KissMeData/224110/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	201800	1173571690	15660	15660	15660	15660	344
3	20240405	201700	1173571690	15660	15660	15660	15660	0
4	20240405	201600	1173571690	15660	15660	15660	15660	0
5	20240405	201500	1173571690	15660	15660	15660	15660	0
6	20240405	201400	1173571690	15660	15660	15660	15660	0
7	20240405	201300	1173571690	15660	15660	15660	15660	0
8	20240405	201200	1173571690	15660	15660	15660	15660	0
9	20240405	201100	1173571690	15660	15660	15660	15660	0
10	20240405	201000	1173571690	15660	15660	15660	15660	0
11	20240405	200900	1173571690	15660	15660	15660	15660	0
12	20240405	200800	1173571690	15660	15660	15660	15660	0
13	20240405	200700	1173571690	15660	15660	15660	15660	0
14	20240405	200600	1173571690	15660	15660	15660	15660	0
15	20240405	200500	1173571690	15660	15660	15660	15660	0
16	20240405	200400	1173571690	15660	15660	15660	15660	0
17	20240405	200300	1173571690	15660	15660	15660	15660	0
18	20240405	200200	1173571690	15660	15660	15660	15660	0
19	20240405	200100	1173571690	15660	15660	15660	15660	0
20	20240405	200000	1173571690	15660	15660	15660	15660	0
21	20240405	195900	1173571690	15660	15660	15660	15660	0
22	20240405	195800	1173571690	15660	15660	15660	15660	0
23	20240405	195700	1173571690	15660	15660	15660	15660	0
24	20240405	195600	1173571690	15660	15660	15660	15660	0
25	20240405	195500	1173571690	15660	15660	15660	15660	0
26	20240405	195400	1173571690	15660	15660	15660	15660	0
27	20240405	195300	1173571690	15660	15660	15660	15660	0
28	20240405	195200	1173571690	15660	15660	15660	15660	0
29	20240405	195100	1173571690	15660	15660	15660	15660	0
30	20240405	195000	1173571690	15660	15660	15660	15660	0
31	20240405	194900	1173571690	15660	15660	15660	15660	0
32	20240405	194800	1173571690	15660	15660	15660	15660	344
33	20240405	194700	1173571690	15660	15660	15660	15660	0
34	20240405	194600	1173571690	15660	15660	15660	15660	0
35	20240405	194500	1173571690	15660	15660	15660	15660	0
36	20240405	194400	1173571690	15660	15660	15660	15660	0
37	20240405	194300	1173571690	15660	15660	15660	15660	0
38	20240405	194200	1173571690	15660	15660	15660	15660	0
39	20240405	194100	1173571690	15660	15660	15660	15660	0
40	20240405	194000	1173571690	15660	15660	15660	15660	0
41	20240405	193900	1173571690	15660	15660	15660	15660	0
42	20240405	193800	1173571690	15660	15660	15660	15660	0
43	20240405	193700	1173571690	15660	15660	15660	15660	0
44	20240405	193600	1173571690	15660	15660	15660	15660	0
45	20240405	193500	1173571690	15660	15660	15660	15660	0
46	20240405	193400	1173571690	15660	15660	15660	15660	0
47	20240405	193300	1173571690	15660	15660	15660	15660	0
48	20240405	193200	1173571690	15660	15660	15660	15660	0
49	20240405	193100	1173571690	15660	15660	15660	15660	0
50	20240405	193000	1173571690	15660	15660	15660	15660	0
51	20240405	192900	1173571690	15660	15660	15660	15660	0
52	20240405	192800	1173571690	15660	15660	15660	15660	0
53	20240405	192700	1173571690	15660	15660	15660	15660	0
54	20240405	192600	1173571690	15660	15660	15660	15660	0
55	20240405	192500	1173571690	15660	15660	15660	15660	0
56	20240405	192400	1173571690	15660	15660	15660	15660	0
57	20240405	192300	1173571690	15660	15660	15660	15660	0
58	20240405	192200	1173571690	15660	15660	15660	15660	0
59	20240405	192100	1173571690	15660	15660	15660	15660	0
60	20240405	192000	1173571690	15660	15660	15660	15660	0
61	20240405	191900	1173571690	15660	15660	15660	15660	0
62	20240405	191800	1173571690	15660	15660	15660	15660	344
63	20240405	191700	1173571690	15660	15660	15660	15660	0
64	20240405	191600	1173571690	15660	15660	15660	15660	0
65	20240405	191500	1173571690	15660	15660	15660	15660	0
66	20240405	191400	1173571690	15660	15660	15660	15660	0
67	20240405	191300	1173571690	15660	15660	15660	15660	0
68	20240405	191200	1173571690	15660	15660	15660	15660	0
69	20240405	191100	1173571690	15660	15660	15660	15660	0
70	20240405	191000	1173571690	15660	15660	15660	15660	0
71	20240405	190900	1173571690	15660	15660	15660	15660	0
72	20240405	190800	1173571690	15660	15660	15660	15660	0
73	20240405	190700	1173571690	15660	15660	15660	15660	0
74	20240405	190600	1173571690	15660	15660	15660	15660	0
75	20240405	190500	1173571690	15660	15660	15660	15660	0
76	20240405	190400	1173571690	15660	15660	15660	15660	0
77	20240405	190300	1173571690	15660	15660	15660	15660	0
78	20240405	190200	1173571690	15660	15660	15660	15660	0
79	20240405	190100	1173571690	15660	15660	15660	15660	0
80	20240405	190000	1173571690	15660	15660	15660	15660	0
81	20240405	185900	1173571690	15660	15660	15660	15660	0
82	20240405	185800	1173571690	15660	15660	15660	15660	0
83	20240405	185700	1173571690	15660	15660	15660	15660	0
84	20240405	185600	1173571690	15660	15660	15660	15660	0
85	20240405	185500	1173571690	15660	15660	15660	15660	0
86	20240405	185400	1173571690	15660	15660	15660	15660	0
