KissMeData/084730/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	194200	3517775720	15560	15560	15560	15560	1909
3	20240402	194100	3517775720	15560	15560	15560	15560	0
4	20240402	194000	3517775720	15560	15560	15560	15560	0
5	20240402	193900	3517775720	15560	15560	15560	15560	0
6	20240402	193800	3517775720	15560	15560	15560	15560	0
7	20240402	193700	3517775720	15560	15560	15560	15560	0
8	20240402	193600	3517775720	15560	15560	15560	15560	0
9	20240402	193500	3517775720	15560	15560	15560	15560	0
10	20240402	193400	3517775720	15560	15560	15560	15560	0
11	20240402	193300	3517775720	15560	15560	15560	15560	0
12	20240402	193200	3517775720	15560	15560	15560	15560	0
13	20240402	193100	3517775720	15560	15560	15560	15560	0
14	20240402	193000	3517775720	15560	15560	15560	15560	0
15	20240402	192900	3517775720	15560	15560	15560	15560	0
16	20240402	192800	3517775720	15560	15560	15560	15560	0
17	20240402	192700	3517775720	15560	15560	15560	15560	0
18	20240402	192600	3517775720	15560	15560	15560	15560	0
19	20240402	192500	3517775720	15560	15560	15560	15560	0
20	20240402	192400	3517775720	15560	15560	15560	15560	0
21	20240402	192300	3517775720	15560	15560	15560	15560	0
22	20240402	192200	3517775720	15560	15560	15560	15560	0
23	20240402	192100	3517775720	15560	15560	15560	15560	0
24	20240402	192000	3517775720	15560	15560	15560	15560	0
25	20240402	191900	3517775720	15560	15560	15560	15560	0
26	20240402	191800	3517775720	15560	15560	15560	15560	0
27	20240402	191700	3517775720	15560	15560	15560	15560	0
28	20240402	191600	3517775720	15560	15560	15560	15560	0
29	20240402	191500	3517775720	15560	15560	15560	15560	0
30	20240402	191400	3517775720	15560	15560	15560	15560	0
31	20240402	191300	3517775720	15560	15560	15560	15560	0
32	20240402	191200	3517775720	15560	15560	15560	15560	1909
33	20240402	191100	3517775720	15560	15560	15560	15560	0
34	20240402	191000	3517775720	15560	15560	15560	15560	0
35	20240402	190900	3517775720	15560	15560	15560	15560	0
36	20240402	190800	3517775720	15560	15560	15560	15560	0
37	20240402	190700	3517775720	15560	15560	15560	15560	0
38	20240402	190600	3517775720	15560	15560	15560	15560	0
39	20240402	190500	3517775720	15560	15560	15560	15560	0
40	20240402	190400	3517775720	15560	15560	15560	15560	0
41	20240402	190300	3517775720	15560	15560	15560	15560	0
42	20240402	190200	3517775720	15560	15560	15560	15560	0
43	20240402	190100	3517775720	15560	15560	15560	15560	0
44	20240402	190000	3517775720	15560	15560	15560	15560	0
45	20240402	185900	3517775720	15560	15560	15560	15560	0
46	20240402	185800	3517775720	15560	15560	15560	15560	0
47	20240402	185700	3517775720	15560	15560	15560	15560	0
48	20240402	185600	3517775720	15560	15560	15560	15560	0
49	20240402	185500	3517775720	15560	15560	15560	15560	0
50	20240402	185400	3517775720	15560	15560	15560	15560	0
51	20240402	185300	3517775720	15560	15560	15560	15560	0
52	20240402	185200	3517775720	15560	15560	15560	15560	0
53	20240402	185100	3517775720	15560	15560	15560	15560	0
54	20240402	185000	3517775720	15560	15560	15560	15560	0
55	20240402	184900	3517775720	15560	15560	15560	15560	0
56	20240402	184800	3517775720	15560	15560	15560	15560	0
57	20240402	184700	3517775720	15560	15560	15560	15560	0
58	20240402	184600	3517775720	15560	15560	15560	15560	0
59	20240402	184500	3517775720	15560	15560	15560	15560	0
60	20240402	184400	3517775720	15560	15560	15560	15560	0
61	20240402	184300	3517775720	15560	15560	15560	15560	0
62	20240402	184200	3517775720	15560	15560	15560	15560	1909
63	20240402	184100	3517775720	15560	15560	15560	15560	0
64	20240402	184000	3517775720	15560	15560	15560	15560	0
65	20240402	183900	3517775720	15560	15560	15560	15560	0
66	20240402	183800	3517775720	15560	15560	15560	15560	0
67	20240402	183700	3517775720	15560	15560	15560	15560	0
68	20240402	183600	3517775720	15560	15560	15560	15560	0
69	20240402	183500	3517775720	15560	15560	15560	15560	0
70	20240402	183400	3517775720	15560	15560	15560	15560	0
71	20240402	183300	3517775720	15560	15560	15560	15560	0
72	20240402	183200	3517775720	15560	15560	15560	15560	0
73	20240402	183100	3517775720	15560	15560	15560	15560	0
74	20240402	183000	3517775720	15560	15560	15560	15560	0
75	20240402	182900	3517775720	15560	15560	15560	15560	0
76	20240402	182800	3517775720	15560	15560	15560	15560	0
77	20240402	182700	3517775720	15560	15560	15560	15560	0
78	20240402	182600	3517775720	15560	15560	15560	15560	0
79	20240402	182500	3517775720	15560	15560	15560	15560	0
80	20240402	182400	3517775720	15560	15560	15560	15560	0
81	20240402	182300	3517775720	15560	15560	15560	15560	0
82	20240402	182200	3517775720	15560	15560	15560	15560	0
83	20240402	182100	3517775720	15560	15560	15560	15560	0
