KissMeData/082920/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	194000	1065956020	18010	18010	18010	18010	421
3	20240403	193900	1065956020	18010	18010	18010	18010	0
4	20240403	193800	1065956020	18010	18010	18010	18010	0
5	20240403	193700	1065956020	18010	18010	18010	18010	0
6	20240403	193600	1065956020	18010	18010	18010	18010	0
7	20240403	193500	1065956020	18010	18010	18010	18010	0
8	20240403	193400	1065956020	18010	18010	18010	18010	0
9	20240403	193300	1065956020	18010	18010	18010	18010	0
10	20240403	193200	1065956020	18010	18010	18010	18010	0
11	20240403	193100	1065956020	18010	18010	18010	18010	0
12	20240403	193000	1065956020	18010	18010	18010	18010	0
13	20240403	192900	1065956020	18010	18010	18010	18010	0
14	20240403	192800	1065956020	18010	18010	18010	18010	0
15	20240403	192700	1065956020	18010	18010	18010	18010	0
16	20240403	192600	1065956020	18010	18010	18010	18010	0
17	20240403	192500	1065956020	18010	18010	18010	18010	0
18	20240403	192400	1065956020	18010	18010	18010	18010	0
19	20240403	192300	1065956020	18010	18010	18010	18010	0
20	20240403	192200	1065956020	18010	18010	18010	18010	0
21	20240403	192100	1065956020	18010	18010	18010	18010	0
22	20240403	192000	1065956020	18010	18010	18010	18010	0
23	20240403	191900	1065956020	18010	18010	18010	18010	0
24	20240403	191800	1065956020	18010	18010	18010	18010	0
25	20240403	191700	1065956020	18010	18010	18010	18010	0
26	20240403	191600	1065956020	18010	18010	18010	18010	0
27	20240403	191500	1065956020	18010	18010	18010	18010	0
28	20240403	191400	1065956020	18010	18010	18010	18010	0
29	20240403	191300	1065956020	18010	18010	18010	18010	0
30	20240403	191200	1065956020	18010	18010	18010	18010	0
31	20240403	191100	1065956020	18010	18010	18010	18010	0
32	20240403	191000	1065956020	18010	18010	18010	18010	421
33	20240403	190900	1065956020	18010	18010	18010	18010	0
34	20240403	190800	1065956020	18010	18010	18010	18010	0
35	20240403	190700	1065956020	18010	18010	18010	18010	0
36	20240403	190600	1065956020	18010	18010	18010	18010	0
37	20240403	190500	1065956020	18010	18010	18010	18010	0
38	20240403	190400	1065956020	18010	18010	18010	18010	0
39	20240403	190300	1065956020	18010	18010	18010	18010	0
40	20240403	190200	1065956020	18010	18010	18010	18010	0
41	20240403	190100	1065956020	18010	18010	18010	18010	0
42	20240403	190000	1065956020	18010	18010	18010	18010	0
43	20240403	185900	1065956020	18010	18010	18010	18010	0
44	20240403	185800	1065956020	18010	18010	18010	18010	0
45	20240403	185700	1065956020	18010	18010	18010	18010	0
46	20240403	185600	1065956020	18010	18010	18010	18010	0
47	20240403	185500	1065956020	18010	18010	18010	18010	0
48	20240403	185400	1065956020	18010	18010	18010	18010	0
49	20240403	185300	1065956020	18010	18010	18010	18010	0
50	20240403	185200	1065956020	18010	18010	18010	18010	0
51	20240403	185100	1065956020	18010	18010	18010	18010	0
52	20240403	185000	1065956020	18010	18010	18010	18010	0
53	20240403	184900	1065956020	18010	18010	18010	18010	0
54	20240403	184800	1065956020	18010	18010	18010	18010	0
55	20240403	184700	1065956020	18010	18010	18010	18010	0
56	20240403	184600	1065956020	18010	18010	18010	18010	0
57	20240403	184500	1065956020	18010	18010	18010	18010	0
58	20240403	184400	1065956020	18010	18010	18010	18010	0
59	20240403	184300	1065956020	18010	18010	18010	18010	0
60	20240403	184200	1065956020	18010	18010	18010	18010	0
61	20240403	184100	1065956020	18010	18010	18010	18010	0
62	20240403	184000	1065956020	18010	18010	18010	18010	421
63	20240403	183900	1065956020	18010	18010	18010	18010	0
64	20240403	183800	1065956020	18010	18010	18010	18010	0
65	20240403	183700	1065956020	18010	18010	18010	18010	0
