KissMeData/065510/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	193000	1511512590	12880	12880	12880	12880	1903
3	20240403	192900	1511512590	12880	12880	12880	12880	0
4	20240403	192800	1511512590	12880	12880	12880	12880	0
5	20240403	192700	1511512590	12880	12880	12880	12880	0
6	20240403	192600	1511512590	12880	12880	12880	12880	0
7	20240403	192500	1511512590	12880	12880	12880	12880	0
8	20240403	192400	1511512590	12880	12880	12880	12880	0
9	20240403	192300	1511512590	12880	12880	12880	12880	0
10	20240403	192200	1511512590	12880	12880	12880	12880	0
11	20240403	192100	1511512590	12880	12880	12880	12880	0
12	20240403	192000	1511512590	12880	12880	12880	12880	0
13	20240403	191900	1511512590	12880	12880	12880	12880	0
14	20240403	191800	1511512590	12880	12880	12880	12880	0
15	20240403	191700	1511512590	12880	12880	12880	12880	0
16	20240403	191600	1511512590	12880	12880	12880	12880	0
17	20240403	191500	1511512590	12880	12880	12880	12880	0
18	20240403	191400	1511512590	12880	12880	12880	12880	0
19	20240403	191300	1511512590	12880	12880	12880	12880	0
20	20240403	191200	1511512590	12880	12880	12880	12880	0
21	20240403	191100	1511512590	12880	12880	12880	12880	0
22	20240403	191000	1511512590	12880	12880	12880	12880	0
23	20240403	190900	1511512590	12880	12880	12880	12880	0
24	20240403	190800	1511512590	12880	12880	12880	12880	0
25	20240403	190700	1511512590	12880	12880	12880	12880	0
26	20240403	190600	1511512590	12880	12880	12880	12880	0
27	20240403	190500	1511512590	12880	12880	12880	12880	0
28	20240403	190400	1511512590	12880	12880	12880	12880	0
29	20240403	190300	1511512590	12880	12880	12880	12880	0
30	20240403	190200	1511512590	12880	12880	12880	12880	0
31	20240403	190100	1511512590	12880	12880	12880	12880	0
32	20240403	190000	1511512590	12880	12880	12880	12880	1903
33	20240403	185900	1511512590	12880	12880	12880	12880	0
34	20240403	185800	1511512590	12880	12880	12880	12880	0
35	20240403	185700	1511512590	12880	12880	12880	12880	0
36	20240403	185600	1511512590	12880	12880	12880	12880	0
37	20240403	185500	1511512590	12880	12880	12880	12880	0
38	20240403	185400	1511512590	12880	12880	12880	12880	0
39	20240403	185300	1511512590	12880	12880	12880	12880	0
40	20240403	185200	1511512590	12880	12880	12880	12880	0
41	20240403	185100	1511512590	12880	12880	12880	12880	0
42	20240403	185000	1511512590	12880	12880	12880	12880	0
43	20240403	184900	1511512590	12880	12880	12880	12880	0
44	20240403	184800	1511512590	12880	12880	12880	12880	0
45	20240403	184700	1511512590	12880	12880	12880	12880	0
46	20240403	184600	1511512590	12880	12880	12880	12880	0
47	20240403	184500	1511512590	12880	12880	12880	12880	0
48	20240403	184400	1511512590	12880	12880	12880	12880	0
49	20240403	184300	1511512590	12880	12880	12880	12880	0
50	20240403	184200	1511512590	12880	12880	12880	12880	0
51	20240403	184100	1511512590	12880	12880	12880	12880	0
52	20240403	184000	1511512590	12880	12880	12880	12880	0
53	20240403	183900	1511512590	12880	12880	12880	12880	0
54	20240403	183800	1511512590	12880	12880	12880	12880	0
55	20240403	183700	1511512590	12880	12880	12880	12880	0
56	20240403	183600	1511512590	12880	12880	12880	12880	0
57	20240403	183500	1511512590	12880	12880	12880	12880	0
58	20240403	183400	1511512590	12880	12880	12880	12880	0
59	20240403	183300	1511512590	12880	12880	12880	12880	0
60	20240403	183200	1511512590	12880	12880	12880	12880	0
61	20240403	183100	1511512590	12880	12880	12880	12880	0
62	20240403	183000	1511512590	12880	12880	12880	12880	1903
63	20240403	182900	1511512590	12880	12880	12880	12880	0
64	20240403	182800	1511512590	12880	12880	12880	12880	0
65	20240403	182700	1511512590	12880	12880	12880	12880	0
66	20240403	182600	1511512590	12880	12880	12880	12880	0
67	20240403	182500	1511512590	12880	12880	12880	12880	0
68	20240403	182400	1511512590	12880	12880	12880	12880	0
69	20240403	182300	1511512590	12880	12880	12880	12880	0
70	20240403	182200	1511512590	12880	12880	12880	12880	0
71	20240403	182100	1511512590	12880	12880	12880	12880	0
72	20240403	182000	1511512590	12880	12880	12880	12880	0
73	20240403	181900	1511512590	12880	12880	12880	12880	0
74	20240403	181800	1511512590	12880	12880	12880	12880	0
75	20240403	181700	1511512590	12880	12880	12880	12880	0
76	20240403	181600	1511512590	12880	12880	12880	12880	0
77	20240403	181500	1511512590	12880	12880	12880	12880	0
78	20240403	181400	1511512590	12880	12880	12880	12880	0
79	20240403	181300	1511512590	12880	12880	12880	12880	0
80	20240403	181200	1511512590	12880	12880	12880	12880	0
81	20240403	181100	1511512590	12880	12880	12880	12880	0