87	20240405	185300	1173571690	15660	15660	15660	15660	0
88	20240405	185200	1173571690	15660	15660	15660	15660	0
89	20240405	185100	1173571690	15660	15660	15660	15660	0
90	20240405	185000	1173571690	15660	15660	15660	15660	0
91	20240405	184900	1173571690	15660	15660	15660	15660	0
92	20240405	184800	1173571690	15660	15660	15660	15660	344
93	20240405	184700	1173571690	15660	15660	15660	15660	0
94	20240405	184600	1173571690	15660	15660	15660	15660	0
95	20240405	184500	1173571690	15660	15660	15660	15660	0
96	20240405	184400	1173571690	15660	15660	15660	15660	0
97	20240405	184300	1173571690	15660	15660	15660	15660	0
98	20240405	184200	1173571690	15660	15660	15660	15660	0
99	20240405	184100	1173571690	15660	15660	15660	15660	0
100	20240405	184000	1173571690	15660	15660	15660	15660	0
101	20240405	183900	1173571690	15660	15660	15660	15660	0
102	20240405	183800	1173571690	15660	15660	15660	15660	0
103	20240405	183700	1173571690	15660	15660	15660	15660	0
104	20240405	183600	1173571690	15660	15660	15660	15660	0
105	20240405	183500	1173571690	15660	15660	15660	15660	0
106	20240405	183400	1173571690	15660	15660	15660	15660	0
107	20240405	183300	1173571690	15660	15660	15660	15660	0
108	20240405	183200	1173571690	15660	15660	15660	15660	0
109	20240405	183100	1173571690	15660	15660	15660	15660	0
110	20240405	183000	1173571690	15660	15660	15660	15660	0
111	20240405	182900	1173571690	15660	15660	15660	15660	0
112	20240405	182800	1173571690	15660	15660	15660	15660	0
113	20240405	182700	1173571690	15660	15660	15660	15660	0
114	20240405	182600	1173571690	15660	15660	15660	15660	0
115	20240405	182500	1173571690	15660	15660	15660	15660	0
116	20240405	182400	1173571690	15660	15660	15660	15660	0
117	20240405	182300	1173571690	15660	15660	15660	15660	0
118	20240405	182200	1173571690	15660	15660	15660	15660	0
119	20240405	182100	1173571690	15660	15660	15660	15660	0
120	20240405	182000	1173571690	15660	15660	15660	15660	0
121	20240405	181900	1173571690	15660	15660	15660	15660	0
122	20240405	181800	1173571690	15660	15660	15660	15660	344
123	20240405	181700	1173571690	15660	15660	15660	15660	0
124	20240405	181600	1173571690	15660	15660	15660	15660	0
125	20240405	181500	1173571690	15660	15660	15660	15660	0
126	20240405	181400	1173571690	15660	15660	15660	15660	0
127	20240405	181300	1173571690	15660	15660	15660	15660	0
128	20240405	181200	1173571690	15660	15660	15660	15660	0
129	20240405	181100	1173571690	15660	15660	15660	15660	0
130	20240405	181000	1173571690	15660	15660	15660	15660	0
131	20240405	180900	1173571690	15660	15660	15660	15660	0
132	20240405	180800	1173571690	15660	15660	15660	15660	0
133	20240405	180700	1173571690	15660	15660	15660	15660	0
134	20240405	180600	1173571690	15660	15660	15660	15660	0
135	20240405	180500	1173571690	15660	15660	15660	15660	0
136	20240405	180400	1173571690	15660	15660	15660	15660	0
137	20240405	180300	1173571690	15660	15660	15660	15660	0
138	20240405	180200	1173571690	15660	15660	15660	15660	0
139	20240405	180100	1173571690	15660	15660	15660	15660	0
140	20240405	180000	1173571690	15660	15660	15660	15660	0
141	20240405	175900	1173571690	15660	15660	15660	15660	0
142	20240405	175800	1173571690	15660	15660	15660	15660	0
143	20240405	175700	1173571690	15660	15660	15660	15660	0
144	20240405	175600	1173571690	15660	15660	15660	15660	0
145	20240405	175500	1173571690	15660	15660	15660	15660	0
146	20240405	175400	1173571690	15660	15660	15660	15660	0
147	20240405	175300	1173571690	15660	15660	15660	15660	0
148	20240405	175200	1173571690	15660	15660	15660	15660	0
149	20240405	175100	1173571690	15660	15660	15660	15660	0
150	20240405	175000	1173571690	15660	15660	15660	15660	0
151	20240405	174900	1173571690	15660	15660	15660	15660	0
152	20240405	174800	1173571690	15660	15660	15660	15660	344
153	20240405	174700	1173571690	15660	15660	15660	15660	0
154	20240405	174600	1173571690	15660	15660	15660	15660	0
155	20240405	174500	1173571690	15660	15660	15660	15660	0
156	20240405	174400	1173571690	15660	15660	15660	15660	0
157	20240405	174300	1173571690	15660	15660	15660	15660	0
158	20240405	174200	1173571690	15660	15660	15660	15660	0
159	20240405	174100	1173571690	15660	15660	15660	15660	0
160	20240405	174000	1173571690	15660	15660	15660	15660	0
161	20240405	173900	1173571690	15660	15660	15660	15660	0
162	20240405	173800	1173571690	15660	15660	15660	15660	0
163	20240405	173700	1173571690	15660	15660	15660	15660	0
164	20240405	173600	1173571690	15660	15660	15660	15660	0
165	20240405	173500	1173571690	15660	15660	15660	15660	0
166	20240405	173400	1173571690	15660	15660	15660	15660	0
167	20240405	173300	1173571690	15660	15660	15660	15660	0
168	20240405	173200	1173571690	15660	15660	15660	15660	0
169	20240405	173100	1173571690	15660	15660	15660	15660	0
170	20240405	173000	1173571690	15660	15660	15660	15660	0
171	20240405	172900	1173571690	15660	15660	15660	15660	0
