KissMeData/009900/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	185000	3356673320	15780	15780	15780	15780	3110
3	20240401	184900	3356673320	15780	15780	15780	15780	0
4	20240401	184800	3356673320	15780	15780	15780	15780	0
5	20240401	184700	3356673320	15780	15780	15780	15780	0
6	20240401	184600	3356673320	15780	15780	15780	15780	0
7	20240401	184500	3356673320	15780	15780	15780	15780	0
8	20240401	184400	3356673320	15780	15780	15780	15780	0
9	20240401	184300	3356673320	15780	15780	15780	15780	0
10	20240401	184200	3356673320	15780	15780	15780	15780	0
11	20240401	184100	3356673320	15780	15780	15780	15780	0
12	20240401	184000	3356673320	15780	15780	15780	15780	0
13	20240401	183900	3356673320	15780	15780	15780	15780	0
14	20240401	183800	3356673320	15780	15780	15780	15780	0
15	20240401	183700	3356673320	15780	15780	15780	15780	0
16	20240401	183600	3356673320	15780	15780	15780	15780	0
17	20240401	183500	3356673320	15780	15780	15780	15780	0
18	20240401	183400	3356673320	15780	15780	15780	15780	0
19	20240401	183300	3356673320	15780	15780	15780	15780	0
20	20240401	183200	3356673320	15780	15780	15780	15780	0
21	20240401	183100	3356673320	15780	15780	15780	15780	0
22	20240401	183000	3356673320	15780	15780	15780	15780	0
23	20240401	182900	3356673320	15780	15780	15780	15780	0
24	20240401	182800	3356673320	15780	15780	15780	15780	0
25	20240401	182700	3356673320	15780	15780	15780	15780	0
26	20240401	182600	3356673320	15780	15780	15780	15780	0
27	20240401	182500	3356673320	15780	15780	15780	15780	0
28	20240401	182400	3356673320	15780	15780	15780	15780	0
29	20240401	182300	3356673320	15780	15780	15780	15780	0
30	20240401	182200	3356673320	15780	15780	15780	15780	0
31	20240401	182100	3356673320	15780	15780	15780	15780	0
32	20240401	182000	3356673320	15780	15780	15780	15780	3110
33	20240401	181900	3356673320	15780	15780	15780	15780	0
34	20240401	181800	3356673320	15780	15780	15780	15780	0
35	20240401	181700	3356673320	15780	15780	15780	15780	0
36	20240401	181600	3356673320	15780	15780	15780	15780	0
37	20240401	181500	3356673320	15780	15780	15780	15780	0
38	20240401	181400	3356673320	15780	15780	15780	15780	0
39	20240401	181300	3356673320	15780	15780	15780	15780	0
40	20240401	181200	3356673320	15780	15780	15780	15780	0
41	20240401	181100	3356673320	15780	15780	15780	15780	0
42	20240401	181000	3356673320	15780	15780	15780	15780	0
43	20240401	180900	3356673320	15780	15780	15780	15780	0
44	20240401	180800	3356673320	15780	15780	15780	15780	0
45	20240401	180700	3356673320	15780	15780	15780	15780	0
46	20240401	180600	3356673320	15780	15780	15780	15780	0
47	20240401	180500	3356673320	15780	15780	15780	15780	0
48	20240401	180400	3356673320	15780	15780	15780	15780	0
49	20240401	180300	3356673320	15780	15780	15780	15780	0
50	20240401	180200	3356673320	15780	15780	15780	15780	0
51	20240401	180100	3356673320	15780	15780	15780	15780	0
52	20240401	180000	3356673320	15780	15780	15780	15780	0
53	20240401	175900	3356673320	15780	15780	15780	15780	0
54	20240401	175800	3356673320	15780	15780	15780	15780	0
55	20240401	175700	3356673320	15780	15780	15780	15780	0
56	20240401	175600	3356673320	15780	15780	15780	15780	0
57	20240401	175500	3356673320	15780	15780	15780	15780	0
58	20240401	175400	3356673320	15780	15780	15780	15780	0
59	20240401	175300	3356673320	15780	15780	15780	15780	0
60	20240401	175200	3356673320	15780	15780	15780	15780	0
61	20240401	175100	3356673320	15780	15780	15780	15780	0
62	20240401	175000	3356673320	15780	15780	15780	15780	3110
63	20240401	174900	3356673320	15780	15780	15780	15780	0
64	20240401	174800	3356673320	15780	15780	15780	15780	0
65	20240401	174700	3356673320	15780	15780	15780	15780	0
66	20240401	174600	3356673320	15780	15780	15780	15780	0
67	20240401	174500	3356673320	15780	15780	15780	15780	0
68	20240401	174400	3356673320	15780	15780	15780	15780	0
69	20240401	174300	3356673320	15780	15780	15780	15780	0
70	20240401	174200	3356673320	15780	15780	15780	15780	0
71	20240401	174100	3356673320	15780	15780	15780	15780	0
72	20240401	174000	3356673320	15780	15780	15780	15780	0
73	20240401	173900	3356673320	15780	15780	15780	15780	0
74	20240401	173800	3356673320	15780	15780	15780	15780	0
75	20240401	173700	3356673320	15780	15780	15780	15780	0
76	20240401	173600	3356673320	15780	15780	15780	15780	0
