KissMeData/005950/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	184400	1521857120	12960	12960	12960	12960	2419
3	20240402	184300	1521857120	12960	12960	12960	12960	0
4	20240402	184200	1521857120	12960	12960	12960	12960	0
5	20240402	184100	1521857120	12960	12960	12960	12960	0
6	20240402	184000	1521857120	12960	12960	12960	12960	0
7	20240402	183900	1521857120	12960	12960	12960	12960	0
8	20240402	183800	1521857120	12960	12960	12960	12960	0
9	20240402	183700	1521857120	12960	12960	12960	12960	0
10	20240402	183600	1521857120	12960	12960	12960	12960	0
11	20240402	183500	1521857120	12960	12960	12960	12960	0
12	20240402	183400	1521857120	12960	12960	12960	12960	0
13	20240402	183300	1521857120	12960	12960	12960	12960	0
14	20240402	183200	1521857120	12960	12960	12960	12960	0
15	20240402	183100	1521857120	12960	12960	12960	12960	0
16	20240402	183000	1521857120	12960	12960	12960	12960	0
17	20240402	182900	1521857120	12960	12960	12960	12960	0
18	20240402	182800	1521857120	12960	12960	12960	12960	0
19	20240402	182700	1521857120	12960	12960	12960	12960	0
20	20240402	182600	1521857120	12960	12960	12960	12960	0
21	20240402	182500	1521857120	12960	12960	12960	12960	0
22	20240402	182400	1521857120	12960	12960	12960	12960	0
23	20240402	182300	1521857120	12960	12960	12960	12960	0
24	20240402	182200	1521857120	12960	12960	12960	12960	0
25	20240402	182100	1521857120	12960	12960	12960	12960	0
26	20240402	182000	1521857120	12960	12960	12960	12960	0
27	20240402	181900	1521857120	12960	12960	12960	12960	0
28	20240402	181800	1521857120	12960	12960	12960	12960	0
29	20240402	181700	1521857120	12960	12960	12960	12960	0
30	20240402	181600	1521857120	12960	12960	12960	12960	0
31	20240402	181500	1521857120	12960	12960	12960	12960	0
32	20240402	181400	1521857120	12960	12960	12960	12960	2419
33	20240402	181300	1521857120	12960	12960	12960	12960	0
34	20240402	181200	1521857120	12960	12960	12960	12960	0
35	20240402	181100	1521857120	12960	12960	12960	12960	0
36	20240402	181000	1521857120	12960	12960	12960	12960	0
37	20240402	180900	1521857120	12960	12960	12960	12960	0
38	20240402	180800	1521857120	12960	12960	12960	12960	0
39	20240402	180700	1521857120	12960	12960	12960	12960	0
40	20240402	180600	1521857120	12960	12960	12960	12960	0
41	20240402	180500	1521857120	12960	12960	12960	12960	0
42	20240402	180400	1521857120	12960	12960	12960	12960	0
43	20240402	180300	1521857120	12960	12960	12960	12960	0
44	20240402	180200	1521857120	12960	12960	12960	12960	0
45	20240402	180100	1521857120	12960	12960	12960	12960	0
46	20240402	180000	1521857120	12960	12960	12960	12960	0
47	20240402	175900	1521857120	12960	12960	12960	12960	0
48	20240402	175800	1521857120	12960	12960	12960	12960	0
49	20240402	175700	1521857120	12960	12960	12960	12960	0
50	20240402	175600	1521857120	12960	12960	12960	12960	0
51	20240402	175500	1521857120	12960	12960	12960	12960	0
52	20240402	175400	1521857120	12960	12960	12960	12960	0
53	20240402	175300	1521857120	12960	12960	12960	12960	0
54	20240402	175200	1521857120	12960	12960	12960	12960	0
55	20240402	175100	1521857120	12960	12960	12960	12960	0
56	20240402	175000	1521857120	12960	12960	12960	12960	0
57	20240402	174900	1521857120	12960	12960	12960	12960	0
58	20240402	174800	1521857120	12960	12960	12960	12960	0
59	20240402	174700	1521857120	12960	12960	12960	12960	0
60	20240402	174600	1521857120	12960	12960	12960	12960	0
61	20240402	174500	1521857120	12960	12960	12960	12960	0
62	20240402	174400	1521857120	12960	12960	12960	12960	2419
63	20240402	174300	1521857120	12960	12960	12960	12960	0
64	20240402	174200	1521857120	12960	12960	12960	12960	0
65	20240402	174100	1521857120	12960	12960	12960	12960	0
66	20240402	174000	1521857120	12960	12960	12960	12960	0
67	20240402	173900	1521857120	12960	12960	12960	12960	0
68	20240402	173800	1521857120	12960	12960	12960	12960	0
69	20240402	173700	1521857120	12960	12960	12960	12960	0
70	20240402	173600	1521857120	12960	12960	12960	12960	0
71	20240402	173500	1521857120	12960	12960	12960	12960	0
72	20240402	173400	1521857120	12960	12960	12960	12960	0
73	20240402	173300	1521857120	12960	12960	12960	12960	0
74	20240402	173200	1521857120	12960	12960	12960	12960	0
75	20240402	173100	1521857120	12960	12960	12960	12960	0