82	20240403	181000	1511512590	12880	12880	12880	12880	0
83	20240403	180900	1511512590	12880	12880	12880	12880	0
84	20240403	180800	1511512590	12880	12880	12880	12880	0
85	20240403	180700	1511512590	12880	12880	12880	12880	0
86	20240403	180600	1511512590	12880	12880	12880	12880	0
87	20240403	180500	1511512590	12880	12880	12880	12880	0
88	20240403	180400	1511512590	12880	12880	12880	12880	0
89	20240403	180300	1511512590	12880	12880	12880	12880	0
90	20240403	180200	1511512590	12880	12880	12880	12880	0
91	20240403	180100	1511512590	12880	12880	12880	12880	0
92	20240403	180000	1511512590	12880	12880	12880	12880	1903
93	20240403	175900	1511512590	12880	12880	12880	12880	0
94	20240403	175800	1511512590	12880	12880	12880	12880	0
95	20240403	175700	1511512590	12880	12880	12880	12880	0
96	20240403	175600	1511512590	12880	12880	12880	12880	0
97	20240403	175500	1511512590	12880	12880	12880	12880	0
98	20240403	175400	1511512590	12880	12880	12880	12880	0
99	20240403	175300	1511512590	12880	12880	12880	12880	0
100	20240403	175200	1511512590	12880	12880	12880	12880	0
101	20240403	175100	1511512590	12880	12880	12880	12880	0
102	20240403	175000	1511512590	12880	12880	12880	12880	0
103	20240403	174900	1511512590	12880	12880	12880	12880	0
104	20240403	174800	1511512590	12880	12880	12880	12880	0
105	20240403	174700	1511512590	12880	12880	12880	12880	0
106	20240403	174600	1511512590	12880	12880	12880	12880	0
107	20240403	174500	1511512590	12880	12880	12880	12880	0
108	20240403	174400	1511512590	12880	12880	12880	12880	0
109	20240403	174300	1511512590	12880	12880	12880	12880	0
110	20240403	174200	1511512590	12880	12880	12880	12880	0
111	20240403	174100	1511512590	12880	12880	12880	12880	0
112	20240403	174000	1511512590	12880	12880	12880	12880	0
113	20240403	173900	1511512590	12880	12880	12880	12880	0
114	20240403	173800	1511512590	12880	12880	12880	12880	0
115	20240403	173700	1511512590	12880	12880	12880	12880	0
116	20240403	173600	1511512590	12880	12880	12880	12880	0
117	20240403	173500	1511512590	12880	12880	12880	12880	0
118	20240403	173400	1511512590	12880	12880	12880	12880	0
119	20240403	173300	1511512590	12880	12880	12880	12880	0
120	20240403	173200	1511512590	12880	12880	12880	12880	0
121	20240403	173100	1511512590	12880	12880	12880	12880	0
122	20240403	173000	1511512590	12880	12880	12880	12880	1903
123	20240403	172900	1511512590	12880	12880	12880	12880	0
124	20240403	172800	1511512590	12880	12880	12880	12880	0
125	20240403	172700	1511512590	12880	12880	12880	12880	0
126	20240403	172600	1511512590	12880	12880	12880	12880	0
127	20240403	172500	1511512590	12880	12880	12880	12880	0
128	20240403	172400	1511512590	12880	12880	12880	12880	0
129	20240403	172300	1511512590	12880	12880	12880	12880	0
130	20240403	172200	1511512590	12880	12880	12880	12880	0
131	20240403	172100	1511512590	12880	12880	12880	12880	0
132	20240403	172000	1511512590	12880	12880	12880	12880	0
133	20240403	171900	1511512590	12880	12880	12880	12880	0
134	20240403	171800	1511512590	12880	12880	12880	12880	0
135	20240403	171700	1511512590	12880	12880	12880	12880	0
136	20240403	171600	1511512590	12880	12880	12880	12880	0
137	20240403	171500	1511512590	12880	12880	12880	12880	0
138	20240403	171400	1511512590	12880	12880	12880	12880	0
139	20240403	171300	1511512590	12880	12880	12880	12880	0
140	20240403	171200	1511512590	12880	12880	12880	12880	0
141	20240403	171100	1511512590	12880	12880	12880	12880	0
142	20240403	171000	1511512590	12880	12880	12880	12880	0
143	20240403	170900	1511512590	12880	12880	12880	12880	0
144	20240403	170800	1511512590	12880	12880	12880	12880	0
145	20240403	170700	1511512590	12880	12880	12880	12880	0
146	20240403	170600	1511512590	12880	12880	12880	12880	0
147	20240403	170500	1511512590	12880	12880	12880	12880	0
148	20240403	170400	1511512590	12880	12880	12880	12880	0
149	20240403	170300	1511512590	12880	12880	12880	12880	0
150	20240403	170200	1511512590	12880	12880	12880	12880	0
151	20240403	170100	1511512590	12880	12880	12880	12880	0
152	20240403	170000	1511512590	12880	12880	12880	12880	1903
153	20240403	165900	1511512590	12880	12880	12880	12880	0
154	20240403	165800	1511512590	12880	12880	12880	12880	0
155	20240403	165700	1511512590	12880	12880	12880	12880	0
156	20240403	165600	1511512590	12880	12880	12880	12880	0
157	20240403	165500	1511512590	12880	12880	12880	12880	0
158	20240403	165400	1511512590	12880	12880	12880	12880	0
159	20240403	165300	1511512590	12880	12880	12880	12880	0
160	20240403	165200	1511512590	12880	12880	12880	12880	0