77	20240401	173500	3356673320	15780	15780	15780	15780	0
78	20240401	173400	3356673320	15780	15780	15780	15780	0
79	20240401	173300	3356673320	15780	15780	15780	15780	0
80	20240401	173200	3356673320	15780	15780	15780	15780	0
81	20240401	173100	3356673320	15780	15780	15780	15780	0
82	20240401	173000	3356673320	15780	15780	15780	15780	0
83	20240401	172900	3356673320	15780	15780	15780	15780	0
84	20240401	172800	3356673320	15780	15780	15780	15780	0
85	20240401	172700	3356673320	15780	15780	15780	15780	0
86	20240401	172600	3356673320	15780	15780	15780	15780	0
87	20240401	172500	3356673320	15780	15780	15780	15780	0
88	20240401	172400	3356673320	15780	15780	15780	15780	0
89	20240401	172300	3356673320	15780	15780	15780	15780	0
90	20240401	172200	3356673320	15780	15780	15780	15780	0
91	20240401	172100	3356673320	15780	15780	15780	15780	0
92	20240401	172000	3356673320	15780	15780	15780	15780	3110
93	20240401	171900	3356673320	15780	15780	15780	15780	0
94	20240401	171800	3356673320	15780	15780	15780	15780	0
95	20240401	171700	3356673320	15780	15780	15780	15780	0
96	20240401	171600	3356673320	15780	15780	15780	15780	0
97	20240401	171500	3356673320	15780	15780	15780	15780	0
98	20240401	171400	3356673320	15780	15780	15780	15780	0
99	20240401	171300	3356673320	15780	15780	15780	15780	0
100	20240401	171200	3356673320	15780	15780	15780	15780	0
101	20240401	171100	3356673320	15780	15780	15780	15780	0
102	20240401	171000	3356673320	15780	15780	15780	15780	0
103	20240401	170900	3356673320	15780	15780	15780	15780	0
104	20240401	170800	3356673320	15780	15780	15780	15780	0
105	20240401	170700	3356673320	15780	15780	15780	15780	0
106	20240401	170600	3356673320	15780	15780	15780	15780	0
107	20240401	170500	3356673320	15780	15780	15780	15780	0
108	20240401	170400	3356673320	15780	15780	15780	15780	0
109	20240401	170300	3356673320	15780	15780	15780	15780	0
110	20240401	170200	3356673320	15780	15780	15780	15780	0
111	20240401	170100	3356673320	15780	15780	15780	15780	0
112	20240401	170000	3356673320	15780	15780	15780	15780	0
113	20240401	165900	3356673320	15780	15780	15780	15780	0
114	20240401	165800	3356673320	15780	15780	15780	15780	0
115	20240401	165700	3356673320	15780	15780	15780	15780	0
116	20240401	165600	3356673320	15780	15780	15780	15780	0
117	20240401	165500	3356673320	15780	15780	15780	15780	0
118	20240401	165400	3356673320	15780	15780	15780	15780	0
119	20240401	165300	3356673320	15780	15780	15780	15780	0
120	20240401	165200	3356673320	15780	15780	15780	15780	0
121	20240401	165100	3356673320	15780	15780	15780	15780	0
122	20240401	165000	3356673320	15780	15780	15780	15780	3110
123	20240401	164900	3356673320	15780	15780	15780	15780	0
124	20240401	164800	3356673320	15780	15780	15780	15780	0
125	20240401	164700	3356673320	15780	15780	15780	15780	0
126	20240401	164600	3356673320	15780	15780	15780	15780	0
127	20240401	164500	3356673320	15780	15780	15780	15780	0
128	20240401	164400	3356673320	15780	15780	15780	15780	0
129	20240401	164300	3356673320	15780	15780	15780	15780	0
130	20240401	164200	3356673320	15780	15780	15780	15780	0
131	20240401	164100	3356673320	15780	15780	15780	15780	0
132	20240401	164000	3356673320	15780	15780	15780	15780	0
133	20240401	163900	3356673320	15780	15780	15780	15780	0
134	20240401	163800	3356673320	15780	15780	15780	15780	0
135	20240401	163700	3356673320	15780	15780	15780	15780	0
136	20240401	163600	3356673320	15780	15780	15780	15780	0
137	20240401	163500	3356673320	15780	15780	15780	15780	0
138	20240401	163400	3356673320	15780	15780	15780	15780	0
139	20240401	163300	3356673320	15780	15780	15780	15780	0
140	20240401	163200	3356673320	15780	15780	15780	15780	0
141	20240401	163100	3356673320	15780	15780	15780	15780	0
142	20240401	163000	3356673320	15780	15780	15780	15780	0
143	20240401	162900	3356673320	15780	15780	15780	15780	0
144	20240401	162800	3356673320	15780	15780	15780	15780	0
145	20240401	162700	3356673320	15780	15780	15780	15780	0
146	20240401	162600	3356673320	15780	15780	15780	15780	0
147	20240401	162500	3356673320	15780	15780	15780	15780	0
148	20240401	162400	3356673320	15780	15780	15780	15780	0
149	20240401	162300	3356673320	15780	15780	15780	15780	0
150	20240401	162200	3356673320	15780	15780	15780	15780	0
151	20240401	162100	3356673320	15780	15780	15780	15780	0
152	20240401	162000	3356673320	15780	15780	15780	15780	3110