76	20240402	173000	1521857120	12960	12960	12960	12960	0
77	20240402	172900	1521857120	12960	12960	12960	12960	0
78	20240402	172800	1521857120	12960	12960	12960	12960	0
79	20240402	172700	1521857120	12960	12960	12960	12960	0
80	20240402	172600	1521857120	12960	12960	12960	12960	0
81	20240402	172500	1521857120	12960	12960	12960	12960	0
82	20240402	172400	1521857120	12960	12960	12960	12960	0
83	20240402	172300	1521857120	12960	12960	12960	12960	0
84	20240402	172200	1521857120	12960	12960	12960	12960	0
85	20240402	172100	1521857120	12960	12960	12960	12960	0
86	20240402	172000	1521857120	12960	12960	12960	12960	0
87	20240402	171900	1521857120	12960	12960	12960	12960	0
88	20240402	171800	1521857120	12960	12960	12960	12960	0
89	20240402	171700	1521857120	12960	12960	12960	12960	0
90	20240402	171600	1521857120	12960	12960	12960	12960	0
91	20240402	171500	1521857120	12960	12960	12960	12960	0
92	20240402	171400	1521857120	12960	12960	12960	12960	2419
93	20240402	171300	1521857120	12960	12960	12960	12960	0
94	20240402	171200	1521857120	12960	12960	12960	12960	0
95	20240402	171100	1521857120	12960	12960	12960	12960	0
96	20240402	171000	1521857120	12960	12960	12960	12960	0
97	20240402	170900	1521857120	12960	12960	12960	12960	0
98	20240402	170800	1521857120	12960	12960	12960	12960	0
99	20240402	170700	1521857120	12960	12960	12960	12960	0
100	20240402	170600	1521857120	12960	12960	12960	12960	0
101	20240402	170500	1521857120	12960	12960	12960	12960	0
102	20240402	170400	1521857120	12960	12960	12960	12960	0
103	20240402	170300	1521857120	12960	12960	12960	12960	0
104	20240402	170200	1521857120	12960	12960	12960	12960	0
105	20240402	170100	1521857120	12960	12960	12960	12960	0
106	20240402	170000	1521857120	12960	12960	12960	12960	0
107	20240402	165900	1521857120	12960	12960	12960	12960	0
108	20240402	165800	1521857120	12960	12960	12960	12960	0
109	20240402	165700	1521857120	12960	12960	12960	12960	0
110	20240402	165600	1521857120	12960	12960	12960	12960	0
111	20240402	165500	1521857120	12960	12960	12960	12960	0
112	20240402	165400	1521857120	12960	12960	12960	12960	0
113	20240402	165300	1521857120	12960	12960	12960	12960	0
114	20240402	165200	1521857120	12960	12960	12960	12960	0
115	20240402	165100	1521857120	12960	12960	12960	12960	0
116	20240402	165000	1521857120	12960	12960	12960	12960	0
117	20240402	164900	1521857120	12960	12960	12960	12960	0
118	20240402	164800	1521857120	12960	12960	12960	12960	0
119	20240402	164700	1521857120	12960	12960	12960	12960	0
120	20240402	164600	1521857120	12960	12960	12960	12960	0
121	20240402	164500	1521857120	12960	12960	12960	12960	0
122	20240402	164400	1521857120	12960	12960	12960	12960	2419
123	20240402	164300	1521857120	12960	12960	12960	12960	0
124	20240402	164200	1521857120	12960	12960	12960	12960	0
125	20240402	164100	1521857120	12960	12960	12960	12960	0
126	20240402	164000	1521857120	12960	12960	12960	12960	0
127	20240402	163900	1521857120	12960	12960	12960	12960	0
128	20240402	163800	1521857120	12960	12960	12960	12960	0
129	20240402	163700	1521857120	12960	12960	12960	12960	0
130	20240402	163600	1521857120	12960	12960	12960	12960	0
131	20240402	163500	1521857120	12960	12960	12960	12960	0
132	20240402	163400	1521857120	12960	12960	12960	12960	0
133	20240402	163300	1521857120	12960	12960	12960	12960	0
134	20240402	163200	1521857120	12960	12960	12960	12960	0
135	20240402	163100	1521857120	12960	12960	12960	12960	0
136	20240402	163000	1521857120	12960	12960	12960	12960	0
137	20240402	162900	1521857120	12960	12960	12960	12960	0
138	20240402	162800	1521857120	12960	12960	12960	12960	0
139	20240402	162700	1521857120	12960	12960	12960	12960	0
140	20240402	162600	1521857120	12960	12960	12960	12960	0
141	20240402	162500	1521857120	12960	12960	12960	12960	0
142	20240402	162400	1521857120	12960	12960	12960	12960	0
143	20240402	162300	1521857120	12960	12960	12960	12960	0
144	20240402	162200	1521857120	12960	12960	12960	12960	0
145	20240402	162100	1521857120	12960	12960	12960	12960	0
146	20240402	162000	1521857120	12960	12960	12960	12960	0
147	20240402	161900	1521857120	12960	12960	12960	12960	0
148	20240402	161800	1521857120	12960	12960	12960	12960	0
149	20240402	161700	1521857120	12960	12960	12960	12960	0