84	20240402	182000	3517775720	15560	15560	15560	15560	0
85	20240402	181900	3517775720	15560	15560	15560	15560	0
86	20240402	181800	3517775720	15560	15560	15560	15560	0
87	20240402	181700	3517775720	15560	15560	15560	15560	0
88	20240402	181600	3517775720	15560	15560	15560	15560	0
89	20240402	181500	3517775720	15560	15560	15560	15560	0
90	20240402	181400	3517775720	15560	15560	15560	15560	0
91	20240402	181300	3517775720	15560	15560	15560	15560	0
92	20240402	181200	3517775720	15560	15560	15560	15560	1909
93	20240402	181100	3517775720	15560	15560	15560	15560	0
94	20240402	181000	3517775720	15560	15560	15560	15560	0
95	20240402	180900	3517775720	15560	15560	15560	15560	0
96	20240402	180800	3517775720	15560	15560	15560	15560	0
97	20240402	180700	3517775720	15560	15560	15560	15560	0
98	20240402	180600	3517775720	15560	15560	15560	15560	0
99	20240402	180500	3517775720	15560	15560	15560	15560	0
100	20240402	180400	3517775720	15560	15560	15560	15560	0
101	20240402	180300	3517775720	15560	15560	15560	15560	0
102	20240402	180200	3517775720	15560	15560	15560	15560	0
103	20240402	180100	3517775720	15560	15560	15560	15560	0
104	20240402	180000	3517775720	15560	15560	15560	15560	0
105	20240402	175900	3517775720	15560	15560	15560	15560	0
106	20240402	175800	3517775720	15560	15560	15560	15560	0
107	20240402	175700	3517775720	15560	15560	15560	15560	0
108	20240402	175600	3517775720	15560	15560	15560	15560	0
109	20240402	175500	3517775720	15560	15560	15560	15560	0
110	20240402	175400	3517775720	15560	15560	15560	15560	0
111	20240402	175300	3517775720	15560	15560	15560	15560	0
112	20240402	175200	3517775720	15560	15560	15560	15560	0
113	20240402	175100	3517775720	15560	15560	15560	15560	0
114	20240402	175000	3517775720	15560	15560	15560	15560	0
115	20240402	174900	3517775720	15560	15560	15560	15560	0
116	20240402	174800	3517775720	15560	15560	15560	15560	0
117	20240402	174700	3517775720	15560	15560	15560	15560	0
118	20240402	174600	3517775720	15560	15560	15560	15560	0
119	20240402	174500	3517775720	15560	15560	15560	15560	0
120	20240402	174400	3517775720	15560	15560	15560	15560	0
121	20240402	174300	3517775720	15560	15560	15560	15560	0
122	20240402	174200	3517775720	15560	15560	15560	15560	1909
123	20240402	174100	3517775720	15560	15560	15560	15560	0
124	20240402	174000	3517775720	15560	15560	15560	15560	0
125	20240402	173900	3517775720	15560	15560	15560	15560	0
126	20240402	173800	3517775720	15560	15560	15560	15560	0
127	20240402	173700	3517775720	15560	15560	15560	15560	0
128	20240402	173600	3517775720	15560	15560	15560	15560	0
129	20240402	173500	3517775720	15560	15560	15560	15560	0
130	20240402	173400	3517775720	15560	15560	15560	15560	0
131	20240402	173300	3517775720	15560	15560	15560	15560	0
132	20240402	173200	3517775720	15560	15560	15560	15560	0
133	20240402	173100	3517775720	15560	15560	15560	15560	0
134	20240402	173000	3517775720	15560	15560	15560	15560	0
135	20240402	172900	3517775720	15560	15560	15560	15560	0
136	20240402	172800	3517775720	15560	15560	15560	15560	0
137	20240402	172700	3517775720	15560	15560	15560	15560	0
138	20240402	172600	3517775720	15560	15560	15560	15560	0
139	20240402	172500	3517775720	15560	15560	15560	15560	0
140	20240402	172400	3517775720	15560	15560	15560	15560	0
141	20240402	172300	3517775720	15560	15560	15560	15560	0
142	20240402	172200	3517775720	15560	15560	15560	15560	0
143	20240402	172100	3517775720	15560	15560	15560	15560	0
144	20240402	172000	3517775720	15560	15560	15560	15560	0
145	20240402	171900	3517775720	15560	15560	15560	15560	0
146	20240402	171800	3517775720	15560	15560	15560	15560	0
147	20240402	171700	3517775720	15560	15560	15560	15560	0
148	20240402	171600	3517775720	15560	15560	15560	15560	0
149	20240402	171500	3517775720	15560	15560	15560	15560	0
150	20240402	171400	3517775720	15560	15560	15560	15560	0
151	20240402	171300	3517775720	15560	15560	15560	15560	0
152	20240402	171200	3517775720	15560	15560	15560	15560	1909
153	20240402	171100	3517775720	15560	15560	15560	15560	0
154	20240402	171000	3517775720	15560	15560	15560	15560	0
155	20240402	170900	3517775720	15560	15560	15560	15560	0
156	20240402	170800	3517775720	15560	15560	15560	15560	0
157	20240402	170700	3517775720	15560	15560	15560	15560	0
158	20240402	170600	3517775720	15560	15560	15560	15560	0
159	20240402	170500	3517775720	15560	15560	15560	15560	0
160	20240402	170400	3517775720	15560	15560	15560	15560	0
161	20240402	170300	3517775720	15560	15560	15560	15560	0
162	20240402	170200	3517775720	15560	15560	15560	15560	0
163	20240402	170100	3517775720	15560	15560	15560	15560	0
164	20240402	170000	3517775720	15560	15560	15560	15560	0
165	20240402	165900	3517775720	15560	15560	15560	15560	0
