KissMeData/031430/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	190600	1297007210	17750	17750	17750	17750	2076
3	20240402	190500	1297007210	17750	17750	17750	17750	0
4	20240402	190400	1297007210	17750	17750	17750	17750	0
5	20240402	190300	1297007210	17750	17750	17750	17750	0
6	20240402	190200	1297007210	17750	17750	17750	17750	0
7	20240402	190100	1297007210	17750	17750	17750	17750	0
8	20240402	190000	1297007210	17750	17750	17750	17750	0
9	20240402	185900	1297007210	17750	17750	17750	17750	0
10	20240402	185800	1297007210	17750	17750	17750	17750	0
11	20240402	185700	1297007210	17750	17750	17750	17750	0
12	20240402	185600	1297007210	17750	17750	17750	17750	0
13	20240402	185500	1297007210	17750	17750	17750	17750	0
14	20240402	185400	1297007210	17750	17750	17750	17750	0
15	20240402	185300	1297007210	17750	17750	17750	17750	0
16	20240402	185200	1297007210	17750	17750	17750	17750	0
17	20240402	185100	1297007210	17750	17750	17750	17750	0
18	20240402	185000	1297007210	17750	17750	17750	17750	0
19	20240402	184900	1297007210	17750	17750	17750	17750	0
20	20240402	184800	1297007210	17750	17750	17750	17750	0
21	20240402	184700	1297007210	17750	17750	17750	17750	0
22	20240402	184600	1297007210	17750	17750	17750	17750	0
23	20240402	184500	1297007210	17750	17750	17750	17750	0
24	20240402	184400	1297007210	17750	17750	17750	17750	0
25	20240402	184300	1297007210	17750	17750	17750	17750	0
26	20240402	184200	1297007210	17750	17750	17750	17750	0
27	20240402	184100	1297007210	17750	17750	17750	17750	0
28	20240402	184000	1297007210	17750	17750	17750	17750	0
29	20240402	183900	1297007210	17750	17750	17750	17750	0
30	20240402	183800	1297007210	17750	17750	17750	17750	0
31	20240402	183700	1297007210	17750	17750	17750	17750	0
32	20240402	183600	1297007210	17750	17750	17750	17750	2076
33	20240402	183500	1297007210	17750	17750	17750	17750	0
34	20240402	183400	1297007210	17750	17750	17750	17750	0
35	20240402	183300	1297007210	17750	17750	17750	17750	0
36	20240402	183200	1297007210	17750	17750	17750	17750	0
37	20240402	183100	1297007210	17750	17750	17750	17750	0
38	20240402	183000	1297007210	17750	17750	17750	17750	0
39	20240402	182900	1297007210	17750	17750	17750	17750	0
40	20240402	182800	1297007210	17750	17750	17750	17750	0
41	20240402	182700	1297007210	17750	17750	17750	17750	0
42	20240402	182600	1297007210	17750	17750	17750	17750	0
43	20240402	182500	1297007210	17750	17750	17750	17750	0
44	20240402	182400	1297007210	17750	17750	17750	17750	0
45	20240402	182300	1297007210	17750	17750	17750	17750	0
46	20240402	182200	1297007210	17750	17750	17750	17750	0
47	20240402	182100	1297007210	17750	17750	17750	17750	0
48	20240402	182000	1297007210	17750	17750	17750	17750	0
49	20240402	181900	1297007210	17750	17750	17750	17750	0
50	20240402	181800	1297007210	17750	17750	17750	17750	0
51	20240402	181700	1297007210	17750	17750	17750	17750	0
52	20240402	181600	1297007210	17750	17750	17750	17750	0
53	20240402	181500	1297007210	17750	17750	17750	17750	0
54	20240402	181400	1297007210	17750	17750	17750	17750	0
55	20240402	181300	1297007210	17750	17750	17750	17750	0
56	20240402	181200	1297007210	17750	17750	17750	17750	0
57	20240402	181100	1297007210	17750	17750	17750	17750	0
58	20240402	181000	1297007210	17750	17750	17750	17750	0
59	20240402	180900	1297007210	17750	17750	17750	17750	0
60	20240402	180800	1297007210	17750	17750	17750	17750	0
61	20240402	180700	1297007210	17750	17750	17750	17750	0
62	20240402	180600	1297007210	17750	17750	17750	17750	2076
63	20240402	180500	1297007210	17750	17750	17750	17750	0
64	20240402	180400	1297007210	17750	17750	17750	17750	0
65	20240402	180300	1297007210	17750	17750	17750	17750	0
66	20240402	180200	1297007210	17750	17750	17750	17750	0
67	20240402	180100	1297007210	17750	17750	17750	17750	0
68	20240402	180000	1297007210	17750	17750	17750	17750	0
69	20240402	175900	1297007210	17750	17750	17750	17750	0
70	20240402	175800	1297007210	17750	17750	17750	17750	0
71	20240402	175700	1297007210	17750	17750	17750	17750	0
72	20240402	175600	1297007210	17750	17750	17750	17750	0
73	20240402	175500	1297007210	17750	17750	17750	17750	0
74	20240402	175400	1297007210	17750	17750	17750	17750	0
75	20240402	175300	1297007210	17750	17750	17750	17750	0
76	20240402	175200	1297007210	17750	17750	17750	17750	0
77	20240402	175100	1297007210	17750	17750	17750	17750	0