153	20240401	161900	3356673320	15780	15780	15780	15780	0
154	20240401	161800	3356673320	15780	15780	15780	15780	0
155	20240401	161700	3356673320	15780	15780	15780	15780	0
156	20240401	161600	3356673320	15780	15780	15780	15780	0
157	20240401	161500	3356673320	15780	15780	15780	15780	0
158	20240401	161400	3356673320	15780	15780	15780	15780	0
159	20240401	161300	3356673320	15780	15780	15780	15780	0
160	20240401	161200	3356673320	15780	15780	15780	15780	0
161	20240401	161100	3356673320	15780	15780	15780	15780	0
162	20240401	161000	3356673320	15780	15780	15780	15780	0
163	20240401	160900	3356673320	15780	15780	15780	15780	0
164	20240401	160800	3356673320	15780	15780	15780	15780	0
165	20240401	160700	3356673320	15780	15780	15780	15780	0
166	20240401	160600	3356673320	15780	15780	15780	15780	0
167	20240401	160500	3356673320	15780	15780	15780	15780	0
168	20240401	160400	3356673320	15780	15780	15780	15780	0
169	20240401	160300	3356673320	15780	15780	15780	15780	0
170	20240401	160200	3356673320	15780	15780	15780	15780	0
171	20240401	160100	3356673320	15780	15780	15780	15780	0
172	20240401	160000	3356673320	15780	15780	15780	15780	0
173	20240401	155900	3356673320	15780	15780	15780	15780	0
174	20240401	155800	3356673320	15780	15780	15780	15780	0
175	20240401	155700	3356673320	15780	15780	15780	15780	0
176	20240401	155600	3356673320	15780	15780	15780	15780	0
177	20240401	155500	3356673320	15780	15780	15780	15780	0
178	20240401	155400	3356673320	15780	15780	15780	15780	0
179	20240401	155300	3356673320	15780	15780	15780	15780	0
180	20240401	155200	3356673320	15780	15780	15780	15780	0
181	20240401	155100	3356673320	15780	15780	15780	15780	0
182	20240401	155000	3356673320	15780	15780	15780	15780	3110
183	20240401	154900	3356673320	15780	15780	15780	15780	0
184	20240401	154800	3356673320	15780	15780	15780	15780	0
185	20240401	154700	3356673320	15780	15780	15780	15780	0
186	20240401	154600	3356673320	15780	15780	15780	15780	0
187	20240401	154500	3356673320	15780	15780	15780	15780	0
188	20240401	154400	3356673320	15780	15780	15780	15780	0
189	20240401	154300	3356673320	15780	15780	15780	15780	0
190	20240401	154200	3356673320	15780	15780	15780	15780	0
191	20240401	154100	3356673320	15780	15780	15780	15780	0
192	20240401	154000	3356673320	15780	15780	15780	15780	0
193	20240401	153900	3356673320	15780	15780	15780	15780	0
194	20240401	153800	3356673320	15780	15780	15780	15780	0
195	20240401	153700	3356673320	15780	15780	15780	15780	0
196	20240401	153600	3356673320	15780	15780	15780	15780	0
197	20240401	153500	3356673320	15780	15780	15780	15780	0
198	20240401	153400	3356673320	15780	15780	15780	15780	0
199	20240401	153300	3356673320	15780	15780	15780	15780	0
200	20240401	153200	3356673320	15780	15780	15780	15780	0
201	20240401	153100	3356673320	15780	15780	15780	15780	0
202	20240401	153000	3356673320	15780	15780	15780	15780	3110
203	20240401	152900	3307597520	15760	15760	15760	15760	0
204	20240401	152800	3307597520	15760	15760	15760	15760	0
205	20240401	152700	3307597520	15760	15760	15760	15760	0
206	20240401	152600	3307597520	15760	15760	15760	15760	0
207	20240401	152500	3307597520	15760	15760	15760	15760	0
208	20240401	152400	3307597520	15760	15760	15760	15760	0
209	20240401	152300	3307597520	15760	15760	15760	15760	0
210	20240401	152200	3307597520	15760	15760	15760	15760	0
211	20240401	152100	3307597520	15760	15760	15760	15760	0
212	20240401	152000	3307597520	15760	15760	15760	15760	0
213	20240401	151900	3307597520	15760	15760	15760	15750	57
214	20240401	151800	3306699350	15740	15760	15760	15740	92
215	20240401	151700	3305249810	15730	15750	15750	15730	417
216	20240401	151600	3298685850	15740	15740	15750	15740	367
217	20240401	151500	3292909260	15750	15740	15750	15740	174
218	20240401	151400	3290170410	15750	15760	15760	15750	102
219	20240401	151300	3288563890	15750	15750	15760	15750	38
220	20240401	151200	3287965360	15750	15750	15750	15740	163
221	20240401	151100	3285398310	15750	15750	15750	15740	132
222	20240401	151000	3283319900	15750	15740	15750	15740	147
223	20240401	150900	3281006050	15740	15740	15750	15730	216
224	20240401	150800	3277605040	15740	15730	15740	15730	423
225	20240401	150700	3270948030	15730	15740	15740	15730	362
226	20240401	150600	3265250460	15740	15740	15740	15730	287