166	20240402	165800	3517775720	15560	15560	15560	15560	0
167	20240402	165700	3517775720	15560	15560	15560	15560	0
168	20240402	165600	3517775720	15560	15560	15560	15560	0
169	20240402	165500	3517775720	15560	15560	15560	15560	0
170	20240402	165400	3517775720	15560	15560	15560	15560	0
171	20240402	165300	3517775720	15560	15560	15560	15560	0
172	20240402	165200	3517775720	15560	15560	15560	15560	0
173	20240402	165100	3517775720	15560	15560	15560	15560	0
174	20240402	165000	3517775720	15560	15560	15560	15560	0
175	20240402	164900	3517775720	15560	15560	15560	15560	0
176	20240402	164800	3517775720	15560	15560	15560	15560	0
177	20240402	164700	3517775720	15560	15560	15560	15560	0
178	20240402	164600	3517775720	15560	15560	15560	15560	0
179	20240402	164500	3517775720	15560	15560	15560	15560	0
180	20240402	164400	3517775720	15560	15560	15560	15560	0
181	20240402	164300	3517775720	15560	15560	15560	15560	0
182	20240402	164200	3517775720	15560	15560	15560	15560	1909
183	20240402	164100	3517775720	15560	15560	15560	15560	0
184	20240402	164000	3517775720	15560	15560	15560	15560	0
185	20240402	163900	3517775720	15560	15560	15560	15560	0
186	20240402	163800	3517775720	15560	15560	15560	15560	0
187	20240402	163700	3517775720	15560	15560	15560	15560	0
188	20240402	163600	3517775720	15560	15560	15560	15560	0
189	20240402	163500	3517775720	15560	15560	15560	15560	0
190	20240402	163400	3517775720	15560	15560	15560	15560	0
191	20240402	163300	3517775720	15560	15560	15560	15560	0
192	20240402	163200	3517775720	15560	15560	15560	15560	0
193	20240402	163100	3517775720	15560	15560	15560	15560	0
194	20240402	163000	3517775720	15560	15560	15560	15560	0
195	20240402	162900	3517775720	15560	15560	15560	15560	0
196	20240402	162800	3517775720	15560	15560	15560	15560	0
197	20240402	162700	3517775720	15560	15560	15560	15560	0
198	20240402	162600	3517775720	15560	15560	15560	15560	0
199	20240402	162500	3517775720	15560	15560	15560	15560	0
200	20240402	162400	3517775720	15560	15560	15560	15560	0
201	20240402	162300	3517775720	15560	15560	15560	15560	0
202	20240402	162200	3517775720	15560	15560	15560	15560	0
203	20240402	162100	3517775720	15560	15560	15560	15560	0
204	20240402	162000	3517775720	15560	15560	15560	15560	0
205	20240402	161900	3517775720	15560	15560	15560	15560	0
206	20240402	161800	3517775720	15560	15560	15560	15560	0
207	20240402	161700	3517775720	15560	15560	15560	15560	0
208	20240402	161600	3517775720	15560	15560	15560	15560	0
209	20240402	161500	3517775720	15560	15560	15560	15560	0
210	20240402	161400	3517775720	15560	15560	15560	15560	0
211	20240402	161300	3517775720	15560	15560	15560	15560	0
212	20240402	161200	3517775720	15560	15560	15560	15560	1909
213	20240402	161100	3517775720	15560	15560	15560	15560	0
214	20240402	161000	3517775720	15560	15560	15560	15560	0
215	20240402	160900	3517775720	15560	15560	15560	15560	0
216	20240402	160800	3517775720	15560	15560	15560	15560	0
217	20240402	160700	3517775720	15560	15560	15560	15560	0
218	20240402	160600	3517775720	15560	15560	15560	15560	0
219	20240402	160500	3517775720	15560	15560	15560	15560	0
220	20240402	160400	3517775720	15560	15560	15560	15560	0
221	20240402	160300	3517775720	15560	15560	15560	15560	0
222	20240402	160200	3517775720	15560	15560	15560	15560	0
223	20240402	160100	3517775720	15560	15560	15560	15560	0
224	20240402	160000	3517775720	15560	15560	15560	15560	0
225	20240402	155900	3517775720	15560	15560	15560	15560	0
226	20240402	155800	3517775720	15560	15560	15560	15560	0
227	20240402	155700	3517775720	15560	15560	15560	15560	0
228	20240402	155600	3517775720	15560	15560	15560	15560	0
229	20240402	155500	3517775720	15560	15560	15560	15560	0
230	20240402	155400	3517775720	15560	15560	15560	15560	0
231	20240402	155300	3517775720	15560	15560	15560	15560	0
232	20240402	155200	3517775720	15560	15560	15560	15560	0
233	20240402	155100	3517775720	15560	15560	15560	15560	0
234	20240402	155000	3517775720	15560	15560	15560	15560	0
235	20240402	154900	3517775720	15560	15560	15560	15560	0
236	20240402	154800	3517775720	15560	15560	15560	15560	0
237	20240402	154700	3517775720	15560	15560	15560	15560	0
238	20240402	154600	3517775720	15560	15560	15560	15560	0
239	20240402	154500	3517775720	15560	15560	15560	15560	0
240	20240402	154400	3517775720	15560	15560	15560	15560	0
241	20240402	154300	3517775720	15560	15560	15560	15560	0
242	20240402	154200	3517775720	15560	15560	15560	15560	1909
243	20240402	154100	3517775720	15560	15560	15560	15560	0
244	20240402	154000	3517775720	15560	15560	15560	15560	0
245	20240402	153900	3517775720	15560	15560	15560	15560	0
246	20240402	153800	3517775720	15560	15560	15560	15560	0