78	20240402	175000	1297007210	17750	17750	17750	17750	0
79	20240402	174900	1297007210	17750	17750	17750	17750	0
80	20240402	174800	1297007210	17750	17750	17750	17750	0
81	20240402	174700	1297007210	17750	17750	17750	17750	0
82	20240402	174600	1297007210	17750	17750	17750	17750	0
83	20240402	174500	1297007210	17750	17750	17750	17750	0
84	20240402	174400	1297007210	17750	17750	17750	17750	0
85	20240402	174300	1297007210	17750	17750	17750	17750	0
86	20240402	174200	1297007210	17750	17750	17750	17750	0
87	20240402	174100	1297007210	17750	17750	17750	17750	0
88	20240402	174000	1297007210	17750	17750	17750	17750	0
89	20240402	173900	1297007210	17750	17750	17750	17750	0
90	20240402	173800	1297007210	17750	17750	17750	17750	0
91	20240402	173700	1297007210	17750	17750	17750	17750	0
92	20240402	173600	1297007210	17750	17750	17750	17750	2076
93	20240402	173500	1297007210	17750	17750	17750	17750	0
94	20240402	173400	1297007210	17750	17750	17750	17750	0
95	20240402	173300	1297007210	17750	17750	17750	17750	0
96	20240402	173200	1297007210	17750	17750	17750	17750	0
97	20240402	173100	1297007210	17750	17750	17750	17750	0
98	20240402	173000	1297007210	17750	17750	17750	17750	0
99	20240402	172900	1297007210	17750	17750	17750	17750	0
100	20240402	172800	1297007210	17750	17750	17750	17750	0
101	20240402	172700	1297007210	17750	17750	17750	17750	0
102	20240402	172600	1297007210	17750	17750	17750	17750	0
103	20240402	172500	1297007210	17750	17750	17750	17750	0
104	20240402	172400	1297007210	17750	17750	17750	17750	0
105	20240402	172300	1297007210	17750	17750	17750	17750	0
106	20240402	172200	1297007210	17750	17750	17750	17750	0
107	20240402	172100	1297007210	17750	17750	17750	17750	0
108	20240402	172000	1297007210	17750	17750	17750	17750	0
109	20240402	171900	1297007210	17750	17750	17750	17750	0
110	20240402	171800	1297007210	17750	17750	17750	17750	0
111	20240402	171700	1297007210	17750	17750	17750	17750	0
112	20240402	171600	1297007210	17750	17750	17750	17750	0
113	20240402	171500	1297007210	17750	17750	17750	17750	0
114	20240402	171400	1297007210	17750	17750	17750	17750	0
115	20240402	171300	1297007210	17750	17750	17750	17750	0
116	20240402	171200	1297007210	17750	17750	17750	17750	0
117	20240402	171100	1297007210	17750	17750	17750	17750	0
118	20240402	171000	1297007210	17750	17750	17750	17750	0
119	20240402	170900	1297007210	17750	17750	17750	17750	0
120	20240402	170800	1297007210	17750	17750	17750	17750	0
121	20240402	170700	1297007210	17750	17750	17750	17750	0
122	20240402	170600	1297007210	17750	17750	17750	17750	2076
123	20240402	170500	1297007210	17750	17750	17750	17750	0
124	20240402	170400	1297007210	17750	17750	17750	17750	0
125	20240402	170300	1297007210	17750	17750	17750	17750	0
126	20240402	170200	1297007210	17750	17750	17750	17750	0
127	20240402	170100	1297007210	17750	17750	17750	17750	0
128	20240402	170000	1297007210	17750	17750	17750	17750	0
129	20240402	165900	1297007210	17750	17750	17750	17750	0
130	20240402	165800	1297007210	17750	17750	17750	17750	0
131	20240402	165700	1297007210	17750	17750	17750	17750	0
132	20240402	165600	1297007210	17750	17750	17750	17750	0
133	20240402	165500	1297007210	17750	17750	17750	17750	0
134	20240402	165400	1297007210	17750	17750	17750	17750	0
135	20240402	165300	1297007210	17750	17750	17750	17750	0
136	20240402	165200	1297007210	17750	17750	17750	17750	0
137	20240402	165100	1297007210	17750	17750	17750	17750	0
138	20240402	165000	1297007210	17750	17750	17750	17750	0
139	20240402	164900	1297007210	17750	17750	17750	17750	0
140	20240402	164800	1297007210	17750	17750	17750	17750	0
141	20240402	164700	1297007210	17750	17750	17750	17750	0
142	20240402	164600	1297007210	17750	17750	17750	17750	0
143	20240402	164500	1297007210	17750	17750	17750	17750	0
144	20240402	164400	1297007210	17750	17750	17750	17750	0
145	20240402	164300	1297007210	17750	17750	17750	17750	0
146	20240402	164200	1297007210	17750	17750	17750	17750	0
147	20240402	164100	1297007210	17750	17750	17750	17750	0
148	20240402	164000	1297007210	17750	17750	17750	17750	0
149	20240402	163900	1297007210	17750	17750	17750	17750	0
150	20240402	163800	1297007210	17750	17750	17750	17750	0
151	20240402	163700	1297007210	17750	17750	17750	17750	0
152	20240402	163600	1297007210	17750	17750	17750	17750	2076
153	20240402	163500	1297007210	17750	17750	17750	17750	0