227	20240401	150500	3260733430	15740	15740	15750	15740	74
228	20240401	150400	3259568650	15740	15750	15750	15740	55
229	20240401	150300	3258702900	15740	15760	15770	15740	1831
230	20240401	150200	3229866280	15760	15770	15770	15760	1009
231	20240401	150100	3213963720	15760	15770	15770	15760	282
232	20240401	150000	3209516760	15760	15770	15770	15760	325
233	20240401	145900	3204391720	15770	15760	15770	15760	422
234	20240401	145800	3197737120	15760	15760	15760	15750	149
235	20240401	145700	3195389030	15760	15760	15760	15750	48
236	20240401	145600	3194632770	15750	15760	15770	15750	465
237	20240401	145500	3187303690	15760	15770	15770	15760	80
238	20240401	145400	3186042740	15760	15770	15770	15760	27
239	20240401	145300	3185617170	15760	15760	15770	15760	95
240	20240401	145200	3184119940	15760	15770	15770	15760	406
241	20240401	145100	3177721340	15770	15770	15770	15760	59
242	20240401	145000	3176791060	15770	15770	15770	15760	164
243	20240401	144900	3174204940	15770	15770	15770	15760	153
244	20240401	144800	3171792200	15770	15770	15770	15760	13
245	20240401	144700	3171587270	15760	15780	15780	15760	128
246	20240401	144600	3169569920	15770	15780	15780	15770	42
247	20240401	144500	3168907460	15770	15780	15780	15770	234
248	20240401	144400	3165216760	15770	15770	15780	15770	335
249	20240401	144300	3159933780	15770	15760	15770	15760	56
250	20240401	144200	3159051090	15760	15760	15760	15760	21
251	20240401	144100	3158720130	15760	15770	15770	15760	445
252	20240401	144000	3151706890	15770	15760	15770	15760	152
253	20240401	143900	3149310340	15770	15770	15770	15760	230
254	20240401	143800	3145684240	15760	15770	15770	15760	224
255	20240401	143700	3142153520	15770	15770	15770	15770	254
256	20240401	143600	3138147940	15770	15770	15770	15770	104
257	20240401	143500	3136507860	15770	15780	15780	15770	109
258	20240401	143400	3134788890	15780	15780	15780	15770	320
259	20240401	143300	3129741400	15780	15780	15780	15780	74
260	20240401	143200	3128573680	15780	15780	15780	15770	613
261	20240401	143100	3118900800	15780	15780	15780	15770	352
262	20240401	143000	3113348780	15770	15780	15780	15770	147
263	20240401	142900	3111030420	15780	15780	15780	15780	557
264	20240401	142800	3102240960	15770	15770	15780	15770	91
265	20240401	142700	3100805880	15770	15770	15770	15770	942
266	20240401	142600	3085950540	15760	15760	15760	15760	0
267	20240401	142500	3085950540	15760	15760	15770	15760	37
268	20240401	142400	3085367400	15770	15750	15770	15750	157
269	20240401	142300	3082893570	15760	15760	15760	15760	94
270	20240401	142200	3081412130	15770	15760	15770	15750	650
271	20240401	142100	3071171130	15760	15760	15760	15760	194
272	20240401	142000	3068113690	15760	15760	15760	15760	5
273	20240401	141900	3068034890	15760	15760	15760	15760	2
274	20240401	141800	3068003370	15760	15770	15770	15760	114
275	20240401	141700	3066206520	15770	15770	15770	15770	51
276	20240401	141600	3065402250	15770	15770	15770	15770	74
277	20240401	141500	3064235270	15770	15770	15770	15770	2
278	20240401	141400	3064203730	15750	15770	15770	15750	513
279	20240401	141300	3056123720	15770	15770	15770	15770	42
280	20240401	141200	3055461380	15780	15780	15780	15770	38
281	20240401	141100	3054861900	15780	15780	15780	15770	67
282	20240401	141000	3053805270	15760	15770	15770	15760	495
283	20240401	140900	3046000160	15770	15770	15770	15770	130
284	20240401	140800	3043950060	15770	15770	15770	15760	102
285	20240401	140700	3042342030	15760	15760	15760	15760	235
286	20240401	140600	3038638430	15760	15760	15760	15760	16
287	20240401	140500	3038386270	15760	15760	15760	15750	378
288	20240401	140400	3032429020	15750	15750	15750	15750	66
289	20240401	140300	3031389520	15760	15760	15760	15750	61
290	20240401	140200	3030428180	15760	15770	15770	15760	91
291	20240401	140100	3028993830	15760	15770	15770	15760	55
292	20240401	140000	3028126990	15760	15770	15770	15760	2612
293	20240401	135900	2986955320	15770	15780	15780	15770	238
294	20240401	135800	2983199700	15780	15780	15780	15780	12
295	20240401	135700	2983010340	15780	15780	15780	15780	4
296	20240401	135600	2982947220	15780	15780	15780	15780	1
297	20240401	135500	2982931440	15780	15770	15780	15770	16
298	20240401	135400	2982679090	15770	15770	15780	15770	120
299	20240401	135300	2980785850	15780	15770	15780	15770	160
300	20240401	135200	2978262640	15770	15770	15770	15760	982