172	20240405	172800	1173571690	15660	15660	15660	15660	0
173	20240405	172700	1173571690	15660	15660	15660	15660	0
174	20240405	172600	1173571690	15660	15660	15660	15660	0
175	20240405	172500	1173571690	15660	15660	15660	15660	0
176	20240405	172400	1173571690	15660	15660	15660	15660	0
177	20240405	172300	1173571690	15660	15660	15660	15660	0
178	20240405	172200	1173571690	15660	15660	15660	15660	0
179	20240405	172100	1173571690	15660	15660	15660	15660	0
180	20240405	172000	1173571690	15660	15660	15660	15660	0
181	20240405	171900	1173571690	15660	15660	15660	15660	0
182	20240405	171800	1173571690	15660	15660	15660	15660	344
183	20240405	171700	1173571690	15660	15660	15660	15660	0
184	20240405	171600	1173571690	15660	15660	15660	15660	0
185	20240405	171500	1173571690	15660	15660	15660	15660	0
186	20240405	171400	1173571690	15660	15660	15660	15660	0
187	20240405	171300	1173571690	15660	15660	15660	15660	0
188	20240405	171200	1173571690	15660	15660	15660	15660	0
189	20240405	171100	1173571690	15660	15660	15660	15660	0
190	20240405	171000	1173571690	15660	15660	15660	15660	0
191	20240405	170900	1173571690	15660	15660	15660	15660	0
192	20240405	170800	1173571690	15660	15660	15660	15660	0
193	20240405	170700	1173571690	15660	15660	15660	15660	0
194	20240405	170600	1173571690	15660	15660	15660	15660	0
195	20240405	170500	1173571690	15660	15660	15660	15660	0
196	20240405	170400	1173571690	15660	15660	15660	15660	0
197	20240405	170300	1173571690	15660	15660	15660	15660	0
198	20240405	170200	1173571690	15660	15660	15660	15660	0
199	20240405	170100	1173571690	15660	15660	15660	15660	0
200	20240405	170000	1173571690	15660	15660	15660	15660	0
201	20240405	165900	1173571690	15660	15660	15660	15660	0
202	20240405	165800	1173571690	15660	15660	15660	15660	0
203	20240405	165700	1173571690	15660	15660	15660	15660	0
204	20240405	165600	1173571690	15660	15660	15660	15660	0
205	20240405	165500	1173571690	15660	15660	15660	15660	0
206	20240405	165400	1173571690	15660	15660	15660	15660	0
207	20240405	165300	1173571690	15660	15660	15660	15660	0
208	20240405	165200	1173571690	15660	15660	15660	15660	0
209	20240405	165100	1173571690	15660	15660	15660	15660	0
210	20240405	165000	1173571690	15660	15660	15660	15660	0
211	20240405	164900	1173571690	15660	15660	15660	15660	0
212	20240405	164800	1173571690	15660	15660	15660	15660	344
213	20240405	164700	1173571690	15660	15660	15660	15660	0
214	20240405	164600	1173571690	15660	15660	15660	15660	0
215	20240405	164500	1173571690	15660	15660	15660	15660	0
216	20240405	164400	1173571690	15660	15660	15660	15660	0
217	20240405	164300	1173571690	15660	15660	15660	15660	0
218	20240405	164200	1173571690	15660	15660	15660	15660	0
219	20240405	164100	1173571690	15660	15660	15660	15660	0
220	20240405	164000	1173571690	15660	15660	15660	15660	0
221	20240405	163900	1173571690	15660	15660	15660	15660	0
222	20240405	163800	1173571690	15660	15660	15660	15660	0
223	20240405	163700	1173571690	15660	15660	15660	15660	0
224	20240405	163600	1173571690	15660	15660	15660	15660	0
225	20240405	163500	1173571690	15660	15660	15660	15660	0
226	20240405	163400	1173571690	15660	15660	15660	15660	0
227	20240405	163300	1173571690	15660	15660	15660	15660	0
228	20240405	163200	1173571690	15660	15660	15660	15660	0
229	20240405	163100	1173571690	15660	15660	15660	15660	0
230	20240405	163000	1173571690	15660	15660	15660	15660	0
231	20240405	162900	1173571690	15660	15660	15660	15660	0
232	20240405	162800	1173571690	15660	15660	15660	15660	0
233	20240405	162700	1173571690	15660	15660	15660	15660	0
234	20240405	162600	1173571690	15660	15660	15660	15660	0
235	20240405	162500	1173571690	15660	15660	15660	15660	0
236	20240405	162400	1173571690	15660	15660	15660	15660	0
237	20240405	162300	1173571690	15660	15660	15660	15660	0
238	20240405	162200	1173571690	15660	15660	15660	15660	0
239	20240405	162100	1173571690	15660	15660	15660	15660	0
240	20240405	162000	1173571690	15660	15660	15660	15660	0
241	20240405	161900	1173571690	15660	15660	15660	15660	0
242	20240405	161800	1173571690	15660	15660	15660	15660	344
243	20240405	161700	1173571690	15660	15660	15660	15660	0
244	20240405	161600	1173571690	15660	15660	15660	15660	0
245	20240405	161500	1173571690	15660	15660	15660	15660	0
246	20240405	161400	1173571690	15660	15660	15660	15660	0
247	20240405	161300	1173571690	15660	15660	15660	15660	0
248	20240405	161200	1173571690	15660	15660	15660	15660	0
249	20240405	161100	1173571690	15660	15660	15660	15660	0
250	20240405	161000	1173571690	15660	15660	15660	15660	0
251	20240405	160900	1173571690	15660	15660	15660	15660	0
252	20240405	160800	1173571690	15660	15660	15660	15660	0
253	20240405	160700	1173571690	15660	15660	15660	15660	0
254	20240405	160600	1173571690	15660	15660	15660	15660	0
255	20240405	160500	1173571690	15660	15660	15660	15660	0
256	20240405	160400	1173571690	15660	15660	15660	15660	0