154	20240402	163400	1297007210	17750	17750	17750	17750	0
155	20240402	163300	1297007210	17750	17750	17750	17750	0
156	20240402	163200	1297007210	17750	17750	17750	17750	0
157	20240402	163100	1297007210	17750	17750	17750	17750	0
158	20240402	163000	1297007210	17750	17750	17750	17750	0
159	20240402	162900	1297007210	17750	17750	17750	17750	0
160	20240402	162800	1297007210	17750	17750	17750	17750	0
161	20240402	162700	1297007210	17750	17750	17750	17750	0
162	20240402	162600	1297007210	17750	17750	17750	17750	0
163	20240402	162500	1297007210	17750	17750	17750	17750	0
164	20240402	162400	1297007210	17750	17750	17750	17750	0
165	20240402	162300	1297007210	17750	17750	17750	17750	0
166	20240402	162200	1297007210	17750	17750	17750	17750	0
167	20240402	162100	1297007210	17750	17750	17750	17750	0
168	20240402	162000	1297007210	17750	17750	17750	17750	0
169	20240402	161900	1297007210	17750	17750	17750	17750	0
170	20240402	161800	1297007210	17750	17750	17750	17750	0
171	20240402	161700	1297007210	17750	17750	17750	17750	0
172	20240402	161600	1297007210	17750	17750	17750	17750	0
173	20240402	161500	1297007210	17750	17750	17750	17750	0
174	20240402	161400	1297007210	17750	17750	17750	17750	0
175	20240402	161300	1297007210	17750	17750	17750	17750	0
176	20240402	161200	1297007210	17750	17750	17750	17750	0
177	20240402	161100	1297007210	17750	17750	17750	17750	0
178	20240402	161000	1297007210	17750	17750	17750	17750	0
179	20240402	160900	1297007210	17750	17750	17750	17750	0
180	20240402	160800	1297007210	17750	17750	17750	17750	0
181	20240402	160700	1297007210	17750	17750	17750	17750	0
182	20240402	160600	1297007210	17750	17750	17750	17750	2076
183	20240402	160500	1297007210	17750	17750	17750	17750	0
184	20240402	160400	1297007210	17750	17750	17750	17750	0
185	20240402	160300	1297007210	17750	17750	17750	17750	0
186	20240402	160200	1297007210	17750	17750	17750	17750	0
187	20240402	160100	1297007210	17750	17750	17750	17750	0
188	20240402	160000	1297007210	17750	17750	17750	17750	0
189	20240402	155900	1297007210	17750	17750	17750	17750	0
190	20240402	155800	1297007210	17750	17750	17750	17750	0
191	20240402	155700	1297007210	17750	17750	17750	17750	0
192	20240402	155600	1297007210	17750	17750	17750	17750	0
193	20240402	155500	1297007210	17750	17750	17750	17750	0
194	20240402	155400	1297007210	17750	17750	17750	17750	0
195	20240402	155300	1297007210	17750	17750	17750	17750	0
196	20240402	155200	1297007210	17750	17750	17750	17750	0
197	20240402	155100	1297007210	17750	17750	17750	17750	0
198	20240402	155000	1297007210	17750	17750	17750	17750	0
199	20240402	154900	1297007210	17750	17750	17750	17750	0
200	20240402	154800	1297007210	17750	17750	17750	17750	0
201	20240402	154700	1297007210	17750	17750	17750	17750	0
202	20240402	154600	1297007210	17750	17750	17750	17750	0
203	20240402	154500	1297007210	17750	17750	17750	17750	0
204	20240402	154400	1297007210	17750	17750	17750	17750	0
205	20240402	154300	1297007210	17750	17750	17750	17750	0
206	20240402	154200	1297007210	17750	17750	17750	17750	0
207	20240402	154100	1297007210	17750	17750	17750	17750	0
208	20240402	154000	1297007210	17750	17750	17750	17750	0
209	20240402	153900	1297007210	17750	17750	17750	17750	0
210	20240402	153800	1297007210	17750	17750	17750	17750	0
211	20240402	153700	1297007210	17750	17750	17750	17750	0
212	20240402	153600	1297007210	17750	17750	17750	17750	2076
213	20240402	153500	1297007210	17750	17750	17750	17750	0
214	20240402	153400	1297007210	17750	17750	17750	17750	0
215	20240402	153300	1297007210	17750	17750	17750	17750	0
216	20240402	153200	1297007210	17750	17750	17750	17750	0
217	20240402	153100	1297007210	17750	17750	17750	17750	0
218	20240402	153000	1297007210	17750	17750	17750	17750	2076
219	20240402	152900	1260158210	17730	17730	17730	17730	0
220	20240402	152800	1260158210	17730	17730	17730	17730	0
221	20240402	152700	1260158210	17730	17730	17730	17730	0
222	20240402	152600	1260158210	17730	17730	17730	17730	0
223	20240402	152500	1260158210	17730	17730	17730	17730	0
224	20240402	152400	1260158210	17730	17730	17730	17730	0
225	20240402	152300	1260158210	17730	17730	17730	17730	0
226	20240402	152200	1260158210	17730	17730	17730	17730	0
227	20240402	152100	1260158210	17730	17730	17730	17730	0
228	20240402	152000	1260158210	17730	17730	17730	17730	0
229	20240402	151900	1260158210	17730	17740	17750	17730	5