161	20240403	165100	1511512590	12880	12880	12880	12880	0
162	20240403	165000	1511512590	12880	12880	12880	12880	0
163	20240403	164900	1511512590	12880	12880	12880	12880	0
164	20240403	164800	1511512590	12880	12880	12880	12880	0
165	20240403	164700	1511512590	12880	12880	12880	12880	0
166	20240403	164600	1511512590	12880	12880	12880	12880	0
167	20240403	164500	1511512590	12880	12880	12880	12880	0
168	20240403	164400	1511512590	12880	12880	12880	12880	0
169	20240403	164300	1511512590	12880	12880	12880	12880	0
170	20240403	164200	1511512590	12880	12880	12880	12880	0
171	20240403	164100	1511512590	12880	12880	12880	12880	0
172	20240403	164000	1511512590	12880	12880	12880	12880	0
173	20240403	163900	1511512590	12880	12880	12880	12880	0
174	20240403	163800	1511512590	12880	12880	12880	12880	0
175	20240403	163700	1511512590	12880	12880	12880	12880	0
176	20240403	163600	1511512590	12880	12880	12880	12880	0
177	20240403	163500	1511512590	12880	12880	12880	12880	0
178	20240403	163400	1511512590	12880	12880	12880	12880	0
179	20240403	163300	1511512590	12880	12880	12880	12880	0
180	20240403	163200	1511512590	12880	12880	12880	12880	0
181	20240403	163100	1511512590	12880	12880	12880	12880	0
182	20240403	163000	1511512590	12880	12880	12880	12880	1903
183	20240403	162900	1511512590	12880	12880	12880	12880	0
184	20240403	162800	1511512590	12880	12880	12880	12880	0
185	20240403	162700	1511512590	12880	12880	12880	12880	0
186	20240403	162600	1511512590	12880	12880	12880	12880	0
187	20240403	162500	1511512590	12880	12880	12880	12880	0
188	20240403	162400	1511512590	12880	12880	12880	12880	0
189	20240403	162300	1511512590	12880	12880	12880	12880	0
190	20240403	162200	1511512590	12880	12880	12880	12880	0
191	20240403	162100	1511512590	12880	12880	12880	12880	0
192	20240403	162000	1511512590	12880	12880	12880	12880	0
193	20240403	161900	1511512590	12880	12880	12880	12880	0
194	20240403	161800	1511512590	12880	12880	12880	12880	0
195	20240403	161700	1511512590	12880	12880	12880	12880	0
196	20240403	161600	1511512590	12880	12880	12880	12880	0
197	20240403	161500	1511512590	12880	12880	12880	12880	0
198	20240403	161400	1511512590	12880	12880	12880	12880	0
199	20240403	161300	1511512590	12880	12880	12880	12880	0
200	20240403	161200	1511512590	12880	12880	12880	12880	0
201	20240403	161100	1511512590	12880	12880	12880	12880	0
202	20240403	161000	1511512590	12880	12880	12880	12880	0
203	20240403	160900	1511512590	12880	12880	12880	12880	0
204	20240403	160800	1511512590	12880	12880	12880	12880	0
205	20240403	160700	1511512590	12880	12880	12880	12880	0
206	20240403	160600	1511512590	12880	12880	12880	12880	0
207	20240403	160500	1511512590	12880	12880	12880	12880	0
208	20240403	160400	1511512590	12880	12880	12880	12880	0
209	20240403	160300	1511512590	12880	12880	12880	12880	0
210	20240403	160200	1511512590	12880	12880	12880	12880	0
211	20240403	160100	1511512590	12880	12880	12880	12880	0
212	20240403	160000	1511512590	12880	12880	12880	12880	1903
213	20240403	155900	1511512590	12880	12880	12880	12880	0
214	20240403	155800	1511512590	12880	12880	12880	12880	0
215	20240403	155700	1511512590	12880	12880	12880	12880	0
216	20240403	155600	1511512590	12880	12880	12880	12880	0
217	20240403	155500	1511512590	12880	12880	12880	12880	0
218	20240403	155400	1511512590	12880	12880	12880	12880	0
219	20240403	155300	1511512590	12880	12880	12880	12880	0
220	20240403	155200	1511512590	12880	12880	12880	12880	0
221	20240403	155100	1511512590	12880	12880	12880	12880	0
222	20240403	155000	1511512590	12880	12880	12880	12880	0
223	20240403	154900	1511512590	12880	12880	12880	12880	0
224	20240403	154800	1511512590	12880	12880	12880	12880	0
225	20240403	154700	1511512590	12880	12880	12880	12880	0
226	20240403	154600	1511512590	12880	12880	12880	12880	0
227	20240403	154500	1511512590	12880	12880	12880	12880	0
228	20240403	154400	1511512590	12880	12880	12880	12880	0
229	20240403	154300	1511512590	12880	12880	12880	12880	0
230	20240403	154200	1511512590	12880	12880	12880	12880	0
231	20240403	154100	1511512590	12880	12880	12880	12880	0
232	20240403	154000	1511512590	12880	12880	12880	12880	0
233	20240403	153900	1511512590	12880	12880	12880	12880	0
234	20240403	153800	1511512590	12880	12880	12880	12880	0
235	20240403	153700	1511512590	12880	12880	12880	12880	0
236	20240403	153600	1511512590	12880	12880	12880	12880	0
237	20240403	153500	1511512590	12880	12880	12880	12880	0
238	20240403	153400	1511512590	12880	12880	12880	12880	0
239	20240403	153300	1511512590	12880	12880	12880	12880	0
240	20240403	153200	1511512590	12880	12880	12880	12880	0