257	20240405	160300	1173571690	15660	15660	15660	15660	0
258	20240405	160200	1173571690	15660	15660	15660	15660	0
259	20240405	160100	1173571690	15660	15660	15660	15660	0
260	20240405	160000	1173571690	15660	15660	15660	15660	0
261	20240405	155900	1173571690	15660	15660	15660	15660	0
262	20240405	155800	1173571690	15660	15660	15660	15660	0
263	20240405	155700	1173571690	15660	15660	15660	15660	0
264	20240405	155600	1173571690	15660	15660	15660	15660	0
265	20240405	155500	1173571690	15660	15660	15660	15660	0
266	20240405	155400	1173571690	15660	15660	15660	15660	0
267	20240405	155300	1173571690	15660	15660	15660	15660	0
268	20240405	155200	1173571690	15660	15660	15660	15660	0
269	20240405	155100	1173571690	15660	15660	15660	15660	0
270	20240405	155000	1173571690	15660	15660	15660	15660	0
271	20240405	154900	1173571690	15660	15660	15660	15660	0
272	20240405	154800	1173571690	15660	15660	15660	15660	344
273	20240405	154700	1173571690	15660	15660	15660	15660	0
274	20240405	154600	1173571690	15660	15660	15660	15660	0
275	20240405	154500	1173571690	15660	15660	15660	15660	0
276	20240405	154400	1173571690	15660	15660	15660	15660	0
277	20240405	154300	1173571690	15660	15660	15660	15660	0
278	20240405	154200	1173571690	15660	15660	15660	15660	0
279	20240405	154100	1173571690	15660	15660	15660	15660	0
280	20240405	154000	1173571690	15660	15660	15660	15660	0
281	20240405	153900	1173571690	15660	15660	15660	15660	0
282	20240405	153800	1173571690	15660	15660	15660	15660	0
283	20240405	153700	1173571690	15660	15660	15660	15660	0
284	20240405	153600	1173571690	15660	15660	15660	15660	0
285	20240405	153500	1173571690	15660	15660	15660	15660	0
286	20240405	153400	1173571690	15660	15660	15660	15660	0
287	20240405	153300	1173571690	15660	15660	15660	15660	0
288	20240405	153200	1173571690	15660	15660	15660	15660	0
289	20240405	153100	1173571690	15660	15660	15660	15660	0
290	20240405	153000	1173571690	15660	15660	15660	15660	344
291	20240405	152900	1168184650	15670	15670	15670	15670	0
292	20240405	152800	1168184650	15670	15670	15670	15670	0
293	20240405	152700	1168184650	15670	15670	15670	15670	0
294	20240405	152600	1168184650	15670	15670	15670	15670	0
295	20240405	152500	1168184650	15670	15670	15670	15670	0
296	20240405	152400	1168184650	15670	15670	15670	15670	0
297	20240405	152300	1168184650	15670	15670	15670	15670	0
298	20240405	152200	1168184650	15670	15670	15670	15670	0
299	20240405	152100	1168184650	15670	15670	15670	15670	0
300	20240405	152000	1168184650	15670	15670	15670	15670	0
301	20240405	151900	1168184650	15670	15680	15680	15550	466
302	20240405	151800	1160936150	15700	15700	15700	15700	0
303	20240405	151700	1160936150	15700	15650	15700	15650	101
304	20240405	151600	1159353130	15530	15530	15530	15530	8
305	20240405	151500	1159228890	15510	15510	15510	15510	0
306	20240405	151400	1159228890	15510	15510	15510	15510	0
307	20240405	151300	1159228890	15510	15600	15600	15510	1720
308	20240405	151200	1132461560	15630	15600	15630	15600	191
309	20240405	151100	1129480670	15580	15600	15600	15580	113
310	20240405	151000	1127719570	15570	15590	15590	15570	141
311	20240405	150900	1125523900	15600	15600	15600	15600	110
312	20240405	150800	1123807900	15610	15630	15630	15610	63
313	20240405	150700	1122823700	15630	15650	15650	15630	500
314	20240405	150600	1115007920	15650	15650	15650	15650	98
315	20240405	150500	1113474220	15710	15710	15710	15710	0
316	20240405	150400	1113474220	15710	15710	15710	15710	0
317	20240405	150300	1113474220	15710	15710	15710	15710	257
318	20240405	150200	1109436750	15720	15630	15720	15630	3
319	20240405	150100	1109389680	15630	15630	15630	15630	9
320	20240405	150000	1109249010	15720	15720	15720	15720	0
321	20240405	145900	1109249010	15720	15720	15720	15720	1
322	20240405	145800	1109233290	15650	15670	15670	15650	266
323	20240405	145700	1105066130	15670	15670	15670	15670	87
324	20240405	145600	1103702840	15700	15750	15750	15700	382
325	20240405	145500	1097699140	15750	15750	15750	15750	1
326	20240405	145400	1097683390	15750	15750	15750	15750	18
327	20240405	145300	1097399890	15750	15750	15750	15750	0
328	20240405	145200	1097399890	15750	15750	15750	15750	0
329	20240405	145100	1097399890	15750	15750	15750	15750	0
330	20240405	145000	1097399890	15750	15750	15750	15750	0
331	20240405	144900	1097399890	15750	15750	15750	15750	0
332	20240405	144800	1097399890	15750	15750	15750	15750	0
333	20240405	144700	1097399890	15750	15750	15750	15750	3
334	20240405	144600	1097352640	15750	15750	15750	15750	30
335	20240405	144500	1096880140	15750	15750	15750	15750	0
336	20240405	144400	1096880140	15750	15720	15750	15720	99
337	20240405	144300	1095322250	15620	15620	15620	15620	0
338	20240405	144200	1095322250	15620	15620	15620	15620	0
339	20240405	144100	1095322250	15620	15620	15620	15620	0
340	20240405	144000	1095322250	15620	15620	15620	15620	0
341	20240405	143900	1095322250	15620	15620	15620	15620	0