230	20240402	151800	1260069510	17750	17750	17750	17750	11
231	20240402	151700	1259874260	17750	17730	17750	17720	337
232	20240402	151600	1253898980	17730	17730	17730	17720	15
233	20240402	151500	1253633060	17730	17800	17800	17720	918
234	20240402	151400	1237330740	17800	17800	17800	17800	17
235	20240402	151300	1237028140	17800	17800	17800	17790	20
236	20240402	151200	1236672210	17800	17800	17800	17800	11
237	20240402	151100	1236476410	17800	17800	17800	17800	10
238	20240402	151000	1236298410	17800	17800	17800	17800	11
239	20240402	150900	1236102610	17790	17800	17800	17790	18
240	20240402	150800	1235782290	17790	17790	17790	17790	8
241	20240402	150700	1235639970	17790	17790	17810	17790	241
242	20240402	150600	1231347950	17780	17770	17780	17770	42
243	20240402	150500	1230601200	17760	17760	17760	17760	5
244	20240402	150400	1230512400	17750	17750	17750	17750	39
245	20240402	150300	1229820150	17740	17710	17740	17710	382
246	20240402	150200	1223050840	17710	17750	17750	17710	1133
247	20240402	150100	1202960070	17740	17780	17780	17740	125
248	20240402	150000	1200739230	17780	17780	17780	17780	1
249	20240402	145900	1200721450	17790	17790	17790	17790	3
250	20240402	145800	1200668080	17780	17780	17780	17780	2
251	20240402	145700	1200632520	17770	17790	17790	17770	274
252	20240402	145600	1195758360	17790	17790	17790	17790	1
253	20240402	145500	1195740570	17750	17750	17750	17750	1
254	20240402	145400	1195722820	17760	17740	17760	17740	750
255	20240402	145300	1182412940	17780	17780	17780	17780	0
256	20240402	145200	1182412940	17780	17780	17780	17780	1
257	20240402	145100	1182395160	17770	17740	17770	17740	317
258	20240402	145000	1176766270	17730	17740	17760	17730	288
259	20240402	144900	1171653220	17730	17730	17730	17730	86
260	20240402	144800	1170128440	17730	17750	17750	17730	144
261	20240402	144700	1167572610	17760	17750	17760	17750	63
262	20240402	144600	1166454190	17750	17760	17770	17750	560
263	20240402	144500	1156504790	17780	17770	17780	17760	32
264	20240402	144400	1155936210	17760	17760	17760	17760	0
265	20240402	144300	1155936210	17760	17760	17760	17760	50
266	20240402	144200	1155048210	17760	17790	17790	17760	845
267	20240402	144100	1140029040	17790	17790	17790	17790	0
268	20240402	144000	1140029040	17790	17790	17790	17790	1
269	20240402	143900	1140011250	17770	17780	17780	17770	370
270	20240402	143800	1133434200	17770	17770	17770	17770	0
271	20240402	143700	1133434200	17770	17770	17770	17770	0
272	20240402	143600	1133434200	17770	17770	17770	17770	0
273	20240402	143500	1133434200	17770	17770	17770	17770	81
274	20240402	143400	1131994830	17750	17750	17750	17750	0
275	20240402	143300	1131994830	17750	17740	17750	17730	123
276	20240402	143200	1129812270	17730	17730	17730	17730	25
277	20240402	143100	1129369020	17730	17730	17730	17730	0
278	20240402	143000	1129369020	17730	17730	17730	17730	57
279	20240402	142900	1128358410	17800	17800	17800	17800	6
280	20240402	142800	1128251610	17800	17790	17800	17790	200
281	20240402	142700	1124692720	17800	17800	17800	17800	12
282	20240402	142600	1124479120	17680	17680	17680	17680	0
283	20240402	142500	1124479120	17680	17680	17680	17680	0
284	20240402	142400	1124479120	17680	17680	17700	17650	2756
285	20240402	142300	1075790610	17660	17680	17700	17660	647
286	20240402	142200	1064351970	17670	17690	17690	17660	645
287	20240402	142100	1052951660	17690	17720	17720	17690	411
288	20240402	142000	1045673020	17720	17720	17720	17700	56
289	20240402	141900	1044680790	17710	17700	17710	17690	12
290	20240402	141800	1044468400	17760	17770	17770	17760	208
291	20240402	141700	1040772840	17690	17690	17690	17690	228
292	20240402	141600	1036739520	17710	17710	17710	17710	0
293	20240402	141500	1036739520	17710	17730	17730	17710	42
294	20240402	141400	1035995530	17720	17750	17750	17670	3308
295	20240402	141300	977421140	17760	17790	17790	17760	608
296	20240402	141200	966607800	17800	17800	17800	17800	2
297	20240402	141100	966572200	17800	17800	17800	17790	211
298	20240402	141000	962816970	17790	17790	17790	17790	5
299	20240402	140900	962728020	17790	17830	17830	17790	1465
300	20240402	140800	936629040	17820	17820	17820	17820	0
301	20240402	140700	936629040	17820	17820	17820	17820	33
302	20240402	140600	936040980	17810	17810	17810	17810	7
303	20240402	140500	935916310	17810	17810	17810	17810	0
304	20240402	140400	935916310	17810	17810	17810	17810	280