150	20240402	161600	1521857120	12960	12960	12960	12960	0
151	20240402	161500	1521857120	12960	12960	12960	12960	0
152	20240402	161400	1521857120	12960	12960	12960	12960	2419
153	20240402	161300	1521857120	12960	12960	12960	12960	0
154	20240402	161200	1521857120	12960	12960	12960	12960	0
155	20240402	161100	1521857120	12960	12960	12960	12960	0
156	20240402	161000	1521857120	12960	12960	12960	12960	0
157	20240402	160900	1521857120	12960	12960	12960	12960	0
158	20240402	160800	1521857120	12960	12960	12960	12960	0
159	20240402	160700	1521857120	12960	12960	12960	12960	0
160	20240402	160600	1521857120	12960	12960	12960	12960	0
161	20240402	160500	1521857120	12960	12960	12960	12960	0
162	20240402	160400	1521857120	12960	12960	12960	12960	0
163	20240402	160300	1521857120	12960	12960	12960	12960	0
164	20240402	160200	1521857120	12960	12960	12960	12960	0
165	20240402	160100	1521857120	12960	12960	12960	12960	0
166	20240402	160000	1521857120	12960	12960	12960	12960	0
167	20240402	155900	1521857120	12960	12960	12960	12960	0
168	20240402	155800	1521857120	12960	12960	12960	12960	0
169	20240402	155700	1521857120	12960	12960	12960	12960	0
170	20240402	155600	1521857120	12960	12960	12960	12960	0
171	20240402	155500	1521857120	12960	12960	12960	12960	0
172	20240402	155400	1521857120	12960	12960	12960	12960	0
173	20240402	155300	1521857120	12960	12960	12960	12960	0
174	20240402	155200	1521857120	12960	12960	12960	12960	0
175	20240402	155100	1521857120	12960	12960	12960	12960	0
176	20240402	155000	1521857120	12960	12960	12960	12960	0
177	20240402	154900	1521857120	12960	12960	12960	12960	0
178	20240402	154800	1521857120	12960	12960	12960	12960	0
179	20240402	154700	1521857120	12960	12960	12960	12960	0
180	20240402	154600	1521857120	12960	12960	12960	12960	0
181	20240402	154500	1521857120	12960	12960	12960	12960	0
182	20240402	154400	1521857120	12960	12960	12960	12960	2419
183	20240402	154300	1521857120	12960	12960	12960	12960	0
184	20240402	154200	1521857120	12960	12960	12960	12960	0
185	20240402	154100	1521857120	12960	12960	12960	12960	0
186	20240402	154000	1521857120	12960	12960	12960	12960	0
187	20240402	153900	1521857120	12960	12960	12960	12960	0
188	20240402	153800	1521857120	12960	12960	12960	12960	0
189	20240402	153700	1521857120	12960	12960	12960	12960	0
190	20240402	153600	1521857120	12960	12960	12960	12960	0
191	20240402	153500	1521857120	12960	12960	12960	12960	0
192	20240402	153400	1521857120	12960	12960	12960	12960	0
193	20240402	153300	1521857120	12960	12960	12960	12960	0
194	20240402	153200	1521857120	12960	12960	12960	12960	0
195	20240402	153100	1521857120	12960	12960	12960	12960	0
196	20240402	153000	1521857120	12960	12960	12960	12960	2419
197	20240402	152900	1490506880	12970	12970	12970	12970	0
198	20240402	152800	1490506880	12970	12970	12970	12970	0
199	20240402	152700	1490506880	12970	12970	12970	12970	0
200	20240402	152600	1490506880	12970	12970	12970	12970	0
201	20240402	152500	1490506880	12970	12970	12970	12970	0
202	20240402	152400	1490506880	12970	12970	12970	12970	0
203	20240402	152300	1490506880	12970	12970	12970	12970	0
204	20240402	152200	1490506880	12970	12970	12970	12970	0
205	20240402	152100	1490506880	12970	12970	12970	12970	0
206	20240402	152000	1490506880	12970	12970	12970	12970	0
207	20240402	151900	1490506880	12970	12960	12980	12960	1281
208	20240402	151800	1473902880	12970	12960	12970	12960	109
209	20240402	151700	1472489280	12970	12970	12970	12970	31
210	20240402	151600	1472087210	12970	12970	12970	12970	661
211	20240402	151500	1463514040	12970	12980	12980	12970	730
212	20240402	151400	1454044840	12970	12970	12980	12970	46
213	20240402	151300	1453448070	12970	12970	12970	12970	212
214	20240402	151200	1450698430	12960	12980	12980	12960	649
215	20240402	151100	1442281220	12980	12970	12980	12960	512
216	20240402	151000	1435644610	12960	12960	12970	12960	180
217	20240402	150900	1433310290	12970	12980	12980	12960	2197
218	20240402	150800	1404835170	12980	12970	12980	12970	226
219	20240402	150700	1401903330	12970	12970	12970	12960	474
220	20240402	150600	1395756160	12960	12970	12970	12960	515
221	20240402	150500	1389081280	12970	12970	12970	12960	803
222	20240402	150400	1378671770	12970	12960	12970	12960	210