241	20240403	153100	1511512590	12880	12880	12880	12880	0
242	20240403	153000	1511512590	12880	12880	12880	12880	3806
243	20240403	152900	1487001950	12950	12950	12950	12950	0
244	20240403	152800	1487001950	12950	12950	12950	12950	0
245	20240403	152700	1487001950	12950	12950	12950	12950	0
246	20240403	152600	1487001950	12950	12950	12950	12950	0
247	20240403	152500	1487001950	12950	12950	12950	12950	0
248	20240403	152400	1487001950	12950	12950	12950	12950	0
249	20240403	152300	1487001950	12950	12950	12950	12950	0
250	20240403	152200	1487001950	12950	12950	12950	12950	0
251	20240403	152100	1487001950	12950	12950	12950	12950	0
252	20240403	152000	1487001950	12950	12950	12950	12950	0
253	20240403	151900	1487001950	12950	12910	12950	12890	95
254	20240403	151800	1485776420	12910	12910	12920	12910	27
255	20240403	151700	1485427840	12910	12920	12920	12910	132
256	20240403	151600	1483722520	12920	12920	12930	12920	15
257	20240403	151500	1483528700	12930	12920	12930	12920	16
258	20240403	151400	1483321940	12920	12920	12940	12920	495
259	20240403	151300	1476924320	12920	12910	12920	12910	70
260	20240403	151200	1476020540	12930	12940	12940	12900	324
261	20240403	151100	1471828090	12940	12940	12950	12860	3179
262	20240403	151000	1430878300	12940	12950	12950	12940	166
263	20240403	150900	1428730190	12950	12940	12960	12940	76
264	20240403	150800	1427746360	12950	12940	12950	12930	221
265	20240403	150700	1424884640	12940	12930	12940	12930	26
266	20240403	150600	1424548310	12960	12930	12960	12930	322
267	20240403	150500	1420380730	12930	12920	12940	12890	1297
268	20240403	150400	1403613450	12930	12930	12940	12930	69
269	20240403	150300	1402721270	12920	12950	12950	12920	52
270	20240403	150200	1402049030	12950	12930	12950	12930	55
271	20240403	150100	1401337600	12930	12950	12950	12920	176
272	20240403	150000	1399061230	12950	12960	12960	12950	101
273	20240403	145900	1397753270	12950	12960	12960	12950	259
274	20240403	145800	1394396760	12970	12960	12970	12960	272
275	20240403	145700	1390871630	12960	12960	12960	12960	72
276	20240403	145600	1389938510	12960	12970	12970	12960	621
277	20240403	145500	1381884350	12980	12980	12980	12970	142
278	20240403	145400	1380041480	12980	12980	12980	12980	149
279	20240403	145300	1378107460	12990	12990	12990	12980	89
280	20240403	145200	1376951650	12980	12980	12990	12980	19
281	20240403	145100	1376704910	12980	12990	12990	12980	105
282	20240403	145000	1375341290	13000	12990	13000	12990	494
283	20240403	144900	1368921590	12980	12970	12980	12970	39
284	20240403	144800	1368415450	12970	12980	12980	12970	34
285	20240403	144700	1367974420	12990	12990	12990	12990	1
286	20240403	144600	1367961430	12980	12980	12980	12970	61
287	20240403	144500	1367170050	12970	12970	12970	12970	2
288	20240403	144400	1367144110	12970	12960	12970	12960	99
289	20240403	144300	1365860570	12970	12970	12970	12970	3
290	20240403	144200	1365821660	12980	13010	13010	12960	534
291	20240403	144100	1358880380	13050	13050	13050	13050	0
292	20240403	144000	1358880380	13050	13010	13050	13010	2161
293	20240403	143900	1330710310	13000	12920	13000	12920	3686
294	20240403	143800	1282821630	12940	12930	12940	12930	3
295	20240403	143700	1282782830	12940	12920	12940	12920	89
296	20240403	143600	1281632520	12920	12910	12920	12910	10
297	20240403	143500	1281503380	12920	12930	12930	12920	22
298	20240403	143400	1281219040	12930	12900	12930	12900	677
299	20240403	143300	1272469260	12900	12910	12910	12900	28
300	20240403	143200	1272108050	12910	12890	12910	12890	840
301	20240403	143100	1261271760	12900	12900	12910	12900	393
302	20240403	143000	1256202050	12900	12900	12900	12900	37
303	20240403	142900	1255724750	12900	12890	12900	12890	62
304	20240403	142800	1254925240	12890	12900	12900	12890	7
305	20240403	142700	1254835000	12890	12890	12890	12890	37
306	20240403	142600	1254358070	12900	12890	12900	12890	49
307	20240403	142500	1253726100	12890	12900	12900	12860	315
308	20240403	142400	1249665350	12900	12910	12910	12900	4
309	20240403	142300	1249613740	12900	12910	12910	12900	109
310	20240403	142200	1248207630	12900	12900	12900	12900	20
311	20240403	142100	1247949630	12900	12900	12900	12900	71
312	20240403	142000	1247033730	12840	12910	12910	12840	2601
313	20240403	141900	1213598600	12910	12920	12920	12860	1206
314	20240403	141800	1198050010	12920	12920	12930	12920	110
315	20240403	141700	1196628800	12920	12930	12950	12920	324
316	20240403	141600	1192440610	12960	12960	12960	12920	1092
317	20240403	141500	1178318500	12980	12970	12980	12970	56
318	20240403	141400	1177591770	12960	12950	12960	12930	37