305	20240402	140300	930929510	17790	17790	17790	17790	4
306	20240402	140200	930858350	17800	17800	17800	17800	57
307	20240402	140100	929843750	17790	17790	17790	17790	0
308	20240402	140000	929843750	17790	17790	17800	17790	741
309	20240402	135900	916656390	17780	17780	17780	17780	0
310	20240402	135800	916656390	17780	17780	17780	17780	2
311	20240402	135700	916620830	17770	17770	17770	17770	97
312	20240402	135600	914897140	17760	17860	17860	17760	2055
313	20240402	135500	878264290	17870	17870	17870	17870	10
314	20240402	135400	878085590	17870	17870	17870	17870	0
315	20240402	135300	878085590	17870	17870	17870	17870	7
316	20240402	135200	877960500	17850	17850	17850	17850	0
317	20240402	135100	877960500	17850	17850	17850	17850	0
318	20240402	135000	877960500	17850	17850	17850	17850	0
319	20240402	134900	877960500	17850	17850	17850	17850	0
320	20240402	134800	877960500	17850	17860	17860	17850	159
321	20240402	134700	875120850	17860	17860	17860	17860	0
322	20240402	134600	875120850	17860	17860	17860	17860	7
323	20240402	134500	874995830	17850	17850	17850	17850	0
324	20240402	134400	874995830	17850	17860	17860	17850	106
325	20240402	134300	873102720	17860	17860	17860	17860	4
326	20240402	134200	873031280	17860	17870	17870	17860	221
327	20240402	134100	869082140	17870	17870	17870	17870	243
328	20240402	134000	864739730	17870	17870	17870	17870	0
329	20240402	133900	864739730	17870	17870	17870	17870	1
330	20240402	133800	864721860	17860	17860	17860	17860	15
331	20240402	133700	864453960	17860	17860	17860	17860	0
332	20240402	133600	864453960	17860	17860	17860	17860	0
333	20240402	133500	864453960	17860	17860	17860	17860	87
334	20240402	133400	862900140	17850	17860	17860	17850	27
335	20240402	133300	862418040	17860	17860	17860	17860	86
336	20240402	133200	860882080	17870	17870	17870	17870	296
337	20240402	133100	855592560	17870	17870	17870	17870	7
338	20240402	133000	855467470	17860	17860	17860	17860	5
339	20240402	132900	855378170	17870	17870	17870	17870	5
340	20240402	132800	855288820	17860	17870	17870	17860	230
341	20240402	132700	851178940	17880	17880	17880	17880	0
342	20240402	132600	851178940	17880	17920	17920	17880	938
343	20240402	132500	834371730	17920	17940	17980	17920	211
344	20240402	132400	830585570	17980	17980	17980	17980	0
345	20240402	132300	830585570	17980	17980	17980	17980	1
346	20240402	132200	830567590	17900	17900	17900	17900	0
347	20240402	132100	830567590	17900	17960	17960	17900	1123
348	20240402	132000	810428160	17950	17950	17950	17950	0
349	20240402	131900	810428160	17950	17950	17950	17950	0
350	20240402	131800	810428160	17950	17950	17950	17950	5
351	20240402	131700	810338410	17930	17930	17930	17920	114
352	20240402	131600	808294890	17930	17940	17940	17930	7
353	20240402	131500	808169370	17930	17920	17930	17920	72
354	20240402	131400	806878750	17910	17910	17910	17910	52
355	20240402	131300	805947430	17910	17910	17910	17910	37
356	20240402	131200	805284760	17910	17900	17910	17900	41
357	20240402	131100	804550850	17900	17910	17910	17900	323
358	20240402	131000	798767090	17900	17920	17920	17900	199
359	20240402	130900	795203990	17920	17920	17920	17920	20
360	20240402	130800	794845590	17900	17870	17930	17870	39
361	20240402	130700	794146660	17870	17890	17960	17870	1130
362	20240402	130600	773893000	17900	17890	17900	17870	67
363	20240402	130500	772694400	17890	17880	17890	17880	83
364	20240402	130400	771210240	17890	17890	17890	17890	219
365	20240402	130300	767292330	17890	17890	17890	17890	17
366	20240402	130200	766988200	17860	17870	17870	17860	190
367	20240402	130100	763593500	17870	17880	17880	17870	151
368	20240402	130000	760895120	17870	17870	17870	17850	753
369	20240402	125900	747442530	17870	17870	17870	17860	67
370	20240402	125800	746245470	17870	17870	17870	17870	207
371	20240402	125700	742546380	17880	17860	17880	17820	892
372	20240402	125600	726618780	17800	17770	17840	17770	799
373	20240402	125500	712391180	17770	17860	17860	17700	6042
374	20240402	125400	605102180	17870	17950	17950	17870	2024
375	20240402	125300	568851950	17940	17940	17940	17940	0
376	20240402	125200	568851950	17940	17980	17980	17940	449
377	20240402	125100	560790180	17970	17970	17970	17970	200
378	20240402	125000	557196180	17970	17970	17970	17970	0
379	20240402	124900	557196180	17970	17970	17970	17970	0
380	20240402	124800	557196180	17970	17970	17970	17970	9