223	20240402	150300	1375949270	12970	12970	12970	12960	16
224	20240402	150200	1375741760	12970	12970	12970	12960	905
225	20240402	150100	1364003920	12970	12970	12970	12970	243
226	20240402	150000	1360852210	12970	12970	12970	12960	381
227	20240402	145900	1355911330	12970	12970	12970	12970	147
228	20240402	145800	1354004740	12970	12970	12970	12970	85
229	20240402	145700	1352902290	12970	12970	12970	12970	16
230	20240402	145600	1352694770	12970	12970	12970	12960	89
231	20240402	145500	1351540900	12960	12970	12970	12960	269
232	20240402	145400	1348053380	12970	12960	12970	12960	418
233	20240402	145300	1342635720	12970	12980	12980	12970	908
234	20240402	145200	1330853860	12970	12980	12980	12970	222
235	20240402	145100	1327974500	12980	12980	12980	12980	90
236	20240402	145000	1326806300	12980	12970	12980	12970	49
237	20240402	144900	1326170660	12970	12970	12970	12970	0
238	20240402	144800	1326170660	12970	12970	12970	12970	8
239	20240402	144700	1326066900	12960	12970	12970	12960	685
240	20240402	144600	1317189280	12970	12970	12970	12960	2701
241	20240402	144500	1282157810	12970	12970	12970	12970	1
242	20240402	144400	1282144840	12990	12980	12990	12970	2133
243	20240402	144300	1254472670	12980	12980	12980	12980	1029
244	20240402	144200	1241116250	12980	12990	12990	12980	40
245	20240402	144100	1240596910	12990	12990	12990	12990	11
246	20240402	144000	1240454020	12990	12990	12990	12990	215
247	20240402	143900	1237661170	12990	12990	12990	12990	30
248	20240402	143800	1237271470	12990	12990	12990	12990	125
249	20240402	143700	1235647720	12990	12990	12990	12990	173
250	20240402	143600	1233400450	12990	12990	12990	12990	42
251	20240402	143500	1232854870	12990	12990	12990	12990	16
252	20240402	143400	1232647030	12990	12980	12990	12980	564
253	20240402	143300	1225323970	12990	12990	12990	12990	35
254	20240402	143200	1224869320	12980	12980	12980	12980	0
255	20240402	143100	1224869320	12980	12980	12980	12980	0
256	20240402	143000	1224869320	12980	12980	12980	12980	19
257	20240402	142900	1224622700	12980	12980	12980	12980	225
258	20240402	142800	1221702200	12980	12980	12980	12980	425
259	20240402	142700	1216185700	12980	12990	13000	12980	3270
260	20240402	142600	1173730360	13000	13000	13000	13000	2
261	20240402	142500	1173704360	12990	12990	12990	12990	0
262	20240402	142400	1173704360	12990	12990	13000	12990	572
263	20240402	142300	1166273730	12990	12990	12990	12990	260
264	20240402	142200	1162896330	12990	12990	12990	12990	200
265	20240402	142100	1160298330	12990	12990	12990	12990	97
266	20240402	142000	1159038300	12990	13000	13000	12990	45
267	20240402	141900	1158453400	12990	12990	12990	12990	40
268	20240402	141800	1157933800	12990	12990	12990	12990	48
269	20240402	141700	1157310280	12990	12990	12990	12980	452
270	20240402	141600	1151440850	12990	12980	12990	12980	533
271	20240402	141500	1144522260	12980	12990	12990	12980	61
272	20240402	141400	1143730380	12990	12990	12990	12990	13
273	20240402	141300	1143561510	12990	12990	12990	12990	90
274	20240402	141200	1142392410	12980	12980	12980	12980	58
275	20240402	141100	1141639570	12980	12980	12980	12980	0
276	20240402	141000	1141639570	12980	12980	12980	12980	164
277	20240402	140900	1139510850	12990	12990	12990	12990	100
278	20240402	140800	1138211850	12990	12980	12990	12980	45
279	20240402	140700	1137627600	12980	12990	12990	12980	1604
280	20240402	140600	1116806350	12990	12990	12990	12990	0
281	20240402	140500	1116806350	12990	12990	12990	12990	35
282	20240402	140400	1116351700	12990	12990	12990	12990	56
283	20240402	140300	1115624260	12990	12990	12990	12990	16
284	20240402	140200	1115416420	12990	12990	12990	12990	973
285	20240402	140100	1102777150	12990	13000	13000	12990	54
286	20240402	140000	1102075680	12990	12980	12990	12980	308
287	20240402	135900	1098077320	12980	12990	12990	12980	68
288	20240402	135800	1097194630	12990	12990	12990	12990	20
289	20240402	135700	1096934830	12990	12990	12990	12980	197
290	20240402	135600	1094377310	12990	12990	12990	12990	72
291	20240402	135500	1093442030	12990	12990	12990	12990	0
292	20240402	135400	1093442030	12990	12990	12990	12990	116
293	20240402	135300	1091935190	12990	12990	12990	12990	102
294	20240402	135200	1090610210	12980	12980	12980	12980	8