301	20240401	135100	2962776650	15770	15770	15770	15770	0
302	20240401	135000	2962776650	15770	15750	15770	15750	4
303	20240401	134900	2962713590	15770	15760	15770	15760	26
304	20240401	134800	2962303620	15750	15760	15760	15750	475
305	20240401	134700	2954817810	15760	15760	15760	15750	467
306	20240401	134600	2947459890	15760	15750	15760	15750	846
307	20240401	134500	2934134120	15750	15750	15750	15750	42
308	20240401	134400	2933472620	15730	15740	15740	15730	110
309	20240401	134300	2931741600	15740	15750	15750	15740	606
310	20240401	134200	2922203100	15750	15740	15750	15740	75
311	20240401	134100	2921021860	15740	15750	15750	15740	29
312	20240401	134000	2920565370	15750	15740	15750	15740	118
313	20240401	133900	2918707970	15740	15750	15750	15740	237
314	20240401	133800	2914975970	15750	15760	15760	15750	41
315	20240401	133700	2914330210	15770	15750	15770	15750	397
316	20240401	133600	2908077420	15760	15750	15770	15750	91
317	20240401	133500	2906643260	15750	15750	15750	15750	46
318	20240401	133400	2905918760	15770	15770	15770	15750	308
319	20240401	133300	2901067600	15750	15770	15770	15750	3060
320	20240401	133200	2852863010	15760	15770	15770	15760	85
321	20240401	133100	2851522760	15770	15770	15770	15770	149
322	20240401	133000	2849173030	15770	15770	15770	15770	2
323	20240401	132900	2849141490	15770	15770	15770	15770	153
324	20240401	132800	2846728680	15770	15770	15770	15770	0
325	20240401	132700	2846728680	15770	15770	15780	15770	245
326	20240401	132600	2842865010	15780	15780	15780	15780	973
327	20240401	132500	2827511070	15770	15770	15770	15770	149
328	20240401	132400	2825161340	15780	15770	15780	15770	223
329	20240401	132300	2821643660	15770	15770	15770	15770	93
330	20240401	132200	2820177050	15760	15750	15760	15750	251
331	20240401	132100	2816221300	15760	15760	15760	15760	5
332	20240401	132000	2816142500	15760	15770	15770	15760	106
333	20240401	131900	2814471200	15770	15750	15790	15750	11
334	20240401	131800	2814297700	15750	15770	15770	15750	1414
335	20240401	131700	2792013130	15770	15780	15780	15770	301
336	20240401	131600	2787263960	15780	15790	15790	15780	21
337	20240401	131500	2786932570	15780	15790	15790	15780	749
338	20240401	131400	2775112630	15790	15780	15790	15780	14
339	20240401	131300	2774891690	15780	15780	15790	15780	36
340	20240401	131200	2774323590	15780	15790	15790	15770	685
341	20240401	131100	2763511800	15800	15800	15800	15790	114
342	20240401	131000	2761710610	15810	15810	15810	15800	121
343	20240401	130900	2759797610	15800	15800	15800	15800	31
344	20240401	130800	2759307810	15810	15810	15810	15800	122
345	20240401	130700	2757379090	15810	15800	15810	15800	230
346	20240401	130600	2753745030	15800	15810	15810	15800	114
347	20240401	130500	2751943710	15810	15810	15810	15810	232
348	20240401	130400	2748275790	15800	15800	15810	15800	538
349	20240401	130300	2739771490	15810	15810	15810	15800	187
350	20240401	130200	2736816850	15800	15810	15810	15800	858
351	20240401	130100	2723253560	15810	15810	15820	15810	214
352	20240401	130000	2719870150	15810	15820	15820	15810	120
353	20240401	125900	2717972770	15820	15820	15820	15820	1728
354	20240401	125800	2690635810	15820	15820	15820	15810	285
355	20240401	125700	2686128380	15810	15810	15830	15810	783
356	20240401	125600	2673749110	15810	15830	15830	15810	824
357	20240401	125500	2660715720	15820	15820	15830	15820	334
358	20240401	125400	2655431330	15830	15810	15830	15810	65
359	20240401	125300	2654403020	15800	15840	15840	15800	743
360	20240401	125200	2642649120	15840	15840	15840	15830	130
361	20240401	125100	2640590020	15840	15800	15840	15800	5165
362	20240401	125000	2558926750	15790	15770	15790	15760	3248
363	20240401	124900	2507655350	15770	15770	15780	15770	371
364	20240401	124800	2501804350	15780	15780	15780	15770	13
365	20240401	124700	2501599220	15780	15780	15790	15780	343
366	20240401	124600	2496186660	15780	15780	15790	15780	339
367	20240401	124500	2490835200	15790	15790	15800	15760	3020
368	20240401	124400	2443149990	15770	15770	15790	15740	1880
369	20240401	124300	2413489000	15770	15770	15770	15770	188
370	20240401	124200	2410524240	15770	15770	15770	15760	2287
371	20240401	124100	2374464440	15760	15750	15770	15750	1424
372	20240401	124000	2352019980	15740	15750	15760	15740	113
373	20240401	123900	2350240340	15770	15760	15780	15760	246