381	20240402	124700	557034450	17960	17960	17960	17960	0
382	20240402	124600	557034450	17960	17960	17960	17960	0
383	20240402	124500	557034450	17960	17960	17960	17960	0
384	20240402	124400	557034450	17960	17960	17960	17960	32
385	20240402	124300	556459730	17960	17970	17970	17960	790
386	20240402	124200	542263830	17990	17990	17990	17990	200
387	20240402	124100	538665830	17990	17980	17990	17980	32
388	20240402	124000	538090220	17970	17970	17970	17970	0
389	20240402	123900	538090220	17970	17970	17970	17970	0
390	20240402	123800	538090220	17970	17970	17970	17970	0
391	20240402	123700	538090220	17970	18000	18000	17970	315
392	20240402	123600	532425300	17990	17990	17990	17990	0
393	20240402	123500	532425300	17990	17990	17990	17990	84
394	20240402	123400	530914140	17990	17990	17990	17990	47
395	20240402	123300	530068610	17980	17990	17990	17980	17
396	20240402	123200	529762940	17990	17990	17990	17990	2
397	20240402	123100	529726960	17980	17980	17980	17980	0
398	20240402	123000	529726960	17980	17980	17980	17980	1
399	20240402	122900	529708980	17960	17980	17980	17960	319
400	20240402	122800	523978840	17980	18000	18000	17980	216
401	20240402	122700	520091070	18000	18000	18000	18000	1
402	20240402	122600	520073070	18000	18000	18000	18000	0
403	20240402	122500	520073070	18000	18000	18000	18000	207
404	20240402	122400	516347070	18000	18010	18010	17990	537
405	20240402	122300	506677260	18020	18010	18020	18010	37
406	20240402	122200	506010820	18010	18020	18020	18010	10
407	20240402	122100	505830700	18030	18030	18030	18010	445
408	20240402	122000	497809290	18020	18020	18020	18020	195
409	20240402	121900	494295390	18030	18030	18030	18030	36
410	20240402	121800	493646310	18020	18020	18020	18020	77
411	20240402	121700	492258770	18020	18020	18020	18020	2
412	20240402	121600	492222730	18020	18020	18020	18020	7
413	20240402	121500	492096590	18020	18020	18020	18020	0
414	20240402	121400	492096590	18020	18010	18020	18010	66
415	20240402	121300	490907920	18010	18010	18010	18010	0
416	20240402	121200	490907920	18010	18010	18010	18010	10
417	20240402	121100	490727820	17990	17990	17990	17990	0
418	20240402	121000	490727820	17990	17990	17990	17990	0
419	20240402	120900	490727820	17990	18000	18010	17990	105
420	20240402	120800	488837580	17990	18000	18000	17980	222
421	20240402	120700	484841750	18000	18000	18000	18000	7
422	20240402	120600	484715750	17980	17980	17980	17980	0
423	20240402	120500	484715750	17980	17990	17990	17980	70
424	20240402	120400	483457080	17980	17980	17980	17980	0
425	20240402	120300	483457080	17980	17990	17990	17980	246
426	20240402	120200	479033930	17980	17980	17980	17980	0
427	20240402	120100	479033930	17980	17980	17980	17980	0
428	20240402	120000	479033930	17980	18010	18010	17980	738
429	20240402	115900	465747650	18020	18020	18020	18020	0
430	20240402	115800	465747650	18020	18020	18020	18020	0
431	20240402	115700	465747650	18020	18020	18020	18020	37
432	20240402	115600	465080910	18020	18020	18020	18020	201
433	20240402	115500	461458890	18010	18010	18010	18010	1
434	20240402	115400	461440880	18020	18020	18020	18020	7
435	20240402	115300	461314740	18010	18010	18010	18010	166
436	20240402	115200	458325080	18010	18010	18010	18010	0
437	20240402	115100	458325080	18010	18010	18010	18010	0
438	20240402	115000	458325080	18010	18010	18010	18010	8
439	20240402	114900	458181000	18000	18000	18000	18000	78
440	20240402	114800	456777000	18000	18000	18000	18000	132
441	20240402	114700	454401000	18000	18010	18010	18000	97
442	20240402	114600	452654930	18000	18000	18000	18000	181
443	20240402	114500	449396930	18000	18000	18000	18000	5
444	20240402	114400	449306930	17990	17990	17990	17990	0
445	20240402	114300	449306930	17990	17990	17990	17990	19
446	20240402	114200	448965120	17980	17980	17980	17980	0
447	20240402	114100	448965120	17980	17980	17980	17980	0
448	20240402	114000	448965120	17980	17990	17990	17980	76
449	20240402	113900	447597940	17990	17990	17990	17990	7
450	20240402	113800	447472010	17980	17980	17980	17980	41
451	20240402	113700	446734830	17970	17970	17970	17970	0
452	20240402	113600	446734830	17970	17970	17970	17970	9
453	20240402	113500	446573100	17960	17960	17960	17960	0
454	20240402	113400	446573100	17960	17970	17970	17960	385
455	20240402	113300	439654790	17990	18000	18000	17990	10
456	20240402	113200	439474840	18000	17970	18000	17970	324