247	20240402	153700	3517775720	15560	15560	15560	15560	0
248	20240402	153600	3517775720	15560	15560	15560	15560	0
249	20240402	153500	3517775720	15560	15560	15560	15560	0
250	20240402	153400	3517775720	15560	15560	15560	15560	0
251	20240402	153300	3517775720	15560	15560	15560	15560	0
252	20240402	153200	3517775720	15560	15560	15560	15560	0
253	20240402	153100	3517775720	15560	15560	15560	15560	0
254	20240402	153000	3517775720	15560	15560	15560	15560	1909
255	20240402	152900	3488071680	15660	15660	15660	15660	0
256	20240402	152800	3488071680	15660	15660	15660	15660	0
257	20240402	152700	3488071680	15660	15660	15660	15660	0
258	20240402	152600	3488071680	15660	15660	15660	15660	0
259	20240402	152500	3488071680	15660	15660	15660	15660	0
260	20240402	152400	3488071680	15660	15660	15660	15660	0
261	20240402	152300	3488071680	15660	15660	15660	15660	0
262	20240402	152200	3488071680	15660	15660	15660	15660	0
263	20240402	152100	3488071680	15660	15660	15660	15660	0
264	20240402	152000	3488071680	15660	15660	15660	15660	0
265	20240402	151900	3488071680	15660	15600	15660	15540	418
266	20240402	151800	3481530710	15630	15600	15630	15550	84
267	20240402	151700	3480221170	15540	15550	15590	15540	269
268	20240402	151600	3476038170	15520	15510	15520	15510	254
269	20240402	151500	3472097410	15510	15580	15580	15500	2968
270	20240402	151400	3425959570	15590	15590	15590	15590	14
271	20240402	151300	3425741310	15580	15600	15600	15580	455
272	20240402	151200	3418645690	15600	15590	15650	15590	17
273	20240402	151100	3418380530	15570	15570	15570	15570	0
274	20240402	151000	3418380530	15570	15570	15570	15570	1
275	20240402	150900	3418364960	15630	15600	15650	15570	315
276	20240402	150800	3413448900	15600	15610	15610	15600	100
277	20240402	150700	3411888380	15620	15620	15620	15620	28
278	20240402	150600	3411451020	15650	15620	15650	15620	471
279	20240402	150500	3404089250	15620	15590	15620	15590	50
280	20240402	150400	3403309010	15580	15570	15580	15570	118
281	20240402	150300	3401471610	15570	15570	15610	15560	471
282	20240402	150200	3394137220	15570	15570	15570	15570	92
283	20240402	150100	3392704780	15550	15550	15550	15550	15
284	20240402	150000	3392471530	15550	15540	15570	15540	510
285	20240402	145900	3384541790	15540	15540	15540	15540	60
286	20240402	145800	3383609390	15500	15490	15500	15490	38
287	20240402	145700	3383020540	15490	15490	15490	15480	326
288	20240402	145600	3377972410	15500	15490	15500	15490	103
289	20240402	145500	3376376100	15480	15480	15480	15480	688
290	20240402	145400	3365725860	15490	15480	15490	15480	946
291	20240402	145300	3351080850	15470	15470	15480	15470	164
292	20240402	145200	3348543570	15480	15470	15480	15470	362
293	20240402	145100	3342941410	15470	15470	15480	15470	754
294	20240402	145000	3331276950	15480	15490	15490	15480	482
295	20240402	144900	3323814630	15510	15540	15540	15500	4833
296	20240402	144800	3248840280	15560	15540	15560	15540	21
297	20240402	144700	3248513920	15530	15540	15540	15530	478
298	20240402	144600	3241086800	15550	15550	15570	15550	255
299	20240402	144500	3237121530	15570	15570	15570	15570	4
300	20240402	144400	3237059250	15550	15570	15570	15550	253
301	20240402	144300	3233125080	15540	15540	15540	15540	0
302	20240402	144200	3233125080	15540	15540	15540	15540	0
303	20240402	144100	3233125080	15540	15560	15560	15540	403
304	20240402	144000	3226859790	15550	15550	15550	15550	64
305	20240402	143900	3225864590	15530	15530	15550	15530	289
306	20240402	143800	3221373760	15530	15520	15530	15520	301
307	20240402	143700	3216700230	15520	15520	15530	15520	624
308	20240402	143600	3207014110	15520	15520	15520	15520	71
309	20240402	143500	3205912190	15530	15520	15530	15510	284
310	20240402	143400	3201505660	15510	15530	15530	15510	356
311	20240402	143300	3195981180	15530	15580	15580	15500	7226
312	20240402	143200	3083757260	15580	15590	15590	15580	1375
313	20240402	143100	3062331900	15610	15600	15610	15600	379
314	20240402	143000	3056416590	15610	15610	15610	15610	1
315	20240402	142900	3056400980	15600	15600	15600	15600	80
316	20240402	142800	3055152980	15600	15600	15600	15600	86
317	20240402	142700	3053811380	15610	15610	15610	15610	251
318	20240402	142600	3049893270	15600	15600	15600	15600	6
319	20240402	142500	3049799670	15610	15610	15610	15610	68
320	20240402	142400	3048738190	15610	15610	15610	15610	58
321	20240402	142300	3047832810	15610	15590	15610	15570	866
322	20240402	142200	3034333200	15590	15590	15590	15590	54
323	20240402	142100	3033491340	15600	15610	15620	15600	852
324	20240402	142000	3020196660	15610	15620	15620	15610	65
325	20240402	141900	3019181960	15620	15620	15620	15620	82
326	20240402	141800	3017901120	15620	15610	15620	15610	18