295	20240402	135100	1090506370	12980	12990	12990	12980	20
296	20240402	135000	1090246670	12990	12990	12990	12990	66
297	20240402	134900	1089389330	12990	12980	12990	12980	215
298	20240402	134800	1086596880	12990	12990	12990	12990	145
299	20240402	134700	1084713330	13000	12990	13000	12990	38
300	20240402	134600	1084219360	12980	12990	12990	12980	223
301	20240402	134500	1081324590	12990	12990	12990	12990	0
302	20240402	134400	1081324590	12990	12980	12990	12980	310
303	20240402	134300	1077297790	12990	12990	12990	12990	92
304	20240402	134200	1076102710	12990	12980	12990	12980	181
305	20240402	134100	1073752330	12990	12990	12990	12990	452
306	20240402	134000	1067880850	12990	12980	12990	12980	87
307	20240402	133900	1066751410	12990	12990	12990	12990	92
308	20240402	133800	1065556330	12990	13000	13000	12990	63
309	20240402	133700	1064737600	13000	13000	13000	13000	10
310	20240402	133600	1064607600	13000	13000	13000	13000	0
311	20240402	133500	1064607600	13000	12990	13000	12990	285
312	20240402	133400	1060904690	12990	12990	12990	12990	104
313	20240402	133300	1059553730	12990	12990	12990	12990	6
314	20240402	133200	1059475790	12990	12990	12990	12980	116
315	20240402	133100	1057969600	12990	12990	12990	12990	55
316	20240402	133000	1057255150	12980	12990	12990	12980	60
317	20240402	132900	1056475830	12990	12980	12990	12980	34
318	20240402	132800	1056034500	12990	12980	12990	12980	174
319	20240402	132700	1053775640	12990	12990	12990	12980	50
320	20240402	132600	1053126340	12990	12990	12990	12990	78
321	20240402	132500	1052113120	12990	12980	12990	12980	55
322	20240402	132400	1051398870	12980	12990	12990	12980	75
323	20240402	132300	1050425270	12990	12990	12990	12990	106
324	20240402	132200	1049048330	12990	12980	12990	12980	274
325	20240402	132100	1045490570	12980	12980	12980	12980	31
326	20240402	132000	1045088190	12980	12990	12990	12980	46
327	20240402	131900	1044490670	12990	12990	12990	12990	60
328	20240402	131800	1043711270	12990	12990	12990	12990	10
329	20240402	131700	1043581370	13000	13000	13000	13000	1
330	20240402	131600	1043568370	12980	12990	12990	12980	21
331	20240402	131500	1043295750	12980	13000	13000	12980	466
332	20240402	131400	1037243540	13000	13000	13000	13000	22
333	20240402	131300	1036957540	13000	13000	13000	13000	20
334	20240402	131200	1036697540	13000	13000	13000	13000	49
335	20240402	131100	1036060540	13000	12990	13000	12990	269
336	20240402	131000	1032566210	12990	12990	12990	12980	63
337	20240402	130900	1031747940	12990	12990	12990	12990	93
338	20240402	130800	1030539870	12990	12990	12990	12990	106
339	20240402	130700	1029162930	12990	12990	12990	12990	35
340	20240402	130600	1028708280	12990	12990	12990	12990	1
341	20240402	130500	1028695290	12990	12990	12990	12990	4
342	20240402	130400	1028643330	12990	12990	12990	12990	423
343	20240402	130300	1023148560	12990	12990	13000	12990	151
344	20240402	130200	1021187020	12990	12990	12990	12990	21
345	20240402	130100	1020914230	12990	12990	12990	12990	5
346	20240402	130000	1020849280	12990	12990	12990	12990	43
347	20240402	125900	1020290710	12990	12980	12990	12980	70
348	20240402	125800	1019381510	12990	12990	12990	12990	2
349	20240402	125700	1019355530	12980	12980	12980	12980	725
350	20240402	125600	1009945030	12980	12980	12980	12980	178
351	20240402	125500	1007634590	12980	12990	12990	12980	510
352	20240402	125400	1001014190	12980	12980	12980	12980	55
353	20240402	125300	1000300290	12980	12990	12990	12980	464
354	20240402	125200	994274940	12990	12990	12990	12990	80
355	20240402	125100	993235740	12990	13000	13000	12990	117
356	20240402	125000	991715800	13000	12990	13000	12990	86
357	20240402	124900	990598280	12980	12980	12980	12980	93
358	20240402	124800	989391140	12980	12980	12980	12980	83
359	20240402	124700	988313800	12980	12980	12980	12980	110
360	20240402	124600	986886000	13000	12990	13000	12990	36
361	20240402	124500	986418010	12980	12980	12980	12980	350
362	20240402	124400	981875010	12980	13000	13000	12980	101
363	20240402	124300	980564010	12980	12990	12990	12980	115
364	20240402	124200	979071260	12980	12990	12990	12980	115
365	20240402	124100	977578540	12980	12980	12980	12980	0
366	20240402	124000	977578540	12980	12990	12990	12980	32