66	20240403	183600	1065956020	18010	18010	18010	18010	0
67	20240403	183500	1065956020	18010	18010	18010	18010	0
68	20240403	183400	1065956020	18010	18010	18010	18010	0
69	20240403	183300	1065956020	18010	18010	18010	18010	0
70	20240403	183200	1065956020	18010	18010	18010	18010	0
71	20240403	183100	1065956020	18010	18010	18010	18010	0
72	20240403	183000	1065956020	18010	18010	18010	18010	0
73	20240403	182900	1065956020	18010	18010	18010	18010	0
74	20240403	182800	1065956020	18010	18010	18010	18010	0
75	20240403	182700	1065956020	18010	18010	18010	18010	0
76	20240403	182600	1065956020	18010	18010	18010	18010	0
77	20240403	182500	1065956020	18010	18010	18010	18010	0
78	20240403	182400	1065956020	18010	18010	18010	18010	0
79	20240403	182300	1065956020	18010	18010	18010	18010	0
80	20240403	182200	1065956020	18010	18010	18010	18010	0
81	20240403	182100	1065956020	18010	18010	18010	18010	0
82	20240403	182000	1065956020	18010	18010	18010	18010	0
83	20240403	181900	1065956020	18010	18010	18010	18010	0
84	20240403	181800	1065956020	18010	18010	18010	18010	0
85	20240403	181700	1065956020	18010	18010	18010	18010	0
86	20240403	181600	1065956020	18010	18010	18010	18010	0
87	20240403	181500	1065956020	18010	18010	18010	18010	0
88	20240403	181400	1065956020	18010	18010	18010	18010	0
89	20240403	181300	1065956020	18010	18010	18010	18010	0
90	20240403	181200	1065956020	18010	18010	18010	18010	0
91	20240403	181100	1065956020	18010	18010	18010	18010	0
92	20240403	181000	1065956020	18010	18010	18010	18010	421
93	20240403	180900	1065956020	18010	18010	18010	18010	0
94	20240403	180800	1065956020	18010	18010	18010	18010	0
95	20240403	180700	1065956020	18010	18010	18010	18010	0
96	20240403	180600	1065956020	18010	18010	18010	18010	0
97	20240403	180500	1065956020	18010	18010	18010	18010	0
98	20240403	180400	1065956020	18010	18010	18010	18010	0
99	20240403	180300	1065956020	18010	18010	18010	18010	0
100	20240403	180200	1065956020	18010	18010	18010	18010	0
101	20240403	180100	1065956020	18010	18010	18010	18010	0
102	20240403	180000	1065956020	18010	18010	18010	18010	0
103	20240403	175900	1065956020	18010	18010	18010	18010	0
104	20240403	175800	1065956020	18010	18010	18010	18010	0
105	20240403	175700	1065956020	18010	18010	18010	18010	0
106	20240403	175600	1065956020	18010	18010	18010	18010	0
107	20240403	175500	1065956020	18010	18010	18010	18010	0
108	20240403	175400	1065956020	18010	18010	18010	18010	0
109	20240403	175300	1065956020	18010	18010	18010	18010	0
110	20240403	175200	1065956020	18010	18010	18010	18010	0
111	20240403	175100	1065956020	18010	18010	18010	18010	0
112	20240403	175000	1065956020	18010	18010	18010	18010	0
113	20240403	174900	1065956020	18010	18010	18010	18010	0
114	20240403	174800	1065956020	18010	18010	18010	18010	0
115	20240403	174700	1065956020	18010	18010	18010	18010	0
116	20240403	174600	1065956020	18010	18010	18010	18010	0
117	20240403	174500	1065956020	18010	18010	18010	18010	0
118	20240403	174400	1065956020	18010	18010	18010	18010	0
119	20240403	174300	1065956020	18010	18010	18010	18010	0
120	20240403	174200	1065956020	18010	18010	18010	18010	0
121	20240403	174100	1065956020	18010	18010	18010	18010	0
122	20240403	174000	1065956020	18010	18010	18010	18010	421
123	20240403	173900	1065956020	18010	18010	18010	18010	0
124	20240403	173800	1065956020	18010	18010	18010	18010	0
125	20240403	173700	1065956020	18010	18010	18010	18010	0
126	20240403	173600	1065956020	18010	18010	18010	18010	0
127	20240403	173500	1065956020	18010	18010	18010	18010	0
128	20240403	173400	1065956020	18010	18010	18010	18010	0
129	20240403	173300	1065956020	18010	18010	18010	18010	0