319	20240403	141300	1177112760	12940	12940	12950	12930	9
320	20240403	141200	1176996300	12940	12930	12940	12930	68
321	20240403	141100	1176116900	12930	12940	12950	12930	27
322	20240403	141000	1175767760	12930	12930	12940	12930	44
323	20240403	140900	1175198650	12930	12930	12940	12930	18
324	20240403	140800	1174965900	12930	12930	12950	12930	43
325	20240403	140700	1174409890	12950	12970	12970	12930	2013
326	20240403	140600	1148361650	12970	12980	12980	12970	67
327	20240403	140500	1147492150	12970	12970	12970	12970	27
328	20240403	140400	1147141960	12970	12970	12970	12970	40
329	20240403	140300	1146623160	12970	12970	12970	12970	13
330	20240403	140200	1146454550	12980	12960	12980	12960	43
331	20240403	140100	1145896840	12960	12960	12960	12960	49
332	20240403	140000	1145261800	12960	12970	12970	12960	30
333	20240403	135900	1144872940	12970	12970	12970	12970	0
334	20240403	135800	1144872940	12970	12970	12970	12970	125
335	20240403	135700	1143251690	12970	12970	12970	12970	91
336	20240403	135600	1142071420	12980	12980	12980	12980	6
337	20240403	135500	1141993540	12970	12980	12980	12970	70
338	20240403	135400	1141085080	12970	12970	12970	12960	42
339	20240403	135300	1140540670	12970	12960	12970	12960	25
340	20240403	135200	1140216630	12970	12940	12990	12940	140
341	20240403	135100	1138403720	12940	12940	12940	12940	13
342	20240403	135000	1138235500	12960	12950	12960	12950	8
343	20240403	134900	1138131890	12940	12940	12960	12940	404
344	20240403	134800	1132902810	12940	12940	12940	12940	23
345	20240403	134700	1132605190	12940	12940	12940	12940	56
346	20240403	134600	1131880550	12950	12940	12950	12940	15
347	20240403	134500	1131686440	12950	12950	12950	12940	25
348	20240403	134400	1131362920	12950	12940	12950	12940	14
349	20240403	134300	1131181750	12940	12940	12940	12940	30
350	20240403	134200	1130793550	12950	12950	12950	12940	31
351	20240403	134100	1130392220	12940	12940	12940	12940	48
352	20240403	134000	1129771100	12930	12930	12930	12930	152
353	20240403	133900	1127805740	12930	12940	12950	12930	101
354	20240403	133800	1126498840	12940	12940	12950	12940	19
355	20240403	133700	1126252970	12940	12940	12950	12940	33
356	20240403	133600	1125825850	12950	12950	12950	12950	29
357	20240403	133500	1125450300	12960	12960	12960	12960	31
358	20240403	133400	1125048540	12950	12950	12960	12950	146
359	20240403	133300	1123156840	12970	12970	12970	12970	0
360	20240403	133200	1123156840	12970	12960	12970	12960	76
361	20240403	133100	1122171870	12960	12960	12960	12960	49
362	20240403	133000	1121536830	12970	12980	12980	12970	138
363	20240403	132900	1119746810	12990	12980	12990	12980	43
364	20240403	132800	1119188650	12980	12990	12990	12980	118
365	20240403	132700	1117656990	12980	12980	12980	12980	65
366	20240403	132600	1116813290	12990	12990	12990	12980	277
367	20240403	132500	1113217560	12980	12980	13000	12980	52
368	20240403	132400	1112542460	12980	12980	12980	12980	17
369	20240403	132300	1112321800	13000	12990	13000	12990	113
370	20240403	132200	1110853920	12990	13000	13000	12990	32
371	20240403	132100	1110438180	13010	13000	13010	13000	63
372	20240403	132000	1109619170	13000	13000	13000	13000	30
373	20240403	131900	1109229170	13010	13030	13030	13010	835
374	20240403	131800	1098363820	13020	13030	13030	13020	31
375	20240403	131700	1097960190	13050	13050	13050	13050	43
376	20240403	131600	1097399040	13040	13040	13040	13030	39
377	20240403	131500	1096890500	13040	13040	13050	13040	46
378	20240403	131400	1096290650	13050	13040	13050	13040	23
379	20240403	131300	1095990600	13060	13040	13060	13020	66
380	20240403	131200	1095129960	13010	13000	13010	13000	424
381	20240403	131100	1089613790	13010	12990	13010	12990	964
382	20240403	131000	1077082120	12990	12980	12990	12980	63
383	20240403	130900	1076263900	12990	12980	12990	12980	3
384	20240403	130800	1076224950	12980	12980	12980	12980	13
385	20240403	130700	1076056210	12980	12980	12990	12980	49
386	20240403	130600	1075420180	12990	12990	12990	12990	5
387	20240403	130500	1075355230	13000	13000	13000	12980	200
388	20240403	130400	1072755250	12980	12980	12990	12980	61
389	20240403	130300	1071963350	12990	12990	12990	12990	53
390	20240403	130200	1071274880	12980	12990	12990	12980	14
391	20240403	130100	1071093150	12990	12980	12990	12980	2
392	20240403	130000	1071067180	13010	12970	13010	12970	404
393	20240403	125900	1065820820	12970	12970	12980	12970	25
394	20240403	125800	1065496560	12970	12960	12980	12960	16
395	20240403	125700	1065289050	12970	12950	12970	12950	1135
396	20240403	125600	1050588440	12950	12950	12950	12950	48