327	20240402	141700	3017619970	15620	15620	15620	15610	276
328	20240402	141600	3013308860	15620	15620	15620	15620	50
329	20240402	141500	3012527860	15620	15620	15620	15620	40
330	20240402	141400	3011903060	15600	15630	15630	15600	345
331	20240402	141300	3006513480	15630	15620	15630	15620	174
332	20240402	141200	3003794460	15600	15620	15620	15600	507
333	20240402	141100	2995885120	15600	15640	15640	15600	2694
334	20240402	141000	2953802250	15640	15690	15690	15640	2005
335	20240402	140900	2922382210	15690	15710	15710	15690	1007
336	20240402	140800	2906573460	15710	15710	15710	15710	150
337	20240402	140700	2904216960	15710	15710	15710	15710	0
338	20240402	140600	2904216960	15710	15710	15710	15710	0
339	20240402	140500	2904216960	15710	15720	15720	15710	827
340	20240402	140400	2891224400	15720	15790	15790	15720	151
341	20240402	140300	2888850610	15710	15710	15710	15710	0
342	20240402	140200	2888850610	15710	15720	15720	15710	93
343	20240402	140100	2887388820	15720	15730	15800	15710	252
344	20240402	140000	2883426300	15750	15730	15750	15730	489
345	20240402	135900	2875724570	15750	15760	15760	15730	7
346	20240402	135800	2875614340	15780	15700	15780	15700	27
347	20240402	135700	2875190030	15680	15680	15680	15680	0
348	20240402	135600	2875190030	15680	15680	15680	15680	10
349	20240402	135500	2875033230	15680	15680	15680	15680	127
350	20240402	135400	2873041870	15680	15680	15680	15680	1488
351	20240402	135300	2849710030	15680	15680	15680	15680	72
352	20240402	135200	2848581070	15680	15690	15690	15680	492
353	20240402	135100	2840861660	15690	15700	15700	15680	856
354	20240402	135000	2827431130	15700	15730	15760	15700	119
355	20240402	134900	2825561720	15740	15720	15740	15720	51
356	20240402	134800	2824759950	15720	15720	15720	15720	0
357	20240402	134700	2824759950	15720	15720	15720	15720	0
358	20240402	134600	2824759950	15720	15720	15720	15720	93
359	20240402	134500	2823297990	15720	15720	15720	15710	69
360	20240402	134400	2822213770	15720	15720	15720	15720	9
361	20240402	134300	2822072290	15710	15710	15710	15710	25
362	20240402	134200	2821679540	15710	15700	15710	15700	29
363	20240402	134100	2821223990	15700	15690	15700	15690	410
364	20240402	134000	2814788340	15690	15700	15700	15690	567
365	20240402	133900	2805887600	15710	15710	15710	15700	159
366	20240402	133800	2803391280	15700	15710	15710	15700	361
367	20240402	133700	2797723150	15710	15700	15710	15700	17
368	20240402	133600	2797456150	15710	15710	15710	15710	11
369	20240402	133500	2797283340	15710	15690	15710	15690	439
370	20240402	133400	2790392780	15690	15690	15690	15690	55
371	20240402	133300	2789529830	15690	15690	15690	15690	155
372	20240402	133200	2787097880	15690	15690	15700	15680	235
373	20240402	133100	2783411360	15690	15720	15720	15680	740
374	20240402	133000	2771792740	15730	15720	15730	15720	37
375	20240402	132900	2771210990	15740	15730	15770	15720	72
376	20240402	132800	2770078250	15790	15730	15790	15730	55
377	20240402	132700	2769212740	15730	15730	15730	15730	0
378	20240402	132600	2769212740	15730	15710	15730	15710	74
379	20240402	132500	2768048800	15730	15720	15730	15720	80
380	20240402	132400	2766790910	15720	15720	15720	15720	0
381	20240402	132300	2766790910	15720	15710	15720	15700	2651
382	20240402	132200	2725158150	15730	15720	15730	15720	672
383	20240402	132100	2714592680	15720	15730	15730	15720	678
384	20240402	132000	2703928210	15730	15760	15760	15730	1913
385	20240402	131900	2673792580	15770	15770	15770	15770	53
386	20240402	131800	2672956770	15780	15800	15800	15780	177
387	20240402	131700	2670162070	15800	15850	15850	15800	80
388	20240402	131600	2668897970	15800	15790	15860	15790	38
389	20240402	131500	2668297040	15800	15790	15800	15770	60
390	20240402	131400	2667349530	15770	15790	15790	15770	49
391	20240402	131300	2666576320	15770	15760	15790	15760	87
392	20240402	131200	2665203230	15790	15770	15790	15760	262
393	20240402	131100	2661073480	15770	15790	15790	15760	245
394	20240402	131000	2657208620	15790	15790	15790	15760	313
395	20240402	130900	2652269580	15800	15800	15800	15800	20
396	20240402	130800	2651953580	15790	15780	15790	15780	87
397	20240402	130700	2650580320	15770	15770	15770	15770	0
398	20240402	130600	2650580320	15770	15770	15770	15770	0
399	20240402	130500	2650580320	15770	15770	15770	15770	59
400	20240402	130400	2649649890	15770	15760	15770	15760	298
401	20240402	130300	2644953130	15770	15770	15770	15760	199
402	20240402	130200	2641814910	15770	15780	15790	15760	666
403	20240402	130100	2631310770	15780	15800	15800	15780	1129
404	20240402	130000	2613486310	15800	15800	15800	15790	675
405	20240402	125900	2602821960	15810	15800	15810	15800	945
406	20240402	125800	2587889900	15800	15810	15810	15800	798