130	20240403	173200	1065956020	18010	18010	18010	18010	0
131	20240403	173100	1065956020	18010	18010	18010	18010	0
132	20240403	173000	1065956020	18010	18010	18010	18010	0
133	20240403	172900	1065956020	18010	18010	18010	18010	0
134	20240403	172800	1065956020	18010	18010	18010	18010	0
135	20240403	172700	1065956020	18010	18010	18010	18010	0
136	20240403	172600	1065956020	18010	18010	18010	18010	0
137	20240403	172500	1065956020	18010	18010	18010	18010	0
138	20240403	172400	1065956020	18010	18010	18010	18010	0
139	20240403	172300	1065956020	18010	18010	18010	18010	0
140	20240403	172200	1065956020	18010	18010	18010	18010	0
141	20240403	172100	1065956020	18010	18010	18010	18010	0
142	20240403	172000	1065956020	18010	18010	18010	18010	0
143	20240403	171900	1065956020	18010	18010	18010	18010	0
144	20240403	171800	1065956020	18010	18010	18010	18010	0
145	20240403	171700	1065956020	18010	18010	18010	18010	0
146	20240403	171600	1065956020	18010	18010	18010	18010	0
147	20240403	171500	1065956020	18010	18010	18010	18010	0
148	20240403	171400	1065956020	18010	18010	18010	18010	0
149	20240403	171300	1065956020	18010	18010	18010	18010	0
150	20240403	171200	1065956020	18010	18010	18010	18010	0
151	20240403	171100	1065956020	18010	18010	18010	18010	0
152	20240403	171000	1065956020	18010	18010	18010	18010	421
153	20240403	170900	1065956020	18010	18010	18010	18010	0
154	20240403	170800	1065956020	18010	18010	18010	18010	0
155	20240403	170700	1065956020	18010	18010	18010	18010	0
156	20240403	170600	1065956020	18010	18010	18010	18010	0
157	20240403	170500	1065956020	18010	18010	18010	18010	0
158	20240403	170400	1065956020	18010	18010	18010	18010	0
159	20240403	170300	1065956020	18010	18010	18010	18010	0
160	20240403	170200	1065956020	18010	18010	18010	18010	0
161	20240403	170100	1065956020	18010	18010	18010	18010	0
162	20240403	170000	1065956020	18010	18010	18010	18010	0
163	20240403	165900	1065956020	18010	18010	18010	18010	0
164	20240403	165800	1065956020	18010	18010	18010	18010	0
165	20240403	165700	1065956020	18010	18010	18010	18010	0
166	20240403	165600	1065956020	18010	18010	18010	18010	0
167	20240403	165500	1065956020	18010	18010	18010	18010	0
168	20240403	165400	1065956020	18010	18010	18010	18010	0
169	20240403	165300	1065956020	18010	18010	18010	18010	0
170	20240403	165200	1065956020	18010	18010	18010	18010	0
171	20240403	165100	1065956020	18010	18010	18010	18010	0
172	20240403	165000	1065956020	18010	18010	18010	18010	0
173	20240403	164900	1065956020	18010	18010	18010	18010	0
174	20240403	164800	1065956020	18010	18010	18010	18010	0
175	20240403	164700	1065956020	18010	18010	18010	18010	0
176	20240403	164600	1065956020	18010	18010	18010	18010	0
177	20240403	164500	1065956020	18010	18010	18010	18010	0
178	20240403	164400	1065956020	18010	18010	18010	18010	0
179	20240403	164300	1065956020	18010	18010	18010	18010	0
180	20240403	164200	1065956020	18010	18010	18010	18010	0
181	20240403	164100	1065956020	18010	18010	18010	18010	0
182	20240403	164000	1065956020	18010	18010	18010	18010	421
183	20240403	163900	1065956020	18010	18010	18010	18010	0
184	20240403	163800	1065956020	18010	18010	18010	18010	0
185	20240403	163700	1065956020	18010	18010	18010	18010	0
186	20240403	163600	1065956020	18010	18010	18010	18010	0
187	20240403	163500	1065956020	18010	18010	18010	18010	0
188	20240403	163400	1065956020	18010	18010	18010	18010	0
189	20240403	163300	1065956020	18010	18010	18010	18010	0
190	20240403	163200	1065956020	18010	18010	18010	18010	0
191	20240403	163100	1065956020	18010	18010	18010	18010	0
192	20240403	163000	1065956020	18010	18010	18010	18010	0
193	20240403	162900	1065956020	18010	18010	18010	18010	0