397	20240403	125500	1049966840	12950	12950	12950	12950	65
398	20240403	125400	1049125090	12950	12950	12950	12950	13
399	20240403	125300	1048956740	12950	12950	12950	12950	282
400	20240403	125200	1045304840	12950	12950	12950	12950	277
401	20240403	125100	1041717690	12960	12960	12960	12960	14
402	20240403	125000	1041536250	12960	12960	12960	12960	64
403	20240403	124900	1040706810	12960	12960	12970	12960	55
404	20240403	124800	1039993980	12970	12960	12970	12960	92
405	20240403	124700	1038801040	12960	12960	12960	12960	13
406	20240403	124600	1038632560	12960	12960	12970	12960	96
407	20240403	124500	1037387730	12960	12970	12970	12960	68
408	20240403	124400	1036505890	12960	12960	12960	12960	20
409	20240403	124300	1036246690	12960	12950	12960	12950	56
410	20240403	124200	1035520950	12970	12960	12970	12960	297
411	20240403	124100	1031671420	12960	12960	12970	12960	61
412	20240403	124000	1030880530	12970	12970	12970	12970	178
413	20240403	123900	1028571870	12980	12960	12980	12960	194
414	20240403	123800	1026055970	12970	12960	12970	12960	24
415	20240403	123700	1025744920	12950	12950	12950	12950	12
416	20240403	123600	1025589520	12980	12950	12980	12950	243
417	20240403	123500	1022441480	12950	12960	12960	12950	21
418	20240403	123400	1022169450	12970	12950	12970	12950	13
419	20240403	123300	1022000860	12960	12970	12970	12950	191
420	20240403	123200	1019525900	12970	12940	12970	12940	97
421	20240403	123100	1018269340	12950	12950	12950	12950	19
422	20240403	123000	1018023290	12930	12940	12950	12930	26
423	20240403	122900	1017686820	12940	12940	12940	12940	56
424	20240403	122800	1016962180	12930	12930	12930	12920	95
425	20240403	122700	1015734170	12920	12930	12930	12920	71
426	20240403	122600	1014816150	12930	12930	12930	12930	12
427	20240403	122500	1014660990	12930	12930	12940	12930	54
428	20240403	122400	1013962760	12920	12930	12940	12920	21
429	20240403	122300	1013691290	12910	12940	12940	12910	721
430	20240403	122200	1004381470	12920	12940	12940	12910	672
431	20240403	122100	995698720	12940	12950	12970	12940	66
432	20240403	122000	994844260	12950	12950	12950	12950	0
433	20240403	121900	994844260	12950	12970	12970	12940	815
434	20240403	121800	984290490	12970	12970	12980	12970	61
435	20240403	121700	983499260	12970	12970	12970	12970	26
436	20240403	121600	983162040	12970	12980	12980	12970	52
437	20240403	121500	982487210	12970	12970	12970	12970	1
438	20240403	121400	982474240	12980	12980	12980	12980	847
439	20240403	121300	971480180	12990	12990	12990	12990	47
440	20240403	121200	970869650	12980	13000	13000	12980	8
441	20240403	121100	970765690	13000	13000	13000	13000	21
442	20240403	121000	970492690	12990	12990	12990	12990	79
443	20240403	120900	969466480	12990	13000	13000	12990	2
444	20240403	120800	969440490	13000	13000	13000	13000	0
445	20240403	120700	969440490	13000	12990	13000	12990	81
446	20240403	120600	968388020	12990	13000	13000	12990	85
447	20240403	120500	967283290	12990	12990	12990	12990	44
448	20240403	120400	966711730	12990	12980	12990	12980	7
449	20240403	120300	966620810	12980	12990	12990	12980	36
450	20240403	120200	966153300	12990	12990	13000	12990	57
451	20240403	120100	965412530	12990	13000	13000	12990	46
452	20240403	120000	964814670	12990	13000	13000	12990	7
453	20240403	115900	964723710	12990	13000	13000	12990	54
454	20240403	115800	964022050	13000	12990	13000	12990	23
455	20240403	115700	963723190	12990	13000	13000	12990	11
456	20240403	115600	963580200	12990	12990	12990	12990	38
457	20240403	115500	963086580	12990	12990	12990	12990	25
458	20240403	115400	962761830	12980	13010	13010	12980	12
459	20240403	115300	962605810	13000	12980	13000	12980	52
460	20240403	115200	961930550	12990	13000	13000	12980	307
461	20240403	115100	957943420	13000	13000	13000	13000	26
462	20240403	115000	957605420	13010	13000	13010	13000	14
463	20240403	114900	957423410	13010	13000	13010	12990	306
464	20240403	114800	953444620	12990	13000	13000	12990	35
465	20240403	114700	952989910	12990	13000	13000	12990	46
466	20240403	114600	952392180	13000	13000	13000	13000	13
467	20240403	114500	952223180	13000	13000	13000	13000	32
468	20240403	114400	951807180	13010	13010	13020	13010	133
469	20240403	114300	950076840	13010	13010	13010	13010	27
470	20240403	114200	949725570	13020	13030	13030	13020	313
471	20240403	114100	945650160	13040	13040	13040	13040	7
472	20240403	114000	945558880	13050	13050	13050	13050	1
473	20240403	113900	945545830	13030	13010	13030	13010	566
474	20240403	113800	938171590	13010	13020	13020	13010	85