407	20240402	125700	2575276080	15810	15810	15810	15810	223
408	20240402	125600	2571750450	15810	15820	15820	15800	501
409	20240402	125500	2563830770	15810	15810	15860	15810	430
410	20240402	125400	2557030410	15830	15830	15860	15830	206
411	20240402	125300	2553763520	15800	15830	15830	15800	324
412	20240402	125200	2548640000	15810	15830	15830	15810	2154
413	20240402	125100	2514563200	15830	15840	15840	15830	432
414	20240402	125000	2507722070	15840	15860	15890	15840	48
415	20240402	124900	2506961270	15890	15870	15910	15840	222
416	20240402	124800	2503441370	15870	15860	15910	15850	254
417	20240402	124700	2499412850	15850	15860	15860	15850	65
418	20240402	124600	2498382230	15850	15860	15860	15850	130
419	20240402	124500	2496320920	15850	15840	15860	15840	68
420	20240402	124400	2495243220	15860	15830	15880	15830	1281
421	20240402	124300	2474936640	15850	15830	15850	15830	10
422	20240402	124200	2474778320	15830	15830	15830	15830	39
423	20240402	124100	2474160950	15830	15840	15840	15830	178
424	20240402	124000	2471342680	15840	15850	15850	15840	126
425	20240402	123900	2469346770	15850	15840	15850	15840	104
426	20240402	123800	2467698380	15840	15850	15850	15840	246
427	20240402	123700	2463801240	15850	15850	15850	15850	32
428	20240402	123600	2463294040	15850	15850	15850	15850	243
429	20240402	123500	2459442490	15840	15840	15840	15840	219
430	20240402	123400	2455973530	15840	15840	15840	15840	71
431	20240402	123300	2454848890	15850	15850	15850	15850	13
432	20240402	123200	2454642840	15830	15830	15830	15830	123
433	20240402	123100	2452695750	15830	15840	15850	15830	276
434	20240402	123000	2448324590	15840	15840	15840	15840	0
435	20240402	122900	2448324590	15840	15840	15840	15840	7
436	20240402	122800	2448213710	15840	15830	15840	15830	24
437	20240402	122700	2447833710	15840	15840	15840	15840	14
438	20240402	122600	2447611950	15820	15820	15820	15820	0
439	20240402	122500	2447611950	15820	15820	15820	15820	374
440	20240402	122400	2441695270	15820	15820	15820	15820	0
441	20240402	122300	2441695270	15820	15820	15820	15820	30
442	20240402	122200	2441220670	15820	15840	15840	15820	903
443	20240402	122100	2426919140	15840	15840	15840	15840	89
444	20240402	122000	2425509380	15840	15830	15850	15830	367
445	20240402	121900	2419696410	15830	15830	15830	15830	0
446	20240402	121800	2419696410	15830	15830	15830	15830	28
447	20240402	121700	2419253170	15830	15830	15830	15830	0
448	20240402	121600	2419253170	15830	15830	15830	15830	55
449	20240402	121500	2418382520	15830	15870	15870	15830	2022
450	20240402	121400	2386345750	15850	15850	15850	15850	0
451	20240402	121300	2386345750	15850	15850	15850	15850	7
452	20240402	121200	2386234800	15840	15830	15850	15830	223
453	20240402	121100	2382702900	15830	15830	15830	15830	144
454	20240402	121000	2380423380	15830	15830	15830	15830	18
455	20240402	120900	2380138440	15870	15850	15870	15850	18
456	20240402	120800	2379853100	15850	15850	15850	15850	0
457	20240402	120700	2379853100	15850	15850	15850	15850	1
458	20240402	120600	2379837250	15820	15820	15820	15820	5
459	20240402	120500	2379758150	15840	15840	15840	15840	35
460	20240402	120400	2379203750	15830	15830	15830	15830	109
461	20240402	120300	2377478280	15840	15840	15840	15840	0
462	20240402	120200	2377478280	15840	15820	15840	15820	114
463	20240402	120100	2375674680	15820	15830	15840	15820	102
464	20240402	120000	2374060420	15830	15830	15830	15830	161
465	20240402	115900	2371511790	15830	15830	15830	15830	185
466	20240402	115800	2368583240	15830	15830	15830	15830	0
467	20240402	115700	2368583240	15830	15830	15830	15830	0
468	20240402	115600	2368583240	15830	15830	15830	15830	0
469	20240402	115500	2368583240	15830	15830	15830	15830	1
470	20240402	115400	2368567410	15830	15830	15830	15830	100
471	20240402	115300	2366984410	15850	15850	15850	15850	2
472	20240402	115200	2366952710	15820	15830	15850	15820	143
473	20240402	115100	2364689260	15830	15830	15860	15830	253
474	20240402	115000	2360684150	15830	15860	15860	15830	55
475	20240402	114900	2359812560	15870	15870	15870	15870	0
476	20240402	114800	2359812560	15870	15860	15870	15840	142
477	20240402	114700	2357561470	15860	15860	15860	15860	2
478	20240402	114600	2357529750	15870	15900	15900	15870	732
479	20240402	114500	2345895760	15860	15850	16000	15850	621
480	20240402	114400	2336008960	15850	15900	15900	15850	8
481	20240402	114300	2335881910	15900	15850	15900	15850	59
482	20240402	114200	2334943990	15900	15830	15900	15830	59
483	20240402	114100	2334009470	15830	15840	15850	15830	155
484	20240402	114000	2331555550	15840	15840	15900	15830	19
485	20240402	113900	2331254510	15900	15820	15900	15820	86