367	20240402	123900	977162890	12980	12980	12980	12980	0
368	20240402	123800	977162890	12980	12990	12990	12980	1966
369	20240402	123700	951626950	13000	13010	13010	13000	318
370	20240402	123600	947492850	13010	13010	13010	13010	3
371	20240402	123500	947453820	13010	13010	13010	13010	1
372	20240402	123400	947440810	13010	13010	13010	13010	15
373	20240402	123300	947245660	13010	13010	13010	13010	10
374	20240402	123200	947115560	13000	13000	13000	13000	20
375	20240402	123100	946855560	13000	13010	13010	13000	1928
376	20240402	123000	921791550	13010	13010	13010	13010	85
377	20240402	122900	920685700	13010	13010	13010	13010	150
378	20240402	122800	918734200	13010	13000	13010	13000	400
379	20240402	122700	913533200	13010	13000	13010	13000	350
380	20240402	122600	908982200	13000	13010	13010	13000	727
381	20240402	122500	899531030	13010	13010	13010	13000	209
382	20240402	122400	896813940	13010	13010	13010	13010	80
383	20240402	122300	895773140	13000	13000	13000	13000	0
384	20240402	122200	895773140	13000	13000	13000	13000	1
385	20240402	122100	895760140	13000	13000	13000	13000	51
386	20240402	122000	895097140	13000	13000	13000	13000	154
387	20240402	121900	893095140	13000	13000	13000	13000	45
388	20240402	121800	892510140	13010	13010	13010	13010	1
389	20240402	121700	892497130	13010	13010	13010	13010	61
390	20240402	121600	891703520	13010	13010	13010	13010	3
391	20240402	121500	891664490	13000	13000	13000	13000	0
392	20240402	121400	891664490	13000	13010	13010	13000	1263
393	20240402	121300	875244490	13010	13010	13010	13010	16
394	20240402	121200	875036330	13010	13010	13010	13010	255
395	20240402	121100	871718780	13010	13010	13010	13010	42
396	20240402	121000	871172360	13010	13010	13010	13010	35
397	20240402	120900	870717010	13010	13010	13010	13010	237
398	20240402	120800	867633640	13000	13000	13000	13000	199
399	20240402	120700	865046640	13010	13010	13010	13010	40
400	20240402	120600	864526240	13010	13010	13010	13010	1
401	20240402	120500	864513230	13010	13010	13020	13010	190
402	20240402	120400	862041270	13010	13010	13010	13010	149
403	20240402	120300	860102780	13010	13000	13010	13000	40
404	20240402	120200	859582680	13010	13010	13010	13010	1
405	20240402	120100	859569670	13010	13010	13010	13010	36
406	20240402	120000	859101310	13010	13010	13010	13010	3
407	20240402	115900	859062280	13000	13000	13000	13000	1
408	20240402	115800	859049280	13000	13000	13000	13000	0
409	20240402	115700	859049280	13000	13010	13010	13000	119
410	20240402	115600	857501100	13010	13000	13010	13000	36
411	20240402	115500	857032750	13010	13010	13010	13010	252
412	20240402	115400	853754230	13010	13010	13010	13010	1
413	20240402	115300	853741220	13010	13010	13010	13010	14
414	20240402	115200	853559080	13010	13000	13010	13000	16
415	20240402	115100	853351020	13000	13000	13000	13000	823
416	20240402	115000	842652020	13010	13000	13010	13000	8
417	20240402	114900	842547950	13010	13010	13010	13010	500
418	20240402	114800	836042950	13000	13000	13000	13000	21
419	20240402	114700	835769950	13010	13010	13010	13000	95
420	20240402	114600	834534100	13010	13010	13010	13010	50
421	20240402	114500	833883600	13000	13000	13000	13000	125
422	20240402	114400	832258600	13000	13000	13000	13000	56
423	20240402	114300	831530600	13010	13010	13010	13010	55
424	20240402	114200	830815050	13010	13010	13010	13010	41
425	20240402	114100	830281640	13010	13000	13010	13000	55
426	20240402	114000	829566290	13000	13000	13000	13000	103
427	20240402	113900	828227290	13000	13010	13010	13000	451
428	20240402	113800	822364280	13010	13010	13010	13010	15
429	20240402	113700	822169130	13010	13000	13010	13000	130
430	20240402	113600	820478130	13010	13010	13010	13010	228
431	20240402	113500	817511850	13000	13000	13000	13000	132
432	20240402	113400	815795850	13000	13010	13010	13000	675
433	20240402	113300	807014530	13000	13010	13010	13000	101
434	20240402	113200	805701520	13010	13010	13010	13010	2
435	20240402	113100	805675500	13000	13010	13010	13000	116
436	20240402	113000	804166400	13010	13000	13010	13000	246
437	20240402	112900	800968040	13010	13010	13010	13010	10
438	20240402	112800	800837940	13010	13010	13010	13010	0
439	20240402	112700	800837940	13010	13010	13010	13010	45
440	20240402	112600	800252490	13010	13010	13010	13000	217