194	20240403	162800	1065956020	18010	18010	18010	18010	0
195	20240403	162700	1065956020	18010	18010	18010	18010	0
196	20240403	162600	1065956020	18010	18010	18010	18010	0
197	20240403	162500	1065956020	18010	18010	18010	18010	0
198	20240403	162400	1065956020	18010	18010	18010	18010	0
199	20240403	162300	1065956020	18010	18010	18010	18010	0
200	20240403	162200	1065956020	18010	18010	18010	18010	0
201	20240403	162100	1065956020	18010	18010	18010	18010	0
202	20240403	162000	1065956020	18010	18010	18010	18010	0
203	20240403	161900	1065956020	18010	18010	18010	18010	0
204	20240403	161800	1065956020	18010	18010	18010	18010	0
205	20240403	161700	1065956020	18010	18010	18010	18010	0
206	20240403	161600	1065956020	18010	18010	18010	18010	0
207	20240403	161500	1065956020	18010	18010	18010	18010	0
208	20240403	161400	1065956020	18010	18010	18010	18010	0
209	20240403	161300	1065956020	18010	18010	18010	18010	0
210	20240403	161200	1065956020	18010	18010	18010	18010	0
211	20240403	161100	1065956020	18010	18010	18010	18010	0
212	20240403	161000	1065956020	18010	18010	18010	18010	421
213	20240403	160900	1065956020	18010	18010	18010	18010	0
214	20240403	160800	1065956020	18010	18010	18010	18010	0
215	20240403	160700	1065956020	18010	18010	18010	18010	0
216	20240403	160600	1065956020	18010	18010	18010	18010	0
217	20240403	160500	1065956020	18010	18010	18010	18010	0
218	20240403	160400	1065956020	18010	18010	18010	18010	0
219	20240403	160300	1065956020	18010	18010	18010	18010	0
220	20240403	160200	1065956020	18010	18010	18010	18010	0
221	20240403	160100	1065956020	18010	18010	18010	18010	0
222	20240403	160000	1065956020	18010	18010	18010	18010	0
223	20240403	155900	1065956020	18010	18010	18010	18010	0
224	20240403	155800	1065956020	18010	18010	18010	18010	0
225	20240403	155700	1065956020	18010	18010	18010	18010	0
226	20240403	155600	1065956020	18010	18010	18010	18010	0
227	20240403	155500	1065956020	18010	18010	18010	18010	0
228	20240403	155400	1065956020	18010	18010	18010	18010	0
229	20240403	155300	1065956020	18010	18010	18010	18010	0
230	20240403	155200	1065956020	18010	18010	18010	18010	0
231	20240403	155100	1065956020	18010	18010	18010	18010	0
232	20240403	155000	1065956020	18010	18010	18010	18010	0
233	20240403	154900	1065956020	18010	18010	18010	18010	0
234	20240403	154800	1065956020	18010	18010	18010	18010	0
235	20240403	154700	1065956020	18010	18010	18010	18010	0
236	20240403	154600	1065956020	18010	18010	18010	18010	0
237	20240403	154500	1065956020	18010	18010	18010	18010	0
238	20240403	154400	1065956020	18010	18010	18010	18010	0
239	20240403	154300	1065956020	18010	18010	18010	18010	0
240	20240403	154200	1065956020	18010	18010	18010	18010	0
241	20240403	154100	1065956020	18010	18010	18010	18010	0
242	20240403	154000	1065956020	18010	18010	18010	18010	421
243	20240403	153900	1065956020	18010	18010	18010	18010	0
244	20240403	153800	1065956020	18010	18010	18010	18010	0
245	20240403	153700	1065956020	18010	18010	18010	18010	0
246	20240403	153600	1065956020	18010	18010	18010	18010	0
247	20240403	153500	1065956020	18010	18010	18010	18010	0
248	20240403	153400	1065956020	18010	18010	18010	18010	0
249	20240403	153300	1065956020	18010	18010	18010	18010	0
250	20240403	153200	1065956020	18010	18010	18010	18010	0
251	20240403	153100	1065956020	18010	18010	18010	18010	0
252	20240403	153000	1065956020	18010	18010	18010	18010	421
253	20240403	152900	1058373810	18010	18010	18010	18010	0
254	20240403	152800	1058373810	18010	18010	18010	18010	0
255	20240403	152700	1058373810	18010	18010	18010	18010	0
256	20240403	152600	1058373810	18010	18010	18010	18010	0