486	20240402	113800	2329892760	15820	15820	15820	15820	86
487	20240402	113700	2328532240	15820	15810	15820	15810	72
488	20240402	113600	2327393240	15810	15810	15810	15810	279
489	20240402	113500	2322982250	15800	15810	15810	15800	278
490	20240402	113400	2318587080	15820	15820	15820	15820	256
491	20240402	113300	2314537160	15830	15840	15840	15820	125
492	20240402	113200	2312557970	15850	15880	15880	15850	386
493	20240402	113100	2306431550	15880	15880	15880	15880	106
494	20240402	113000	2304748270	15880	15900	15900	15880	448
495	20240402	112900	2297628320	15900	15910	15910	15900	34
496	20240402	112800	2297087710	15910	15910	15910	15910	0
497	20240402	112700	2297087710	15910	15910	15910	15910	0
498	20240402	112600	2297087710	15910	15900	15910	15900	26
499	20240402	112500	2296674160	15910	15910	15910	15910	0
500	20240402	112400	2296674160	15910	15910	15910	15910	1
501	20240402	112300	2296658250	15890	15890	15890	15890	0
502	20240402	112200	2296658250	15890	15890	15890	15890	198
503	20240402	112100	2293512030	15890	15900	15900	15890	149
504	20240402	112000	2291144350	15900	15910	15910	15900	44
505	20240402	111900	2290444600	15910	15910	15910	15910	15
506	20240402	111800	2290205950	15910	15910	15910	15910	122
507	20240402	111700	2288264930	15920	15920	15920	15920	1
508	20240402	111600	2288249010	15890	15910	15910	15890	105
509	20240402	111500	2286579860	15920	15920	15920	15920	2
510	20240402	111400	2286548020	15970	15970	15970	15970	0
511	20240402	111300	2286548020	15970	15910	15970	15910	71
512	20240402	111200	2285418350	15880	15940	15940	15880	187
513	20240402	111100	2282440450	15940	15950	15970	15940	156
514	20240402	111000	2279952870	15970	15970	15980	15970	107
515	20240402	110900	2278244060	15990	15900	16000	15900	375
516	20240402	110800	2272252270	15920	15910	15920	15910	212
517	20240402	110700	2268878320	15900	15900	15900	15900	1
518	20240402	110600	2268862420	15870	15860	15870	15860	348
519	20240402	110500	2263340660	15870	15820	15870	15820	21
520	20240402	110400	2263008390	15820	15820	15820	15820	50
521	20240402	110300	2262217390	15870	15860	15870	15780	16696
522	20240402	110200	1998181880	15860	15860	15870	15850	535
523	20240402	110100	1989693710	15860	15910	15910	15860	525
524	20240402	110000	1981366490	15910	15860	15910	15860	3
525	20240402	105900	1981318860	15910	15900	15910	15860	2216
526	20240402	105800	1946153380	15910	15910	15910	15910	302
527	20240402	105700	1941348560	15910	15950	15950	15900	653
528	20240402	105600	1930957070	15920	15920	15920	15920	0
529	20240402	105500	1930957070	15920	15920	15920	15920	44
530	20240402	105400	1930256590	15920	15940	15950	15920	40
531	20240402	105300	1929619710	15910	15900	15930	15900	725
532	20240402	105200	1918085340	15900	15920	15930	15900	286
533	20240402	105100	1913536980	15930	15950	15950	15930	1756
534	20240402	105000	1885533440	15950	15950	15950	15940	72
535	20240402	104900	1884385660	15950	15950	15950	15950	255
536	20240402	104800	1880318410	15960	15960	15960	15960	10
537	20240402	104700	1880158810	15960	15970	15970	15960	30
538	20240402	104600	1879680000	15970	15960	15970	15960	67
539	20240402	104500	1878610050	15940	15940	15940	15940	0
540	20240402	104400	1878610050	15940	15930	15940	15930	3
541	20240402	104300	1878562250	15910	15910	15920	15910	114
542	20240402	104200	1876748500	15910	15910	15940	15910	99
543	20240402	104100	1875173380	15910	15940	15940	15910	214
544	20240402	104000	1871768610	15970	15920	15970	15920	2166
545	20240402	103900	1837249350	15920	15910	15920	15910	505
546	20240402	103800	1829214760	15900	15880	15900	15880	345
547	20240402	103700	1823732350	15870	15870	15870	15870	122
548	20240402	103600	1821796210	15870	15860	15870	15860	119
549	20240402	103500	1819908520	15860	15860	15860	15860	82
550	20240402	103400	1818608000	15860	15870	15870	15860	620
551	20240402	103300	1808770760	15870	15870	15870	15870	375
552	20240402	103200	1802819510	15870	15890	15890	15870	507
553	20240402	103100	1794766850	15890	15880	15890	15880	945
554	20240402	103000	1779754950	15890	15890	15890	15890	2136
555	20240402	102900	1745813910	15900	15900	15900	15900	57
556	20240402	102800	1744907610	15910	15910	15910	15910	6
557	20240402	102700	1744812150	15890	15890	15910	15890	1457
558	20240402	102600	1721652920	15890	15880	15890	15880	82
559	20240402	102500	1720350550	15890	15890	15890	15890	801
560	20240402	102400	1707622660	15900	15900	15900	15890	120
561	20240402	102300	1705715160	15900	15900	15900	15890	128
562	20240402	102200	1703680170	15900	15900	15920	15900	135
563	20240402	102100	1701533650	15900	15920	15920	15900	40
564	20240402	102000	1700897270	15920	15920	15920	15920	1
565	20240402	101900	1700881350	15890	15900	15910	15890	1439