342	20240405	143800	1095322250	15620	15620	15620	15620	0
343	20240405	143700	1095322250	15620	15620	15620	15620	0
344	20240405	143600	1095322250	15620	15620	15620	15620	0
345	20240405	143500	1095322250	15620	15620	15620	15620	0
346	20240405	143400	1095322250	15620	15620	15620	15620	74
347	20240405	143300	1094166370	15630	15630	15630	15630	0
348	20240405	143200	1094166370	15630	15740	15740	15630	792
349	20240405	143100	1081756510	15740	15740	15740	15740	0
350	20240405	143000	1081756510	15740	15740	15740	15740	0
351	20240405	142900	1081756510	15740	15740	15740	15740	0
352	20240405	142800	1081756510	15740	15740	15740	15740	0
353	20240405	142700	1081756510	15740	15740	15740	15740	95
354	20240405	142600	1080261210	15720	15720	15720	15720	0
355	20240405	142500	1080261210	15720	15720	15720	15720	0
356	20240405	142400	1080261210	15720	15720	15720	15720	0
357	20240405	142300	1080261210	15720	15720	15720	15720	0
358	20240405	142200	1080261210	15720	15720	15720	15720	0
359	20240405	142100	1080261210	15720	15720	15720	15720	1
360	20240405	142000	1080245490	15750	15750	15750	15750	0
361	20240405	141900	1080245490	15750	15750	15750	15750	5
362	20240405	141800	1080166740	15750	15750	15750	15750	15
363	20240405	141700	1079930490	15680	15680	15680	15680	0
364	20240405	141600	1079930490	15680	15680	15680	15680	0
365	20240405	141500	1079930490	15680	15680	15680	15680	0
366	20240405	141400	1079930490	15680	15680	15680	15680	0
367	20240405	141300	1079930490	15680	15680	15680	15680	0
368	20240405	141200	1079930490	15680	15680	15680	15680	0
369	20240405	141100	1079930490	15680	15680	15680	15680	0
370	20240405	141000	1079930490	15680	15680	15680	15680	0
371	20240405	140900	1079930490	15680	15680	15680	15680	620
372	20240405	140800	1070208890	15680	15680	15680	15680	3
373	20240405	140700	1070161850	15670	15670	15670	15670	0
374	20240405	140600	1070161850	15670	15670	15670	15670	0
375	20240405	140500	1070161850	15670	15670	15670	15670	0
376	20240405	140400	1070161850	15670	15680	15680	15670	164
377	20240405	140300	1067591330	15680	15680	15680	15680	14
378	20240405	140200	1067371810	15680	15680	15680	15680	1
379	20240405	140100	1067356130	15680	15680	15680	15680	0
380	20240405	140000	1067356130	15680	15680	15680	15680	105
381	20240405	135900	1065709730	15680	15680	15680	15680	0
382	20240405	135800	1065709730	15680	15680	15680	15680	0
383	20240405	135700	1065709730	15680	15680	15680	15680	0
384	20240405	135600	1065709730	15680	15680	15680	15680	68
385	20240405	135500	1064643490	15670	15670	15670	15670	0
386	20240405	135400	1064643490	15670	15670	15670	15670	0
387	20240405	135300	1064643490	15670	15670	15670	15670	0
388	20240405	135200	1064643490	15670	15670	15670	15670	0
389	20240405	135100	1064643490	15670	15670	15670	15670	0
390	20240405	135000	1064643490	15670	15670	15670	15670	1
391	20240405	134900	1064627820	15780	15780	15780	15780	0
392	20240405	134800	1064627820	15780	15780	15780	15780	0
393	20240405	134700	1064627820	15780	15780	15780	15780	0
394	20240405	134600	1064627820	15780	15670	15780	15670	11
395	20240405	134500	1064455340	15660	15660	15660	15660	0
396	20240405	134400	1064455340	15660	15660	15660	15660	0
397	20240405	134300	1064455340	15660	15660	15660	15660	0
398	20240405	134200	1064455340	15660	15670	15670	15660	32
399	20240405	134100	1063954050	15670	15670	15670	15670	0
400	20240405	134000	1063954050	15670	15670	15670	15670	3
401	20240405	133900	1063907040	15670	15670	15670	15670	0
402	20240405	133800	1063907040	15670	15670	15670	15670	178
403	20240405	133700	1061117780	15670	15690	15690	15670	40
404	20240405	133600	1060490360	15680	15820	15830	15680	750
405	20240405	133500	1048627060	15730	15680	15730	15670	140
406	20240405	133400	1046431340	15720	15720	15720	15720	0
407	20240405	133300	1046431340	15720	15720	15720	15720	0
408	20240405	133200	1046431340	15720	15720	15720	15720	0
409	20240405	133100	1046431340	15720	15720	15720	15720	0
410	20240405	133000	1046431340	15720	15720	15720	15720	563
411	20240405	132900	1037580980	15720	15790	15790	15720	1286
412	20240405	132800	1017311470	15850	15850	15850	15850	0
413	20240405	132700	1017311470	15850	15850	15850	15850	0
414	20240405	132600	1017311470	15850	15850	15850	15850	102
415	20240405	132500	1015694770	15850	15850	15850	15850	0
416	20240405	132400	1015694770	15850	15850	15850	15850	0
417	20240405	132300	1015694770	15850	15850	15850	15850	0
418	20240405	132200	1015694770	15850	15830	15850	15830	770
419	20240405	132100	1003504950	15840	15840	15840	15840	20
420	20240405	132000	1003188150	15760	15760	15760	15760	0
421	20240405	131900	1003188150	15760	15760	15760	15760	1
422	20240405	131800	1003172390	15760	15760	15760	15760	506
423	20240405	131700	995197830	15800	15800	15800	15800	0
424	20240405	131600	995197830	15800	15800	15800	15800	0
425	20240405	131500	995197830	15800	15810	15810	15800	697