441	20240402	112500	797429820	13010	13010	13010	13010	0
442	20240402	112400	797429820	13010	13010	13010	13010	2
443	20240402	112300	797403800	13010	13010	13010	13010	4
444	20240402	112200	797351760	13010	13000	13010	13000	204
445	20240402	112100	794698210	13000	13000	13000	13000	78
446	20240402	112000	793684210	13000	13000	13000	13000	11
447	20240402	111900	793541210	13000	13000	13000	13000	98
448	20240402	111800	792267210	13000	13010	13010	13000	523
449	20240402	111700	785463270	13010	13010	13010	13010	44
450	20240402	111600	784890830	13010	13000	13010	12990	48
451	20240402	111500	784266540	12990	12990	12990	12990	0
452	20240402	111400	784266540	12990	12990	12990	12990	0
453	20240402	111300	784266540	12990	12990	12990	12990	63
454	20240402	111200	783448170	13020	13020	13020	13020	5
455	20240402	111100	783383070	13030	12990	13030	12980	1051
456	20240402	111000	769700910	12990	13000	13000	12990	312
457	20240402	110900	765647090	13000	12990	13000	12990	169
458	20240402	110800	763450890	13000	12990	13000	12990	305
459	20240402	110700	759488890	12990	13000	13000	12990	117
460	20240402	110600	757968650	13000	13000	13000	13000	505
461	20240402	110500	751403650	13000	13000	13000	13000	213
462	20240402	110400	748634650	13010	13010	13010	13010	357
463	20240402	110300	743990080	13020	13020	13020	13020	37
464	20240402	110200	743508340	13020	13020	13020	13020	1589
465	20240402	110100	722819560	13020	13030	13030	13020	63
466	20240402	110000	721998800	13030	13020	13030	13020	591
467	20240402	105900	714303960	13020	13020	13020	13020	57
468	20240402	105800	713561820	13020	13020	13020	13020	12
469	20240402	105700	713405580	13010	13010	13010	13010	0
470	20240402	105600	713405580	13010	13010	13010	13010	200
471	20240402	105500	710803580	13020	13020	13020	13020	1
472	20240402	105400	710790560	13010	13010	13010	13010	25
473	20240402	105300	710465310	13010	13020	13020	13010	13
474	20240402	105200	710296070	13030	13030	13030	13030	10
475	20240402	105100	710165770	13030	13030	13030	13030	31
476	20240402	105000	709761840	13020	13020	13020	13020	1339
477	20240402	104900	692328060	13020	13010	13020	13010	187
478	20240402	104800	689895090	13010	13010	13010	13010	1009
479	20240402	104700	676768000	13000	13000	13000	13000	3
480	20240402	104600	676729000	13000	13000	13000	13000	25
481	20240402	104500	676404000	13000	12990	13000	12990	128
482	20240402	104400	674741160	13000	13000	13000	13000	10
483	20240402	104300	674611160	13000	13000	13000	13000	20
484	20240402	104200	674351160	12990	12990	13000	12990	1734
485	20240402	104100	651825490	13000	13000	13000	13000	20
486	20240402	104000	651565490	12990	13000	13000	12990	115
487	20240402	103900	650071630	12990	12990	12990	12990	0
488	20240402	103800	650071630	12990	12990	12990	12990	0
489	20240402	103700	650071630	12990	13000	13000	12990	133
490	20240402	103600	648343680	13000	13000	13000	13000	468
491	20240402	103500	642259680	13010	13000	13010	13000	56
492	20240402	103400	641531670	13000	13000	13000	12990	547
493	20240402	103300	634422980	13000	12990	13000	12990	367
494	20240402	103200	629655620	12990	12990	12990	12990	205
495	20240402	103100	626992670	12990	13000	13000	12990	279
496	20240402	103000	623365680	13000	13000	13010	13000	123
497	20240402	102900	621766260	13000	13000	13010	13000	424
498	20240402	102800	616254220	13000	13010	13010	13000	376
499	20240402	102700	611366190	13010	13010	13010	13010	1
500	20240402	102600	611353180	13000	13000	13010	13000	294
501	20240402	102500	607531080	13000	13010	13010	13000	228
502	20240402	102400	604566100	13000	13010	13010	13000	148
503	20240402	102300	602641630	13010	13010	13010	13010	1384
504	20240402	102200	584635790	13010	13020	13020	13010	590
505	20240402	102100	576959560	13020	13010	13020	13010	903
506	20240402	102000	565207500	13010	13030	13030	13010	205
507	20240402	101900	562538740	13010	13010	13010	13010	0
508	20240402	101800	562538740	13010	13010	13010	13010	1250
509	20240402	101700	546276240	13010	13030	13030	13010	411
510	20240402	101600	540928270	13030	13010	13030	13010	103
511	20240402	101500	539586200	13010	13020	13030	13010	197
512	20240402	101400	537021760	13020	13020	13020	13020	212
513	20240402	101300	534261520	13030	13030	13030	13030	35