257	20240403	152500	1058373810	18010	18010	18010	18010	0
258	20240403	152400	1058373810	18010	18010	18010	18010	0
259	20240403	152300	1058373810	18010	18010	18010	18010	0
260	20240403	152200	1058373810	18010	18010	18010	18010	0
261	20240403	152100	1058373810	18010	18010	18010	18010	0
262	20240403	152000	1058373810	18010	18010	18010	18010	0
263	20240403	151900	1058373810	18010	18000	18010	18000	44
264	20240403	151800	1057581430	18010	18010	18010	18010	24
265	20240403	151700	1057149190	18020	18010	18020	17970	87
266	20240403	151600	1055582570	17970	17970	17970	17970	95
267	20240403	151500	1053875420	17970	17970	17970	17970	1
268	20240403	151400	1053857450	18010	17980	18010	17980	72
269	20240403	151300	1052561750	17980	17980	17990	17980	429
270	20240403	151200	1044848040	17980	17980	17980	17980	100
271	20240403	151100	1043050040	17980	17980	17980	17980	81
272	20240403	151000	1041593660	17980	17970	17980	17970	178
273	20240403	150900	1038394000	17970	17980	17980	17970	29
274	20240403	150800	1037872590	18010	17970	18010	17970	90
275	20240403	150700	1036252170	17970	18020	18020	17970	122
276	20240403	150600	1034058330	18020	18020	18020	18020	0
277	20240403	150500	1034058330	18020	18010	18020	18010	72
278	20240403	150400	1032761460	17970	18000	18010	17970	77
279	20240403	150300	1031377430	18010	18010	18010	18010	0
280	20240403	150200	1031377430	18010	17970	18010	17970	73
281	20240403	150100	1030062890	17970	17990	18000	17970	173
282	20240403	150000	1026952820	17990	18000	18000	17990	83
283	20240403	145900	1025458930	18000	17990	18000	17990	15
284	20240403	145800	1025188960	17990	17990	17990	17990	83
285	20240403	145700	1023695790	17990	17990	17990	17990	37
286	20240403	145600	1023030160	18000	17970	18000	17970	169
287	20240403	145500	1019988570	17970	17990	17990	17970	127
288	20240403	145400	1017705500	17990	17980	17990	17980	144
289	20240403	145300	1015115600	17980	17980	17990	17980	86
290	20240403	145200	1013569260	17980	17970	17980	17970	233
291	20240403	145100	1009380860	17980	17980	17980	17970	82
292	20240403	145000	1007906540	17970	17970	17980	17970	178
293	20240403	144900	1004707820	17970	17970	17980	17970	100
294	20240403	144800	1002910770	17970	17970	17980	17970	81
295	20240403	144700	1001454440	17980	17970	17980	17970	226
296	20240403	144600	997393110	17970	17970	17980	17970	104
297	20240403	144500	995524130	17970	17970	17980	17970	81
298	20240403	144400	994067850	17970	17980	17980	17970	22
299	20240403	144300	993672320	17980	17980	17990	17980	429
300	20240403	144200	985958650	17980	17980	17990	17980	77
301	20240403	144100	984573470	17980	17980	17980	17980	6
302	20240403	144000	984465590	17980	17990	18000	17980	113
303	20240403	143900	982432730	17990	17990	17990	17990	186
304	20240403	143800	979086590	17990	18000	18000	17990	36
305	20240403	143700	978438610	18000	18000	18000	18000	7
306	20240403	143600	978312610	18020	17990	18020	17990	483
307	20240403	143500	969615340	17990	17990	18000	17990	221
308	20240403	143400	965639430	17990	17990	18000	17990	263
309	20240403	143300	960906820	17990	17990	17990	17990	8
310	20240403	143200	960762900	17990	17990	17990	17990	1
311	20240403	143100	960744910	17990	17980	17990	17980	18
312	20240403	143000	960421130	17980	17980	17980	17980	1
313	20240403	142900	960403150	17980	17980	17980	17980	1
314	20240403	142800	960385170	17990	18000	18010	17990	106
315	20240403	142700	958476860	17990	17990	17990	17990	65
316	20240403	142600	957307510	17980	17980	17980	17980	6
317	20240403	142500	957199630	18000	18000	18000	18000	83
318	20240403	142400	955705630	18000	18000	18000	18000	0
319	20240403	142300	955705630	18000	18000	18000	18000	5