374	20240401	123800	2346360910	15780	15740	15780	15740	3446
375	20240401	123700	2292019820	15740	15730	15750	15690	9680
376	20240401	123600	2139656550	15730	15680	15730	15680	10833
377	20240401	123500	1969598360	15680	15670	15680	15660	2741
378	20240401	123400	1926634930	15670	15670	15670	15670	1
379	20240401	123300	1926619260	15650	15660	15660	15650	191
380	20240401	123200	1923629760	15660	15670	15670	15660	12
381	20240401	123100	1923441830	15660	15670	15670	15660	67
382	20240401	123000	1922392240	15660	15660	15660	15660	2
383	20240401	122900	1922360920	15670	15670	15670	15660	86
384	20240401	122800	1921013310	15660	15660	15660	15660	71
385	20240401	122700	1919901450	15660	15660	15660	15650	72
386	20240401	122600	1918773940	15670	15660	15670	15660	23
387	20240401	122500	1918413740	15670	15670	15670	15670	2
388	20240401	122400	1918382400	15670	15660	15670	15660	83
389	20240401	122300	1917082310	15670	15660	15670	15650	1095
390	20240401	122200	1899933520	15660	15660	15660	15660	463
391	20240401	122100	1892682940	15650	15660	15660	15650	205
392	20240401	122000	1889473680	15660	15660	15660	15660	100
393	20240401	121900	1887907680	15660	15660	15670	15660	761
394	20240401	121800	1875990410	15650	15650	15660	15630	316
395	20240401	121700	1871045150	15640	15650	15650	15640	78
396	20240401	121600	1869825220	15650	15650	15650	15640	6
397	20240401	121500	1869731340	15650	15650	15650	15650	18
398	20240401	121400	1869449640	15630	15650	15650	15630	73
399	20240401	121300	1868307210	15650	15630	15650	15630	357
400	20240401	121200	1862724130	15630	15640	15640	15630	154
401	20240401	121100	1860317090	15640	15650	15650	15640	162
402	20240401	121000	1857783380	15650	15650	15650	15650	2
403	20240401	120900	1857752080	15640	15640	15640	15630	111
404	20240401	120800	1856016620	15640	15650	15660	15640	243
405	20240401	120700	1852214200	15650	15650	15660	15650	165
406	20240401	120600	1849631210	15650	15650	15660	15650	131
407	20240401	120500	1847580940	15650	15670	15670	15650	461
408	20240401	120400	1840361680	15660	15670	15670	15660	4
409	20240401	120300	1840299010	15670	15660	15670	15660	160
410	20240401	120200	1837792920	15670	15670	15670	15660	90
411	20240401	120100	1836383110	15670	15670	15670	15670	75
412	20240401	120000	1835207860	15670	15660	15670	15660	4
413	20240401	115900	1835145190	15660	15660	15670	15650	88
414	20240401	115800	1833767100	15660	15650	15660	15650	68
415	20240401	115700	1832702230	15660	15660	15660	15660	0
416	20240401	115600	1832702230	15660	15650	15660	15650	430
417	20240401	115500	1825970730	15640	15640	15650	15640	183
418	20240401	115400	1823107110	15650	15650	15650	15640	129
419	20240401	115300	1821088270	15650	15650	15650	15640	303
420	20240401	115200	1816346820	15650	15630	15650	15630	3750
421	20240401	115100	1757698620	15620	15630	15630	15620	103
422	20240401	115000	1756089030	15630	15620	15630	15620	7
423	20240401	114900	1755979670	15620	15630	15630	15620	12
424	20240401	114800	1755792130	15630	15630	15630	15630	5
425	20240401	114700	1755713980	15630	15630	15630	15630	24
426	20240401	114600	1755338860	15630	15630	15630	15630	79
427	20240401	114500	1754104090	15630	15630	15630	15630	2
428	20240401	114400	1754072830	15600	15610	15610	15600	1565
429	20240401	114300	1729648930	15620	15620	15630	15610	164
430	20240401	114200	1727087690	15620	15620	15620	15620	324
431	20240401	114100	1722026810	15630	15620	15630	15620	2
432	20240401	114000	1721995560	15630	15620	15630	15620	35
433	20240401	113900	1721448840	15630	15630	15630	15620	165
434	20240401	113800	1718870520	15630	15630	15630	15630	0
435	20240401	113700	1718870520	15630	15630	15630	15620	9
436	20240401	113600	1718729870	15620	15630	15630	15620	9
437	20240401	113500	1718589220	15630	15630	15630	15630	2
438	20240401	113400	1718557960	15630	15620	15630	15620	74
439	20240401	113300	1717401350	15620	15630	15630	15620	204
440	20240401	113200	1714214840	15620	15630	15630	15620	380
441	20240401	113100	1708278550	15630	15630	15630	15630	5
442	20240401	113000	1708200400	15630	15630	15630	15630	2
443	20240401	112900	1708169140	15630	15620	15630	15620	137
444	20240401	112800	1706027840	15630	15630	15630	15630	77
445	20240401	112700	1704824330	15630	15630	15630	15630	2
446	20240401	112600	1704793070	15620	15630	15630	15620	15