426	20240405	131400	984183260	15800	15770	15800	15760	226
427	20240405	131300	980617780	15750	15750	15750	15750	8
428	20240405	131200	980491780	15740	15740	15740	15740	0
429	20240405	131100	980491780	15740	15740	15740	15740	152
430	20240405	131000	978099300	15720	15720	15720	15720	0
431	20240405	130900	978099300	15720	15720	15720	15720	0
432	20240405	130800	978099300	15720	15720	15720	15720	48
433	20240405	130700	977344740	15720	15720	15720	15720	1
434	20240405	130600	977329020	15720	15720	15720	15720	1
435	20240405	130500	977313300	15710	15660	15710	15660	1561
436	20240405	130400	952832610	15600	15600	15600	15600	0
437	20240405	130300	952832610	15600	15600	15600	15600	0
438	20240405	130200	952832610	15600	15600	15600	15600	0
439	20240405	130100	952832610	15600	15600	15600	15600	0
440	20240405	130000	952832610	15600	15600	15600	15600	0
441	20240405	125900	952832610	15600	15530	15600	15530	231
442	20240405	125800	949241960	15530	15530	15530	15530	243
443	20240405	125700	945468170	15550	15550	15550	15550	0
444	20240405	125600	945468170	15550	15550	15550	15550	2
445	20240405	125500	945437070	15550	15550	15550	15550	100
446	20240405	125400	943882070	15550	15560	15560	15550	50
447	20240405	125300	943104560	15560	15560	15560	15560	0
448	20240405	125200	943104560	15560	15560	15560	15560	0
449	20240405	125100	943104560	15560	15560	15560	15560	25
450	20240405	125000	942715560	15570	15570	15570	15570	0
451	20240405	124900	942715560	15570	15570	15570	15570	0
452	20240405	124800	942715560	15570	15570	15570	15570	15
453	20240405	124700	942482010	15570	15570	15570	15570	0
454	20240405	124600	942482010	15570	15570	15570	15570	51
455	20240405	124500	941687940	15600	15600	15600	15580	274
456	20240405	124400	937413940	15600	15600	15600	15600	0
457	20240405	124300	937413940	15600	15600	15600	15600	0
458	20240405	124200	937413940	15600	15600	15600	15600	0
459	20240405	124100	937413940	15600	15600	15600	15600	0
460	20240405	124000	937413940	15600	15600	15600	15600	0
461	20240405	123900	937413940	15600	15600	15600	15600	0
462	20240405	123800	937413940	15600	15600	15600	15600	31
463	20240405	123700	936930340	15600	15600	15600	15600	150
464	20240405	123600	934590340	15680	15680	15680	15680	0
465	20240405	123500	934590340	15680	15680	15680	15680	0
466	20240405	123400	934590340	15680	15680	15680	15680	5
467	20240405	123300	934511940	15680	15680	15680	15680	105
468	20240405	123200	932865540	15680	15680	15680	15680	255
469	20240405	123100	928867140	15670	15670	15670	15670	0
470	20240405	123000	928867140	15670	15670	15670	15670	0
471	20240405	122900	928867140	15670	15670	15670	15670	0
472	20240405	122800	928867140	15670	15670	15670	15670	0
473	20240405	122700	928867140	15670	15670	15670	15670	0
474	20240405	122600	928867140	15670	15670	15670	15670	205
475	20240405	122500	925654790	15670	15670	15670	15670	61
476	20240405	122400	924698920	15670	15590	15670	15590	69
477	20240405	122300	923621910	15590	15590	15590	15590	0
478	20240405	122200	923621910	15590	15590	15590	15590	1
479	20240405	122100	923606320	15600	15600	15600	15600	0
480	20240405	122000	923606320	15600	15600	15600	15600	40
481	20240405	121900	922982320	15650	15650	15650	15650	0
482	20240405	121800	922982320	15650	15650	15650	15650	2
483	20240405	121700	922951020	15670	15670	15670	15670	0
484	20240405	121600	922951020	15670	15670	15670	15670	1
485	20240405	121500	922935350	15590	15600	15600	15590	130
486	20240405	121400	920908350	15590	15590	15590	15590	0
487	20240405	121300	920908350	15590	15590	15590	15590	0
488	20240405	121200	920908350	15590	15600	15600	15590	74
489	20240405	121100	919754390	15600	15600	15600	15600	0
490	20240405	121000	919754390	15600	15600	15600	15600	0
491	20240405	120900	919754390	15600	15670	15670	15600	181
492	20240405	120800	916920290	15670	15670	15670	15670	0
493	20240405	120700	916920290	15670	15670	15670	15670	43
494	20240405	120600	916246480	15670	15670	15670	15670	0
495	20240405	120500	916246480	15670	15670	15670	15670	2
496	20240405	120400	916215140	15600	15600	15600	15600	0
497	20240405	120300	916215140	15600	15600	15600	15600	0
498	20240405	120200	916215140	15600	15600	15600	15600	49
499	20240405	120100	915450740	15630	15630	15630	15630	5
500	20240405	120000	915372590	15640	15640	15640	15640	0
501	20240405	115900	915372590	15640	15640	15640	15640	0
502	20240405	115800	915372590	15640	15640	15640	15640	0
503	20240405	115700	915372590	15640	15640	15640	15640	0
504	20240405	115600	915372590	15640	15640	15640	15640	1
505	20240405	115500	915356950	15660	15660	15660	15660	0
506	20240405	115400	915356950	15660	15650	15660	15650	80
507	20240405	115300	914104850	15640	15640	15640	15640	0
508	20240405	115200	914104850	15640	15640	15640	15640	0
509	20240405	115100	914104850	15640	15640	15640	15640	65
510	20240405	115000	913088250	15640	15550	15640	15550	385
511	20240405	114900	907089550	15500	15500	15500	15500	0