320	20240403	142200	955615630	18000	17990	18010	17980	176
321	20240403	142100	952448750	17990	17990	17990	17990	4
322	20240403	142000	952376790	17990	18000	18000	17990	2
323	20240403	141900	952340800	18000	17990	18000	17990	119
324	20240403	141800	950199950	17990	17990	17990	17990	14
325	20240403	141700	949948090	17990	17990	17990	17990	0
326	20240403	141600	949948090	17990	17990	18000	17990	119
327	20240403	141500	947807120	17990	17990	17990	17990	2
328	20240403	141400	947771140	17990	17990	17990	17990	5
329	20240403	141300	947681190	17990	18000	18000	17990	110
330	20240403	141200	945702240	17990	17990	17990	17990	1
331	20240403	141100	945684250	17980	17990	18000	17980	157
332	20240403	141000	942858630	17980	17980	17980	17980	74
333	20240403	140900	941528110	17980	17980	17980	17980	5
334	20240403	140800	941438210	17990	17990	17990	17980	80
335	20240403	140700	939999020	17980	17980	17980	17980	11
336	20240403	140600	939801240	17980	17980	17980	17980	14
337	20240403	140500	939549520	17980	17980	17980	17980	72
338	20240403	140400	938254960	17980	17980	17980	17980	3
339	20240403	140300	938201020	17990	17980	17990	17980	2
340	20240403	140200	938165050	17980	17970	17980	17970	93
341	20240403	140100	936492950	17980	17970	17980	17970	117
342	20240403	140000	934390400	17980	17980	17980	17970	78
343	20240403	135900	932988530	17990	17980	17990	17980	73
344	20240403	135800	931675270	17990	17990	17990	17990	3
345	20240403	135700	931621300	18010	18010	18010	18010	75
346	20240403	135600	930270550	18020	17990	18020	17990	11
347	20240403	135500	930072390	17980	17970	17980	17970	110
348	20240403	135400	928094630	17980	17980	17980	17980	22
349	20240403	135300	927699070	17980	17970	17980	17970	72
350	20240403	135200	926404520	17970	17970	17970	17970	4
351	20240403	135100	926332640	18020	18020	18020	18020	76
352	20240403	135000	924963120	17970	17970	17970	17970	4
353	20240403	134900	924891240	18020	17980	18020	17970	719
354	20240403	134800	911968170	17990	17990	18000	17990	85
355	20240403	134700	910438250	17990	17990	17990	17990	5
356	20240403	134600	910348300	18010	18010	18010	18010	0
357	20240403	134500	910348300	18010	17980	18010	17970	509
358	20240403	134400	901187830	17980	17980	17980	17980	0
359	20240403	134300	901187830	17980	17980	17980	17980	4
360	20240403	134200	901115910	17990	17980	18000	17980	77
361	20240403	134100	899730650	17970	17970	17970	17970	0
362	20240403	134000	899730650	17970	17980	18000	17970	320
363	20240403	133900	893972610	17990	17990	17990	17990	76
364	20240403	133800	892605370	17980	17980	17980	17980	6
365	20240403	133700	892497490	17970	17980	17980	17970	2
366	20240403	133600	892461540	18000	18000	18000	18000	78
367	20240403	133500	891057540	17980	17980	17980	17980	4
368	20240403	133400	890985620	17990	17980	17990	17980	54
369	20240403	133300	890014170	17990	17970	17990	17970	97
370	20240403	133200	888270100	17990	17980	17990	17980	35
371	20240403	133100	887640460	17970	17970	17970	17970	44
372	20240403	133000	886849780	17980	17980	17990	17980	108
373	20240403	132900	884907860	17980	17980	17980	17980	11
374	20240403	132800	884710080	17980	17970	17980	17970	73
375	20240403	132700	883397620	17970	17960	17970	17960	91
376	20240403	132600	881763210	17960	17950	17970	17950	6
377	20240403	132500	881655480	17950	17970	17970	17950	110
378	20240403	132400	879679140	17980	17970	17980	17970	50
379	20240403	132300	878780170	17970	18000	18010	17970	159
380	20240403	132200	875921040	17990	17990	17990	17990	83
381	20240403	132100	874427870	17980	17980	17980	17980	6
382	20240403	132000	874319990	18010	18010	18010	18010	0
383	20240403	131900	874319990	18010	17980	18010	17980	85