514	20240402	101200	533805470	13030	13030	13030	13030	1
515	20240402	101100	533792440	13030	13030	13030	13020	155
516	20240402	101000	531773940	13030	13030	13030	13030	44
517	20240402	100900	531200620	13030	13030	13030	13030	4
518	20240402	100800	531148500	13030	13020	13030	13020	1172
519	20240402	100700	515879060	13020	13010	13020	13010	19
520	20240402	100600	515631730	13020	13040	13040	13020	1302
521	20240402	100500	498666070	13060	13050	13060	13050	296
522	20240402	100400	494803250	13060	13050	13060	13050	361
523	20240402	100300	490091740	13050	13050	13050	13050	2
524	20240402	100200	490065640	13050	13050	13050	13050	54
525	20240402	100100	489360940	13050	13050	13050	13050	5
526	20240402	100000	489295690	13040	13060	13060	13040	473
527	20240402	095900	483119510	13060	13060	13060	13060	98
528	20240402	095800	481839630	13060	13050	13060	13050	1693
529	20240402	095700	459743860	13050	13060	13060	13040	72
530	20240402	095600	458804250	13050	13060	13060	13050	37
531	20240402	095500	458321280	13060	13050	13060	13050	163
532	20240402	095400	456194100	13050	13010	13050	13010	189
533	20240402	095300	453729090	13010	13010	13030	13010	1271
534	20240402	095200	437185470	13010	13010	13010	13010	558
535	20240402	095100	429925890	13010	13030	13030	13010	80
536	20240402	095000	428884920	13010	13030	13030	13010	204
537	20240402	094900	426230620	13030	13030	13030	13030	2
538	20240402	094800	426204560	13030	13030	13030	13030	3
539	20240402	094700	426165470	13030	13010	13030	13010	68
540	20240402	094600	425279690	13010	13030	13030	13010	1693
541	20240402	094500	403249710	13020	13020	13060	13020	679
542	20240402	094400	394399000	13020	13010	13030	13010	202
543	20240402	094300	391769610	13010	13040	13040	13010	951
544	20240402	094200	379387000	13050	13050	13060	13050	155
545	20240402	094100	377364080	13050	13070	13070	13050	231
546	20240402	094000	374349510	13040	13060	13070	13040	120
547	20240402	093900	372783500	13070	13070	13070	13070	67
548	20240402	093800	371907810	13070	13090	13090	13050	1299
549	20240402	093700	354921540	13110	13090	13110	13090	59
550	20240402	093600	354148990	13090	13070	13090	13070	69
551	20240402	093500	353247040	13070	13040	13070	13040	1419
552	20240402	093400	334731850	13040	13040	13040	13040	22
553	20240402	093300	334444970	13060	13060	13060	13060	205
554	20240402	093200	331767670	13060	13050	13060	13030	316
555	20240402	093100	327642460	13050	13030	13050	13030	58
556	20240402	093000	326886520	13030	13030	13030	13030	44
557	20240402	092900	326313200	13030	13050	13050	13030	452
558	20240402	092800	320421000	13040	13030	13040	13030	1019
559	20240402	092700	307142640	13040	13030	13040	13030	101
560	20240402	092600	305826210	13030	13020	13030	13010	356
561	20240402	092500	301189570	13010	13010	13010	13010	0
562	20240402	092400	301189570	13010	12970	13010	12970	987
563	20240402	092300	288362120	12970	12970	13000	12970	1202
564	20240402	092200	272762970	12970	12970	12980	12970	740
565	20240402	092100	263159920	12970	12970	12980	12970	189
566	20240402	092000	260708090	12980	12960	12980	12960	213
567	20240402	091900	257945710	12960	12970	12970	12960	474
568	20240402	091800	251800350	12960	12970	12980	12960	678
569	20240402	091700	243009350	12970	13000	13000	12970	1262
570	20240402	091600	226639550	12980	12990	13000	12970	2916
571	20240402	091500	188774370	13000	13000	13000	13000	794
572	20240402	091400	178452370	13010	13000	13010	13000	57
573	20240402	091300	177711030	13000	13010	13010	12990	1139
574	20240402	091200	162910320	13000	13020	13030	13000	4115
575	20240402	091100	109379710	13030	13060	13060	13030	1448
576	20240402	091000	90488600	13060	13060	13060	13060	102
577	20240402	090900	89156480	13060	13070	13070	13060	676
578	20240402	090800	80325630	13070	13110	13110	13070	1453
579	20240402	090700	61309030	13110	13140	13140	13110	1184
580	20240402	090600	45762170	13160	13170	13170	13140	765
581	20240402	090500	35692860	13170	13140	13170	13140	507
582	20240402	090400	29022410	13140	13130	13140	13130	227
583	20240402	090300	26040680	13130	13110	13130	13110	827
584	20240402	090200	15195190	13110	13110	13110	13110	242
585	20240402	090100	12022570	13110	13120	13120	13110	215
586	20240402	090000	9203870	13130	13130	13140	13120	695