447	20240401	112500	1704558750	15620	15630	15630	15620	82
448	20240401	112400	1703277110	15630	15630	15630	15630	7
449	20240401	112300	1703167700	15630	15630	15630	15630	120
450	20240401	112200	1701292100	15620	15630	15630	15620	175
451	20240401	112100	1698557470	15630	15630	15630	15630	1
452	20240401	112000	1698541840	15630	15630	15630	15610	727
453	20240401	111900	1687186420	15630	15630	15630	15620	41
454	20240401	111800	1686545610	15630	15630	15630	15630	37
455	20240401	111700	1685967300	15630	15630	15630	15620	221
456	20240401	111600	1682515080	15640	15640	15640	15640	79
457	20240401	111500	1681279520	15630	15630	15630	15620	121
458	20240401	111400	1679388300	15630	15630	15630	15630	69
459	20240401	111300	1678309830	15630	15630	15630	15630	33
460	20240401	111200	1677794040	15620	15630	15630	15620	3
461	20240401	111100	1677747160	15630	15630	15630	15630	75
462	20240401	111000	1676574910	15620	15630	15630	15620	92
463	20240401	110900	1675137750	15630	15630	15640	15630	13
464	20240401	110800	1674934530	15640	15640	15640	15640	0
465	20240401	110700	1674934530	15640	15640	15640	15640	12
466	20240401	110600	1674746850	15640	15640	15640	15640	15
467	20240401	110500	1674512250	15630	15630	15630	15630	60
468	20240401	110400	1673574450	15630	15600	15630	15600	280
469	20240401	110300	1669204760	15600	15610	15610	15600	9
470	20240401	110200	1669064330	15610	15600	15610	15600	67
471	20240401	110100	1668018520	15600	15610	15610	15600	15
472	20240401	110000	1667784390	15610	15610	15610	15600	75
473	20240401	105900	1666613650	15610	15620	15630	15610	643
474	20240401	105800	1656571020	15620	15620	15620	15610	1474
475	20240401	105700	1633550070	15620	15650	15660	15620	2558
476	20240401	105600	1593553630	15650	15660	15660	15650	21
477	20240401	105500	1593224960	15660	15650	15660	15650	143
478	20240401	105400	1590985660	15650	15650	15660	15650	37
479	20240401	105300	1590406580	15650	15660	15660	15650	668
480	20240401	105200	1579950360	15660	15660	15660	15660	11
481	20240401	105100	1579778100	15650	15650	15650	15650	0
482	20240401	105000	1579778100	15650	15650	15660	15650	145
483	20240401	104900	1577508820	15660	15660	15660	15650	31
484	20240401	104800	1577023370	15660	15660	15660	15650	84
485	20240401	104700	1575707940	15660	15660	15660	15650	268
486	20240401	104600	1571513060	15660	15660	15660	15660	9
487	20240401	104500	1571372120	15650	15650	15660	15650	751
488	20240401	104400	1559618910	15660	15660	15660	15660	214
489	20240401	104300	1556267670	15670	15660	15670	15660	129
490	20240401	104200	1554247410	15660	15660	15660	15650	97
491	20240401	104100	1552728520	15650	15650	15650	15650	76
492	20240401	104000	1551539120	15650	15660	15660	15650	497
493	20240401	103900	1543761010	15660	15660	15670	15660	421
494	20240401	103800	1537167980	15660	15670	15670	15660	248
495	20240401	103700	1533284130	15660	15670	15670	15660	126
496	20240401	103600	1531310220	15680	15670	15680	15670	32
497	20240401	103500	1530808520	15660	15660	15660	15660	101
498	20240401	103400	1529226860	15670	15670	15670	15670	17
499	20240401	103300	1528960470	15670	15670	15680	15670	10
500	20240401	103200	1528803740	15680	15680	15680	15670	1166
501	20240401	103100	1510530690	15680	15680	15680	15670	250
502	20240401	103000	1506612600	15680	15680	15680	15670	105
503	20240401	102900	1504966210	15680	15680	15680	15680	34
504	20240401	102800	1504433090	15680	15680	15680	15670	10
505	20240401	102700	1504276320	15680	15670	15680	15670	34
506	20240401	102600	1503743420	15670	15690	15690	15670	372
507	20240401	102500	1497909170	15700	15700	15700	15700	535
508	20240401	102400	1489509670	15700	15680	15700	15680	2881
509	20240401	102300	1444300870	15670	15670	15680	15660	221
510	20240401	102200	1440837890	15670	15660	15670	15660	162
511	20240401	102100	1438300560	15660	15660	15660	15650	159
512	20240401	102000	1435811610	15650	15670	15680	15650	845
513	20240401	101900	1422573330	15670	15670	15680	15660	184
514	20240401	101800	1419689040	15670	15680	15680	15670	962
515	20240401	101700	1404614440	15680	15670	15690	15670	415
516	20240401	101600	1398107320	15680	15660	15680	15660	1093
517	20240401	101500	1380981060	15650	15660	15670	15650	177
518	20240401	101400	1378209670	15660	15660	15670	15660	128
519	20240401	101300	1376205170	15660	15670	15670	15660	119