512	20240405	114800	907089550	15500	15500	15500	15500	70
513	20240405	114700	906004550	15500	15500	15500	15500	0
514	20240405	114600	906004550	15500	15500	15500	15500	353
515	20240405	114500	900533050	15500	15500	15500	15500	0
516	20240405	114400	900533050	15500	15500	15500	15500	0
517	20240405	114300	900533050	15500	15500	15500	15500	0
518	20240405	114200	900533050	15500	15500	15500	15500	0
519	20240405	114100	900533050	15500	15500	15500	15500	4
520	20240405	114000	900471050	15500	15500	15500	15500	2
521	20240405	113900	900440050	15500	15500	15500	15500	74
522	20240405	113800	899293050	15500	15490	15500	15490	453
523	20240405	113700	892272050	15460	15460	15460	15460	0
524	20240405	113600	892272050	15460	15460	15460	15460	0
525	20240405	113500	892272050	15460	15460	15460	15460	0
526	20240405	113400	892272050	15460	15460	15460	15460	56
527	20240405	113300	891406290	15460	15460	15460	15460	0
528	20240405	113200	891406290	15460	15460	15460	15460	7
529	20240405	113100	891298070	15490	15490	15490	15490	0
530	20240405	113000	891298070	15490	15490	15490	15490	8
531	20240405	112900	891174150	15460	15490	15490	15460	75
532	20240405	112800	890013270	15510	15510	15510	15510	0
533	20240405	112700	890013270	15510	15510	15510	15510	0
534	20240405	112600	890013270	15510	15510	15510	15510	75
535	20240405	112500	888850020	15510	15510	15510	15510	50
536	20240405	112400	888074520	15500	15500	15500	15500	63
537	20240405	112300	887098020	15430	15430	15430	15430	0
538	20240405	112200	887098020	15430	15430	15430	15430	30
539	20240405	112100	886635120	15380	15420	15420	15380	1297
540	20240405	112000	866665230	15370	15370	15370	15370	0
541	20240405	111900	866665230	15370	15400	15400	15360	3687
542	20240405	111800	809890840	15400	15450	15450	15400	1345
543	20240405	111700	789168280	15450	15450	15450	15450	3
544	20240405	111600	789121930	15450	15450	15450	15450	467
545	20240405	111500	781906780	15450	15520	15520	15450	1297
546	20240405	111400	761844070	15520	15520	15520	15520	0
547	20240405	111300	761844070	15520	15520	15520	15520	0
548	20240405	111200	761844070	15520	15520	15520	15520	94
549	20240405	111100	760385190	15490	15480	15490	15480	652
550	20240405	111000	750290740	15480	15490	15490	15480	13
551	20240405	110900	750089390	15490	15490	15490	15490	0
552	20240405	110800	750089390	15490	15490	15490	15490	0
553	20240405	110700	750089390	15490	15540	15540	15390	3703
554	20240405	110600	692861730	15640	15640	15640	15640	0
555	20240405	110500	692861730	15640	15620	15640	15620	1000
556	20240405	110400	677222030	15610	15610	15610	15610	2104
557	20240405	110300	644378590	15610	15610	15610	15610	2
558	20240405	110200	644347370	15510	15510	15510	15510	3
559	20240405	110100	644300840	15600	15600	15600	15600	10
560	20240405	110000	644144840	15500	15560	15560	15500	1200
561	20240405	105900	625525640	15570	15590	15590	15570	211
562	20240405	105800	622239810	15580	15580	15580	15580	18
563	20240405	105700	621959370	15570	15570	15570	15570	172
564	20240405	105600	619281330	15600	15640	15640	15600	287
565	20240405	105500	614795850	15650	15660	15660	15650	189
566	20240405	105400	611837700	15680	15680	15680	15680	0
567	20240405	105300	611837700	15680	15680	15680	15680	0
568	20240405	105200	611837700	15680	15680	15680	15670	313
569	20240405	105100	606932680	15680	15680	15680	15680	0
570	20240405	105000	606932680	15680	15690	15690	15680	21
571	20240405	104900	606603250	15700	15740	15740	15700	393
572	20240405	104800	600424450	15730	15730	15730	15730	0
573	20240405	104700	600424450	15730	15730	15730	15730	0
574	20240405	104600	600424450	15730	15730	15730	15730	400
575	20240405	104500	594132450	15760	15760	15760	15760	0
576	20240405	104400	594132450	15760	15760	15760	15760	84
577	20240405	104300	592808610	15780	15780	15780	15780	1
578	20240405	104200	592792830	15780	15780	15780	15780	0
579	20240405	104100	592792830	15780	15780	15780	15780	18
580	20240405	104000	592508790	15750	15750	15750	15750	5
581	20240405	103900	592430040	15730	15730	15730	15730	0
582	20240405	103800	592430040	15730	15730	15730	15730	0
583	20240405	103700	592430040	15730	15750	15750	15730	563
584	20240405	103600	583564890	15750	15730	15750	15730	144
585	20240405	103500	581297890	15730	15750	15750	15730	150
586	20240405	103400	578937160	15790	15790	15790	15790	0
587	20240405	103300	578937160	15790	15800	15800	15760	636
588	20240405	103200	568895450	15850	15850	15850	15850	5
589	20240405	103100	568816200	15810	15850	15850	15810	373
590	20240405	103000	562904550	15860	15860	15860	15860	2
591	20240405	102900	562872830	15860	15850	15860	15850	13
592	20240405	102800	562666670	15860	15860	15860	15860	0
593	20240405	102700	562666670	15860	15860	15860	15850	349
594	20240405	102600	557131540	15900	15880	15900	15880	69
595	20240405	102500	556035680	15860	15860	15860	15860	3
596	20240405	102400	555988100	15860	15860	15860	15860	87