457	20240402	113100	433644940	18000	18000	18000	18000	0
458	20240402	113000	433644940	18000	18010	18010	17970	439
459	20240402	112900	425743520	18010	18010	18010	18010	9
460	20240402	112800	425581430	18000	17990	18000	17970	229
461	20240402	112700	421460820	18000	18000	18000	18000	0
462	20240402	112600	421460820	18000	18000	18000	18000	1
463	20240402	112500	421442820	18000	17990	18000	17990	84
464	20240402	112400	419931590	17970	17970	17970	17970	0
465	20240402	112300	419931590	17970	17970	17970	17970	0
466	20240402	112200	419931590	17970	17970	17970	17970	1
467	20240402	112100	419913620	18000	17970	18000	17970	234
468	20240402	112000	415706990	17950	17960	17960	17950	20
469	20240402	111900	415347920	17950	17950	17950	17950	0
470	20240402	111800	415347920	17950	17950	17950	17950	0
471	20240402	111700	415347920	17950	17950	17950	17950	0
472	20240402	111600	415347920	17950	17950	17950	17950	0
473	20240402	111500	415347920	17950	17950	17950	17950	0
474	20240402	111400	415347920	17950	17940	17950	17940	33
475	20240402	111300	414755830	17940	17940	17940	17940	0
476	20240402	111200	414755830	17940	17930	17940	17930	133
477	20240402	111100	412370930	17930	17930	17930	17930	0
478	20240402	111000	412370930	17930	17950	17950	17930	140
479	20240402	110900	409859040	17960	17960	17960	17960	0
480	20240402	110800	409859040	17960	18000	18000	17960	1424
481	20240402	110700	384261810	18000	18000	18000	18000	79
482	20240402	110600	382839810	18000	18000	18000	18000	0
483	20240402	110500	382839810	18000	18000	18000	18000	1
484	20240402	110400	382821810	18000	18000	18000	18000	3
485	20240402	110300	382767810	18010	18010	18010	18010	407
486	20240402	110200	375437740	18000	17990	18000	17990	14
487	20240402	110100	375185810	17990	17990	17990	17990	2
488	20240402	110000	375149830	18000	18000	18000	18000	194
489	20240402	105900	371657830	17970	17970	17970	17970	0
490	20240402	105800	371657830	17970	17970	17970	17970	0
491	20240402	105700	371657830	17970	17970	17970	17970	8
492	20240402	105600	371514070	17990	17980	17990	17960	328
493	20240402	105500	365617320	17970	17970	17970	17970	2
494	20240402	105400	365581380	17970	17970	17970	17970	0
495	20240402	105300	365581380	17970	17970	17970	17970	19
496	20240402	105200	365239950	17950	17950	17950	17950	0
497	20240402	105100	365239950	17950	17950	17950	17950	0
498	20240402	105000	365239950	17950	17950	17950	17950	4
499	20240402	104900	365168150	17950	17950	17950	17950	9
500	20240402	104800	365006600	17940	17940	17940	17940	1
501	20240402	104700	364988660	17940	17940	17940	17940	0
502	20240402	104600	364988660	17940	17940	17940	17940	68
503	20240402	104500	363768740	17940	17940	17940	17940	1
504	20240402	104400	363750800	17910	17910	17910	17910	0
505	20240402	104300	363750800	17910	17920	17920	17910	63
506	20240402	104200	362622350	17910	17910	17910	17910	0
507	20240402	104100	362622350	17910	17910	17910	17910	3
508	20240402	104000	362568620	17910	17910	17910	17910	10
509	20240402	103900	362389520	17910	17920	17920	17910	246
510	20240402	103800	357981660	17920	17940	17940	17920	409
511	20240402	103700	350648980	17940	17960	17960	17940	866
512	20240402	103600	335102420	17980	17980	17980	17980	30
513	20240402	103500	334563020	17980	17980	17980	17970	357
514	20240402	103400	328144300	17980	17980	17980	17980	2
515	20240402	103300	328108340	17980	17980	17980	17980	1
516	20240402	103200	328090360	17980	17980	17980	17970	278
517	20240402	103100	323092590	17980	17990	17990	17980	8
518	20240402	103000	322948680	17980	17980	17980	17980	0
519	20240402	102900	322948680	17980	17990	17990	17980	227
520	20240402	102800	318865190	17990	17990	17990	17990	7
521	20240402	102700	318739260	17980	17980	17980	17980	1
522	20240402	102600	318721280	17980	18000	18000	17980	343
523	20240402	102500	312547520	18000	18000	18000	18000	70
524	20240402	102400	311287520	18000	18000	18000	18000	0
525	20240402	102300	311287520	18000	17990	18000	17990	184
526	20240402	102200	307977290	17990	18000	18000	17990	482
527	20240402	102100	299301570	18000	18000	18000	18000	35
528	20240402	102000	298671570	18010	18010	18010	18010	7
529	20240402	101900	298545500	18000	18000	18000	18000	0
530	20240402	101800	298545500	18000	18000	18000	18000	0
531	20240402	101700	298545500	18000	18000	18000	18000	24
532	20240402	101600	298113500	18000	18000	18000	18000	7