384	20240403	131800	872789410	18010	18010	18010	18010	26
385	20240403	131700	872321150	18000	18000	18000	18000	75
386	20240403	131600	870971150	18000	17980	18000	17980	84
387	20240403	131500	869459990	17980	17980	17980	17980	68
388	20240403	131400	868237350	17980	17980	17980	17980	4
389	20240403	131300	868165430	17980	17940	17980	17940	126
390	20240403	131200	865904030	17950	17950	17950	17950	17
391	20240403	131100	865598880	17960	17980	17980	17960	92
392	20240403	131000	863944880	17950	17950	17950	17950	1
393	20240403	130900	863926930	17950	17950	17950	17950	4
394	20240403	130800	863855130	17950	17960	18000	17950	326
395	20240403	130700	857999990	17960	17960	17960	17960	113
396	20240403	130600	855970510	17970	17980	17990	17970	74
397	20240403	130500	854640010	17990	17970	17990	17970	451
398	20240403	130400	846530500	17960	17960	17960	17960	6
399	20240403	130300	846422740	17970	17970	17970	17970	2
400	20240403	130200	846386800	17970	17950	17970	17950	100
401	20240403	130100	844590150	17960	17950	17960	17950	4
402	20240403	130000	844518330	17960	17960	17960	17960	76
403	20240403	125900	843153370	17960	17950	17960	17940	86
404	20240403	125800	841609710	17950	17950	17950	17950	73
405	20240403	125700	840299360	17950	17980	17980	17940	155
406	20240403	125600	837514250	17980	17930	17980	17930	1806
407	20240403	125500	805096670	17940	17920	17940	17920	251
408	20240403	125400	800596120	17880	17930	17930	17880	156
409	20240403	125300	797799240	17880	17880	17930	17880	2249
410	20240403	125200	757547110	17880	17880	17880	17880	4
411	20240403	125100	757475590	17890	17890	17890	17890	105
412	20240403	125000	755597140	17880	17860	17880	17860	5
413	20240403	124900	755507820	17890	17860	17900	17860	1151
414	20240403	124800	734949170	17860	17890	17900	17860	803
415	20240403	124700	720602040	17890	17890	17890	17870	843
416	20240403	124600	705533970	17900	17880	17900	17880	24
417	20240403	124500	705104480	17880	17880	17890	17880	154
418	20240403	124400	702350250	17880	17880	17880	17880	0
419	20240403	124300	702350250	17880	17890	17890	17880	57
420	20240403	124200	701331030	17880	17890	17890	17880	77
421	20240403	124100	699953550	17880	17880	17880	17880	30
422	20240403	124000	699417150	17880	17880	17900	17880	273
423	20240403	123900	694535470	17880	17880	17890	17880	173
424	20240403	123800	691441510	17900	17890	17900	17880	192
425	20240403	123700	688007840	17890	17890	17890	17890	26
426	20240403	123600	687542700	17900	17880	17900	17880	230
427	20240403	123500	683429980	17880	17880	17880	17880	6
428	20240403	123400	683322700	17880	17880	17880	17880	90
429	20240403	123300	681713500	17880	17880	17880	17870	83
430	20240403	123200	680230150	17870	17870	17870	17870	1
431	20240403	123100	680212280	17880	17870	17880	17870	33
432	20240403	123000	679622550	17880	17880	17880	17870	92
433	20240403	122900	677977630	17880	17880	17880	17880	290
434	20240403	122800	672792430	17890	17890	17890	17890	71
435	20240403	122700	671522240	17880	17890	17890	17880	39
436	20240403	122600	670824540	17890	17890	17890	17890	5
437	20240403	122500	670735090	17900	17890	17900	17890	73
438	20240403	122400	669428400	17900	17890	17900	17890	127
439	20240403	122300	667156230	17890	17890	17890	17890	5
440	20240403	122200	667066780	17890	17890	17890	17890	28
441	20240403	122100	666565860	17880	17890	17890	17880	44
442	20240403	122000	665778760	17890	17890	17890	17890	1
443	20240403	121900	665760870	17890	17890	17890	17890	43
444	20240403	121800	664991600	17880	17880	17890	17880	139
445	20240403	121700	662506190	17890	17900	17900	17890	58
446	20240403	121600	661468530	17900	17880	17900	17880	29