597	20240405	102300	554608280	15850	15810	15850	15780	230
598	20240405	102200	550976680	15810	15850	15850	15810	1051
599	20240405	102100	534349890	15860	15860	15860	15860	0
600	20240405	102000	534349890	15860	15910	15910	15860	797
601	20240405	101900	521683480	15950	15950	15950	15930	213
602	20240405	101800	518286150	15990	15970	15990	15970	8
603	20240405	101700	518158370	16000	16000	16000	16000	0
604	20240405	101600	518158370	16000	16000	16000	16000	1
605	20240405	101500	518142370	16000	15930	16000	15920	230
606	20240405	101400	514480110	15930	15930	15930	15930	160
607	20240405	101300	511931310	16000	15940	16000	15940	35
608	20240405	101200	511373340	15940	15940	15940	15940	8
609	20240405	101100	511245820	15920	15930	15930	15920	147
610	20240405	101000	508904480	15920	15920	15920	15920	0
611	20240405	100900	508904480	15920	15920	15920	15920	4
612	20240405	100800	508840800	15900	15930	15930	15900	1361
613	20240405	100700	487163070	15930	15920	15930	15920	266
614	20240405	100600	482926470	15900	15920	15920	15900	476
615	20240405	100500	475354980	15890	15880	15890	15880	110
616	20240405	100400	473608130	15890	15930	15930	15890	35
617	20240405	100300	473050780	15930	15930	15930	15930	584
618	20240405	100200	463747660	15930	15920	15930	15920	834
619	20240405	100100	450462070	15880	15860	15880	15860	2
620	20240405	100000	450430330	15880	15930	15930	15880	439
621	20240405	095900	443458020	15900	15930	15930	15900	2562
622	20240405	095800	402709230	15920	15920	15920	15920	0
623	20240405	095700	402709230	15920	15920	15920	15920	12
624	20240405	095600	402518190	16000	16000	16000	15910	59
625	20240405	095500	401575180	16000	15990	16000	15990	160
626	20240405	095400	399016150	15940	15940	15940	15940	1
627	20240405	095300	399000210	15950	15950	15950	15950	0
628	20240405	095200	399000210	15950	15900	15950	15900	13
629	20240405	095100	398793010	15900	15980	15980	15900	1315
630	20240405	095000	377800790	15990	16040	16040	15990	53
631	20240405	094900	376953220	16040	15990	16050	15990	522
632	20240405	094800	368589180	16050	16050	16050	16050	246
633	20240405	094700	364640880	16050	16060	16060	16000	810
634	20240405	094600	351651130	16060	15940	16080	15940	3326
635	20240405	094500	298472110	15940	15900	15940	15900	484
636	20240405	094400	290770070	15900	15870	15900	15870	818
637	20240405	094300	277775750	15870	15770	15870	15770	237
638	20240405	094200	274014760	15760	15830	15870	15760	11
639	20240405	094100	273840380	15750	15760	15760	15750	280
640	20240405	094000	269429350	15750	15760	15760	15750	200
641	20240405	093900	266279340	15750	15750	15750	15750	0
642	20240405	093800	266279340	15750	15750	15750	15750	0
643	20240405	093700	266279340	15750	15890	15890	15750	14
644	20240405	093600	266057160	15810	15830	15830	15810	82
645	20240405	093500	264759960	15830	15820	15830	15810	167
646	20240405	093400	262118070	15810	15810	15810	15810	136
647	20240405	093300	259967910	15700	15700	15700	15700	0
648	20240405	093200	259967910	15700	15700	15730	15700	942
649	20240405	093100	245160470	15720	15700	15720	15670	619
650	20240405	093000	235429860	15700	15700	15700	15700	0
651	20240405	092900	235429860	15700	15720	15730	15700	1583
652	20240405	092800	210539180	15720	15720	15720	15720	0
653	20240405	092700	210539180	15720	15720	15720	15720	0
654	20240405	092600	210539180	15720	15720	15720	15720	0
655	20240405	092500	210539180	15720	15750	15820	15720	189
656	20240405	092400	207561680	15750	15720	15750	15720	681
657	20240405	092300	196855070	15710	15700	15710	15700	156
658	20240405	092200	194404660	15680	15650	15680	15650	473
659	20240405	092100	186996020	15650	15630	15650	15630	474
660	20240405	092000	179581040	15630	15580	15630	15580	123
661	20240405	091900	177658600	15530	15530	15530	15530	0
662	20240405	091800	177658600	15530	15530	15530	15530	285
663	20240405	091700	173232550	15460	15440	15460	15400	2672
664	20240405	091600	131956050	15390	15390	15390	15390	100
665	20240405	091500	130417050	15390	15450	15450	15390	67
666	20240405	091400	129385500	15450	15390	15450	15390	39
667	20240405	091300	128785230	15320	15380	15380	15320	1557
668	20240405	091200	104873940	15380	15400	15400	15380	156
669	20240405	091100	102472540	15410	15460	15460	15410	680
670	20240405	091000	91977310	15460	15440	15460	15440	257
671	20240405	090900	88005150	15440	15450	15450	15440	39
672	20240405	090800	87402970	15460	15480	15480	15460	449
673	20240405	090700	80456630	15480	15480	15480	15480	110
674	20240405	090600	78753830	15470	15470	15470	15470	0
675	20240405	090500	78753830	15470	15650	15710	15460	221
676	20240405	090400	75316920	15630	15260	15630	15260	892
677	20240405	090300	61566270	15260	15300	15350	15260	1133
678	20240405	090200	44234520	15300	15410	15480	15300	242
679	20240405	090100	40500480	15480	15480	15480	15450	1009
680	20240405	090000	24904030	15470	15630	15630	15470	1488