475	20240403	113700	937065240	13020	13010	13020	13010	13
476	20240403	113600	936896100	13010	12980	13010	12970	392
477	20240403	113500	931804340	12980	12980	12980	12980	14
478	20240403	113400	931622620	12970	12960	12970	12960	50
479	20240403	113300	930974370	12980	12970	12980	12960	37
480	20240403	113200	930494480	12980	12980	12980	12980	38
481	20240403	113100	930001240	12980	12990	12990	12970	15
482	20240403	113000	929806660	12980	12960	12980	12960	1280
483	20240403	112900	913203910	12950	12940	12950	12940	47
484	20240403	112800	912595560	12940	12940	12940	12940	50
485	20240403	112700	911948560	12940	12930	12940	12930	50
486	20240403	112600	911301720	12940	12940	12940	12940	28
487	20240403	112500	910939400	12930	12940	12940	12930	13
488	20240403	112400	910771300	12920	12930	12940	12920	164
489	20240403	112300	908651790	12940	12940	12940	12940	13
490	20240403	112200	908483570	12940	12940	12940	12940	1
491	20240403	112100	908470630	12930	12900	12930	12900	168
492	20240403	112000	906302350	12900	12900	12900	12900	20
493	20240403	111900	906044350	12920	12920	12920	12920	0
494	20240403	111800	906044350	12920	12910	12920	12890	46
495	20240403	111700	905450620	12900	12920	12920	12860	867
496	20240403	111600	894274950	12920	12920	12920	12920	46
497	20240403	111500	893680630	12920	12920	12920	12920	24
498	20240403	111400	893370550	12920	12920	12920	12920	512
499	20240403	111300	886755510	12920	12940	12940	12920	161
500	20240403	111200	884673720	12940	12940	12940	12940	25
501	20240403	111100	884350220	12930	12930	12930	12930	180
502	20240403	111000	882022820	12950	12940	12950	12940	64
503	20240403	110900	881194410	12930	12930	12930	12930	32
504	20240403	110800	880780650	12940	12940	12940	12940	51
505	20240403	110700	880120710	12930	12940	12940	12930	25
506	20240403	110600	879797450	12930	12930	12930	12920	66
507	20240403	110500	878944090	12920	12930	12930	12920	25
508	20240403	110400	878621080	12940	12920	12940	12920	3
509	20240403	110300	878582300	12920	12930	12930	12920	2710
510	20240403	110200	843564710	12940	12940	12940	12940	4
511	20240403	110100	843512950	12950	12930	12950	12930	88
512	20240403	110000	842374620	12940	12930	12940	12930	4
513	20240403	105900	842322890	12940	12940	12940	12940	24
514	20240403	105800	842012330	12950	12930	12950	12930	50
515	20240403	105700	841365370	12940	12930	12940	12930	39
516	20240403	105600	840860840	12940	12940	12940	12940	1
517	20240403	105500	840847900	12930	12940	12950	12930	121
518	20240403	105400	839281280	12940	12920	12940	12920	50
519	20240403	105300	838635160	12920	12920	12920	12920	2
520	20240403	105200	838609320	12910	12920	12920	12910	38
521	20240403	105100	838118660	12910	12900	12910	12900	366
522	20240403	105000	833396640	12890	12860	12890	12860	399
523	20240403	104900	828255660	12850	12850	12850	12850	29
524	20240403	104800	827883010	12840	12840	12840	12840	1150
525	20240403	104700	813117010	12850	12840	12850	12840	511
526	20240403	104600	806555500	12850	12850	12850	12850	4
527	20240403	104500	806504100	12800	12890	12890	12800	4116
528	20240403	104400	753717720	12890	12900	12900	12890	237
529	20240403	104300	750662290	12910	12900	12910	12900	61
530	20240403	104200	749875030	12930	12920	12930	12920	17
531	20240403	104100	749655310	12930	12880	12930	12880	101
532	20240403	104000	748354260	12870	12850	12870	12850	357
533	20240403	103900	743764270	12850	12850	12860	12850	419
534	20240403	103800	738378870	12860	12850	12870	12850	88
535	20240403	103700	737246650	12880	12870	12880	12870	493
536	20240403	103600	730901610	12870	12880	12880	12870	100
537	20240403	103500	729614100	12920	12920	12920	12920	0
538	20240403	103400	729614100	12920	12920	12920	12910	25
539	20240403	103300	729291230	12840	12940	12940	12840	228
540	20240403	103200	726352950	12940	12890	12940	12890	496
541	20240403	103100	719951040	12880	12830	12880	12820	1520
542	20240403	103000	700420960	12830	12840	12840	12830	115
543	20240403	102900	698945340	12830	12800	12830	12800	1196
544	20240403	102800	683626020	12800	12830	12830	12800	779
545	20240403	102700	673653210	12840	12840	12860	12840	1160
546	20240403	102600	658743120	12720	12830	12860	12720	1005
547	20240403	102500	645937430	12730	12880	12880	12720	3189
548	20240403	102400	605171160	12870	12870	12890	12810	5203
549	20240403	102300	538483970	12870	12910	12910	12860	3769
550	20240403	102200	489896410	12910	12920	12920	12910	36
551	20240403	102100	489431640	12920	12930	12930	12910	2066
552	20240403	102000	462750660	12930	12930	12930	12930	138
553	20240403	101900	460966320	12930	12950	12950	12930	71