520	20240401	101200	1374341170	15670	15660	15670	15660	124
521	20240401	101100	1372399230	15660	15660	15670	15660	117
522	20240401	101000	1370566800	15660	15670	15670	15660	307
523	20240401	100900	1365756310	15680	15670	15680	15670	420
524	20240401	100800	1359174450	15670	15680	15680	15670	16
525	20240401	100700	1358923700	15680	15670	15680	15660	203
526	20240401	100600	1355741930	15660	15670	15680	15660	288
527	20240401	100500	1351230300	15670	15660	15670	15660	211
528	20240401	100400	1347924430	15660	15650	15660	15650	73
529	20240401	100300	1346781950	15650	15660	15670	15650	659
530	20240401	100200	1336466640	15660	15670	15670	15660	2
531	20240401	100100	1336435310	15680	15670	15690	15670	952
532	20240401	100000	1321512450	15670	15670	15670	15660	339
533	20240401	095900	1316200330	15670	15680	15690	15670	1067
534	20240401	095800	1299476560	15680	15680	15680	15680	305
535	20240401	095700	1294694160	15680	15680	15680	15680	223
536	20240401	095600	1291197520	15680	15680	15680	15680	154
537	20240401	095500	1288782800	15670	15680	15680	15670	123
538	20240401	095400	1286854870	15680	15680	15680	15670	90
539	20240401	095300	1285444380	15690	15690	15690	15680	914
540	20240401	095200	1271104120	15680	15680	15690	15680	449
541	20240401	095100	1264062220	15680	15680	15680	15680	301
542	20240401	095000	1259342540	15670	15670	15680	15660	116
543	20240401	094900	1257524920	15660	15660	15670	15650	698
544	20240401	094800	1246589050	15660	15640	15660	15630	469
545	20240401	094700	1239246120	15660	15640	15660	15630	821
546	20240401	094600	1226397790	15630	15650	15650	15630	268
547	20240401	094500	1222204360	15650	15640	15650	15630	327
548	20240401	094400	1217090070	15640	15640	15650	15640	510
549	20240401	094300	1209112650	15650	15620	15650	15620	4220
550	20240401	094200	1143136970	15630	15620	15630	15610	335
551	20240401	094100	1137903610	15620	15630	15630	15620	132
552	20240401	094000	1135841560	15630	15630	15630	15610	301
553	20240401	093900	1131137940	15610	15620	15630	15610	338
554	20240401	093800	1125859530	15610	15610	15620	15610	91
555	20240401	093700	1124438350	15610	15600	15610	15600	88
556	20240401	093600	1123065190	15600	15600	15600	15600	59
557	20240401	093500	1122144790	15600	15610	15610	15580	1876
558	20240401	093400	1092889560	15620	15630	15630	15620	209
559	20240401	093300	1089624960	15630	15610	15630	15610	169
560	20240401	093200	1086986230	15610	15620	15620	15610	497
561	20240401	093100	1079223250	15640	15630	15640	15630	254
562	20240401	093000	1075251000	15630	15650	15650	15620	195
563	20240401	092900	1072204070	15660	15630	15660	15620	126
564	20240401	092800	1070233080	15620	15660	15670	15620	675
565	20240401	092700	1059664670	15660	15680	15680	15660	341
566	20240401	092600	1054321800	15690	15680	15690	15680	617
567	20240401	092500	1044645120	15690	15690	15690	15680	862
568	20240401	092400	1031128820	15680	15700	15700	15680	823
569	20240401	092300	1018214590	15690	15700	15700	15690	1285
570	20240401	092200	998046160	15700	15710	15710	15690	1417
571	20240401	092100	975793480	15720	15720	15730	15710	1851
572	20240401	092000	946697510	15710	15710	15730	15690	2025
573	20240401	091900	914875470	15710	15680	15720	15680	3225
574	20240401	091800	864260600	15680	15680	15690	15680	332
575	20240401	091700	859054370	15690	15720	15720	15680	1663
576	20240401	091600	832955320	15710	15660	15730	15650	4142
577	20240401	091500	767972220	15660	15570	15660	15550	10227
578	20240401	091400	608363830	15560	15550	15560	15550	997
579	20240401	091300	592852390	15560	15560	15570	15540	1957
580	20240401	091200	562404700	15550	15560	15560	15550	158
581	20240401	091100	559946500	15570	15530	15570	15530	7341
582	20240401	091000	445755490	15530	15510	15530	15510	2427
583	20240401	090900	408070760	15520	15520	15520	15510	203
584	20240401	090800	404920550	15520	15540	15540	15520	1011
585	20240401	090700	389229650	15540	15540	15550	15540	1181
586	20240401	090600	370875370	15540	15520	15540	15510	2142
587	20240401	090500	337615050	15520	15520	15530	15510	178
588	20240401	090400	334852980	15470	15520	15540	15450	1561
589	20240401	090300	310705940	15450	15520	15540	15450	1150
590	20240401	090200	292852220	15520	15530	15550	15320	5711
591	20240401	090100	204678890	15540	15500	15540	15500	1921
592	20240401	090000	174846650	15510	15380	15560	15360	11284