533	20240402	101500	297987500	18000	18000	18000	17990	16
534	20240402	101400	297699520	17980	17980	17980	17980	0
535	20240402	101300	297699520	17980	17980	17980	17980	0
536	20240402	101200	297699520	17980	18020	18020	17980	220
537	20240402	101100	293739060	18020	18020	18020	18020	5
538	20240402	101000	293648960	18020	18020	18020	18020	134
539	20240402	100900	291234280	18010	18000	18010	18000	3
540	20240402	100800	291180270	18020	18020	18020	18020	2
541	20240402	100700	291144230	18020	18000	18020	17990	458
542	20240402	100600	282904510	18020	18020	18020	18000	38
543	20240402	100500	282219790	17990	18010	18010	17990	438
544	20240402	100400	274335420	18030	18020	18030	18020	3
545	20240402	100300	274281340	18010	18010	18010	18010	0
546	20240402	100200	274281340	18010	17990	18010	17990	66
547	20240402	100100	273093330	17990	17990	17990	17990	0
548	20240402	100000	273093330	17990	17990	17990	17990	71
549	20240402	095900	271816040	17990	17990	17990	17990	31
550	20240402	095800	271258350	17990	17980	17990	17980	12
551	20240402	095700	271042500	17990	17990	17990	17990	72
552	20240402	095600	269747220	17980	17980	17980	17980	34
553	20240402	095500	269135900	17980	17980	17980	17980	1
554	20240402	095400	269117920	17980	17970	17980	17970	927
555	20240402	095300	252459660	17970	17980	17980	17970	211
556	20240402	095200	248665990	17970	17980	17980	17970	107
557	20240402	095100	246742180	17980	17980	17980	17980	1
558	20240402	095000	246724200	17980	17960	17980	17960	7
559	20240402	094900	246598370	17950	17930	17950	17930	106
560	20240402	094800	244696590	17940	17940	17940	17940	11
561	20240402	094700	244499250	17940	17950	17950	17930	144
562	20240402	094600	241915740	17940	17930	17950	17930	116
563	20240402	094500	239834690	17940	17930	17940	17930	116
564	20240402	094400	237753680	17940	17940	17940	17940	14
565	20240402	094300	237502520	17920	17920	17920	17920	138
566	20240402	094200	235029560	17920	17920	17930	17920	63
567	20240402	094100	233900100	17920	17920	17920	17920	64
568	20240402	094000	232753220	17920	17920	17920	17920	8
569	20240402	093900	232609860	17910	17990	17990	17910	984
570	20240402	093800	214936360	18000	18000	18000	18000	7
571	20240402	093700	214810360	18010	18010	18010	18010	43
572	20240402	093600	214035930	17990	17990	17990	17990	0
573	20240402	093500	214035930	17990	18020	18020	17990	1003
574	20240402	093400	195981970	18020	18010	18020	18000	125
575	20240402	093300	193731930	18020	18030	18030	18020	13
576	20240402	093200	193497600	18020	18000	18020	18000	66
577	20240402	093100	192308720	18000	18070	18070	18000	660
578	20240402	093000	180399420	18070	18070	18070	18070	0
579	20240402	092900	180399420	18070	18070	18070	18070	11
580	20240402	092800	180200650	18060	18060	18060	18060	84
581	20240402	092700	178683610	18060	18060	18060	18060	11
582	20240402	092600	178484950	18070	18070	18080	18070	26
583	20240402	092500	178014980	18050	18040	18050	18040	259
584	20240402	092400	173342180	18020	18010	18020	18010	218
585	20240402	092300	169415970	17990	18000	18000	17990	214
586	20240402	092200	165564070	17980	17990	17990	17980	31
587	20240402	092100	165006390	17990	17970	17990	17970	51
588	20240402	092000	164089900	17960	17960	18010	17960	302
589	20240402	091900	158653670	17950	18010	18010	17950	958
590	20240402	091800	141440540	17980	17970	18010	17970	365
591	20240402	091700	134873440	17960	18030	18030	17940	1217
592	20240402	091600	112980830	18020	18070	18080	18020	431
593	20240402	091500	105201360	18090	18100	18110	18070	707
594	20240402	091400	92406470	18100	18130	18130	18100	430
595	20240402	091300	84615850	18130	18140	18200	18130	3
596	20240402	091200	84561380	18220	18220	18220	18220	1
597	20240402	091100	84543160	18120	18120	18120	18120	311
598	20240402	091000	78907840	18120	18120	18120	18100	461
599	20240402	090900	70554960	18120	18150	18150	18100	652
600	20240402	090800	58734150	18150	18200	18200	18150	380
601	20240402	090700	51832580	18220	18220	18220	18180	261
602	20240402	090600	47077730	18220	18220	18220	18180	42
603	20240402	090500	46312530	18180	18180	18180	18180	55
604	20240402	090400	45312630	18180	18190	18230	18180	714
605	20240402	090300	32325100	18190	18230	18230	18190	40
606	20240402	090200	31596420	18190	18200	18220	18170	574
607	20240402	090100	21152480	18190	18230	18230	18170	808
608	20240402	090000	6464030	18280	18230	18280	18230	344