554	20240403	101800	460047750	12940	12940	12940	12940	45
555	20240403	101700	459465450	12940	12950	12950	12930	322
556	20240403	101600	455301540	12950	12950	12950	12950	41
557	20240403	101500	454770590	12950	12960	12960	12940	79
558	20240403	101400	453747770	12920	12940	12940	12920	2000
559	20240403	101300	427888510	12950	12940	12950	12940	26
560	20240403	101200	427551950	12940	12950	12950	12940	45
561	20240403	101100	426969520	12950	12980	12980	12940	2604
562	20240403	101000	393262490	12970	12970	12970	12970	24
563	20240403	100900	392951210	12980	12970	12980	12970	113
564	20240403	100800	391485590	12980	12980	12990	12980	378
565	20240403	100700	386579140	12990	12980	12990	12980	45
566	20240403	100600	385994620	12980	12980	12990	12980	229
567	20240403	100500	383020070	12990	13020	13020	12980	198
568	20240403	100400	380449150	12980	13010	13010	12980	828
569	20240403	100300	369694390	13000	13010	13010	13000	1002
570	20240403	100200	356659530	13090	13090	13090	13090	0
571	20240403	100100	356659530	13090	12980	13110	12980	429
572	20240403	100000	351067970	12980	13030	13030	12980	40
573	20240403	095900	350548270	13040	13000	13040	13000	308
574	20240403	095800	346542360	12990	12980	12990	12970	471
575	20240403	095700	340428650	12980	12990	12990	12980	101
576	20240403	095600	339117660	13000	13000	13000	13000	2
577	20240403	095500	339091660	13010	12980	13010	12980	2
578	20240403	095400	339065670	12980	13020	13020	12970	52
579	20240403	095300	338391130	13000	12980	13000	12980	156
580	20240403	095200	336364340	12990	12990	12990	12960	202
581	20240403	095100	333745880	12970	12930	12970	12930	1104
582	20240403	095000	319449840	12930	12940	12950	12930	234
583	20240403	094900	316423240	12930	12950	12960	12930	250
584	20240403	094800	313188900	12960	12960	12960	12960	0
585	20240403	094700	313188900	12960	12960	12960	12960	22
586	20240403	094600	312903780	13000	12990	13000	12990	263
587	20240403	094500	309486410	12990	12960	13000	12960	131
588	20240403	094400	307788030	12950	12950	12950	12950	0
589	20240403	094300	307788030	12950	12930	12950	12930	2048
590	20240403	094200	281287220	12930	12930	12930	12930	1
591	20240403	094100	281274290	12930	12930	12940	12920	766
592	20240403	094000	271369850	12970	12970	12970	12930	283
593	20240403	093900	267704640	12970	12980	12990	12970	490
594	20240403	093800	261340140	12970	12980	12980	12960	51
595	20240403	093700	260678930	12970	12970	12970	12970	5
596	20240403	093600	260614080	13000	13000	13000	13000	2
597	20240403	093500	260588080	13050	13080	13080	12950	802
598	20240403	093400	250199370	12980	12980	12980	12980	34
599	20240403	093300	249758050	13090	12950	13100	12950	137
600	20240403	093200	247965750	12940	12970	13000	12930	2449
601	20240403	093100	216275890	12960	12980	12980	12960	746
602	20240403	093000	206607110	12960	12960	12970	12960	165
603	20240403	092900	204467600	12960	12960	12960	12960	91
604	20240403	092800	203288240	12960	12960	12960	12960	259
605	20240403	092700	199931600	12960	12980	12980	12960	182
606	20240403	092600	197572340	12970	12990	12990	12970	224
607	20240403	092500	194666490	13000	13020	13020	13000	26
608	20240403	092400	194328280	13020	13020	13020	13020	0
609	20240403	092300	194328280	13020	13020	13020	13020	57
610	20240403	092200	193586140	13000	13060	13060	13000	332
611	20240403	092100	189262780	13060	13060	13060	13060	32
612	20240403	092000	188844860	13010	13010	13010	13010	408
613	20240403	091900	183536780	13000	13000	13000	12960	1589
614	20240403	091800	162939910	13090	13090	13090	13090	3
615	20240403	091700	162900640	13090	13000	13090	13000	5
616	20240403	091600	162835280	13000	12950	13000	12950	624
617	20240403	091500	154746430	12950	12910	12950	12910	50
618	20240403	091400	154100610	12960	12950	12960	12950	1206
619	20240403	091300	138475720	12950	12910	12950	12900	700
620	20240403	091200	129445210	12900	12930	12940	12900	321
621	20240403	091100	125296870	12900	12930	12930	12900	1041
622	20240403	091000	111857330	12930	12930	12950	12930	219
623	20240403	090900	109025620	12940	12960	12960	12940	388
624	20240403	090800	104002660	12960	12960	12960	12960	342
625	20240403	090700	99570340	12960	12990	12990	12950	622
626	20240403	090600	91502940	13000	13010	13010	13000	602
627	20240403	090500	83676060	13000	13000	13000	13000	131
628	20240403	090400	81973060	13010	12980	13150	12980	1186
629	20240403	090300	66512820	12980	12980	13020	12950	2992
630	20240403	090200	27711160	12980	12980	13000	12980	1230
631	20240403	090100	11732410	12980	13100	13100	12980	360
632	20240403	090000	7050440	13020	13150	13150	13020	527