	15950	15910	666
631	20240402	091000	110063800	15970	15930	15990	15930	65
632	20240402	090900	109028230	15920	15920	15920	15920	31
633	20240402	090800	108534710	15920	15920	15940	15910	455
634	20240402	090700	101291190	15910	15920	15920	15910	196
635	20240402	090600	98171350	15920	16040	16040	15920	3467
636	20240402	090500	42783190	16050	16100	16100	16030	182
637	20240402	090400	39860380	16030	16100	16100	16030	56
638	20240402	090300	38959480	16100	16120	16120	16020	392
639	20240402	090200	32669400	16040	16020	16130	16010	261
640	20240402	090100	28476150	16020	16010	16150	15990	585
641	20240402	090000	19111010	16020	16100	16200	16010	1188