566	20240402	101800	1678001520	15900	15910	15910	15900	243
567	20240402	101700	1674136820	15910	15900	15910	15900	417
568	20240402	101600	1667506470	15900	15920	15920	15900	101
569	20240402	101500	1665899810	15930	15930	15930	15930	1
570	20240402	101400	1665883880	15900	15900	15900	15900	0
571	20240402	101300	1665883880	15900	15920	15920	15900	1080
572	20240402	101200	1648696030	15920	15930	15950	15920	144
573	20240402	101100	1646402570	15930	15950	15950	15930	40
574	20240402	101000	1645764950	15930	15940	15940	15930	1125
575	20240402	100900	1627834050	15940	15930	15940	15900	1033
576	20240402	100800	1611388320	15930	15930	15930	15930	5
577	20240402	100700	1611308670	15900	15900	15900	15900	410
578	20240402	100600	1604789670	15900	15920	15930	15900	3950
579	20240402	100500	1541949780	15920	15920	15920	15920	1
580	20240402	100400	1541933860	15920	15930	15930	15920	281
581	20240402	100300	1537458550	15930	15930	15930	15930	206
582	20240402	100200	1534176970	15930	15940	15940	15930	1075
583	20240402	100100	1517046230	15950	15940	15960	15940	352
584	20240402	100000	1511431720	15950	15940	15950	15940	52
585	20240402	095900	1510602430	15940	15950	15950	15940	130
586	20240402	095800	1508529430	15950	15940	15950	15940	170
587	20240402	095700	1505817950	15930	15940	15940	15930	85
588	20240402	095600	1504463090	15950	15950	15950	15940	109
589	20240402	095500	1502724890	15950	15950	15950	15950	2
590	20240402	095400	1502692990	15950	15950	15950	15950	1
591	20240402	095300	1502677040	15950	15930	15970	15930	236
592	20240402	095200	1498911260	15930	15930	15940	15930	321
593	20240402	095100	1493796880	15930	15920	15930	15920	117
594	20240402	095000	1491934230	15920	15920	15920	15900	514
595	20240402	094900	1483759520	15920	15930	15930	15920	635
596	20240402	094800	1473646500	15930	15920	15930	15920	126
597	20240402	094700	1471639330	15930	16000	16000	15930	933
598	20240402	094600	1456755550	15990	15990	15990	15990	3
599	20240402	094500	1456707580	16000	16040	16040	16000	697
600	20240402	094400	1445547150	16040	16000	16040	16000	22
601	20240402	094300	1445194440	15970	15910	16030	15910	95
602	20240402	094200	1443681330	15910	15880	16060	15880	5557
603	20240402	094100	1354565360	15890	15900	15910	15890	190
604	20240402	094000	1351546080	15890	15900	15900	15890	31
605	20240402	093900	1351053200	15900	15900	15950	15900	1034
606	20240402	093800	1334611870	15920	15870	15960	15870	217
607	20240402	093700	1331156600	15850	15840	15900	15840	788
608	20240402	093600	1318666550	15840	15830	15890	15830	150
609	20240402	093500	1316291380	15830	15910	15930	15830	8116
610	20240402	093400	1187539510	15920	15940	16000	15920	1311
611	20240402	093300	1166660580	15950	15980	16000	15950	1936
612	20240402	093200	1135746910	16000	16010	16050	15980	275
613	20240402	093100	1131345850	16040	16020	16040	15990	491
614	20240402	093000	1123485570	16010	15970	16010	15970	108
615	20240402	092900	1121760560	15990	15970	15990	15970	22
616	20240402	092800	1121409020	15970	15940	15970	15930	178
617	20240402	092700	1118571720	15980	15980	15980	15940	142
618	20240402	092600	1116303290	15970	16010	16010	15910	5319
619	20240402	092500	1031530570	16000	15980	16020	15980	61
620	20240402	092400	1030554570	15970	15960	15970	15960	1094
621	20240402	092300	1013094000	15960	16010	16010	15960	1505
622	20240402	092200	989052640	16010	16060	16060	16010	448
623	20240402	092100	981863020	16050	16060	16070	16050	123
624	20240402	092000	979888210	16060	15940	16060	15940	775
625	20240402	091900	967490130	15940	15950	16010	15940	2481
626	20240402	091800	927886440	15950	15950	15990	15950	1545
627	20240402	091700	903229710	15950	16030	16030	15950	2406
628	20240402	091600	864783970	16010	16010	16060	15980	1139
629	20240402	091500	846555090	16010	16030	16070	15970	1963
630	20240402	091400	815122180	16040	15970	16070	15950	2450
631	20240402	091300	775887570	15950	16060	16060	15950	3298
632	20240402	091200	723103860	16060	16070	16090	16040	1952
633	20240402	091100	691776340	16070	16050	16130	16040	6796
634	20240402	091000	582522050	16050	16120	16120	16050	4354
635	20240402	090900	512483930	16120	16130	16140	16110	1589
636	20240402	090800	486863550	16140	16160	16160	16130	1385
637	20240402	090700	464520710	16140	16160	16240	16120	3691
638	20240402	090600	404885360	16130	16210	16240	16130	5306
639	20240402	090500	319044570	16240	16210	16240	16200	1554
640	20240402	090400	293860530	16210	16250	16260	16210	1162
641	20240402	090300	275016660	16260	16270	16300	16260	2056
642	20240402	090200	241574380	16270	16340	16370	16270	1357
643	20240402	090100	219464620	16270	16160	16420	16160	4636
644	20240402	090000	143963040	16230	16420	16420	16140	7768