447	20240403	121500	660949710	17880	17890	17890	17880	50
448	20240403	121400	660055220	17890	17890	17890	17890	5
449	20240403	121300	659965770	17900	17900	17900	17900	72
450	20240403	121200	658676970	17890	17890	17890	17890	124
451	20240403	121100	656458610	17890	17890	17890	17890	4
452	20240403	121000	656387050	17900	17880	17900	17880	122
453	20240403	120900	654203600	17890	17880	17890	17880	76
454	20240403	120800	652844680	17890	17890	17890	17890	72
455	20240403	120700	651556600	17880	17880	17880	17880	158
456	20240403	120600	648731560	17880	17880	17880	17870	44
457	20240403	120500	647944880	17880	17870	17890	17870	74
458	20240403	120400	646621050	17880	17870	17880	17870	150
459	20240403	120300	643939100	17880	17890	17890	17880	90
460	20240403	120200	642329400	17880	17870	17880	17870	117
461	20240403	120100	640237480	17870	17870	17870	17870	1
462	20240403	120000	640219610	17870	17870	17870	17870	0
463	20240403	115900	640219610	17870	17870	17890	17870	2389
464	20240403	115800	597499530	17880	17870	17880	17870	438
465	20240403	115700	589669100	17870	17870	17880	17870	92
466	20240403	115600	588024850	17880	17880	17880	17880	73
467	20240403	115500	586719610	17880	17880	17880	17880	12
468	20240403	115400	586505050	17870	17870	17870	17870	7
469	20240403	115300	586379960	17870	17880	17880	17870	177
470	20240403	115200	583216130	17870	17870	17870	17870	4
471	20240403	115100	583144650	17870	17870	17870	17870	0
472	20240403	115000	583144650	17870	17870	17880	17870	162
473	20240403	114900	580248990	17870	17870	17870	17870	9
474	20240403	114800	580088160	17870	17880	17880	17870	84
475	20240403	114700	578586260	17870	17870	17880	17870	109
476	20240403	114600	576638280	17870	17870	17870	17870	1
477	20240403	114500	576620410	17880	17890	17890	17870	243
478	20240403	114400	572274900	17890	17890	17890	17880	327
479	20240403	114300	566425760	17890	17890	17900	17890	4
480	20240403	114200	566354190	17890	17900	17900	17890	82
481	20240403	114100	564886430	17900	17900	17910	17900	66
482	20240403	114000	563704980	17890	17890	17890	17890	4
483	20240403	113900	563633420	17890	17900	17900	17890	65
484	20240403	113800	562470550	17870	17870	17870	17870	5
485	20240403	113700	562381200	17920	17900	17920	17880	776
486	20240403	113600	548505180	17890	17900	17900	17890	140
487	20240403	113500	545999760	17900	17910	17910	17900	5
488	20240403	113400	545910250	17920	17900	17920	17900	877
489	20240403	113300	530210050	17890	17880	17900	17880	107
490	20240403	113200	528295820	17890	17890	17890	17890	12
491	20240403	113100	528081140	17890	17890	17890	17890	4
492	20240403	113000	528009580	17890	17880	17890	17880	84
493	20240403	112900	526506860	17890	17890	17890	17890	43
494	20240403	112800	525737590	17890	17890	17890	17890	6
495	20240403	112700	525630250	17900	17880	17900	17880	59
496	20240403	112600	524574690	17890	17890	17890	17890	28
497	20240403	112500	524073770	17890	17890	17890	17890	111
498	20240403	112400	522087980	17880	17880	17880	17880	1
499	20240403	112300	522070100	17880	17890	17890	17880	5
500	20240403	112200	521980690	17900	17890	17900	17890	77
501	20240403	112100	520603100	17880	17880	17880	17880	9
502	20240403	112000	520442180	17880	17900	17900	17880	358
503	20240403	111900	514034010	17930	17910	17930	17910	130
504	20240403	111800	511705310	17900	17910	17910	17900	5
505	20240403	111700	511615800	17930	17890	17930	17880	934
506	20240403	111600	494906360	17940	17940	17940	17890	473
507	20240403	111500	486420990	17940	17910	17940	17910	1609
508	20240403	111400	457588680	17910	17890	17910	17870	1332
509	20240403	111300	433771420	17890	17880	17890	17880	29
510	20240403	111200	433252620	17890	17890	17890	17880	8
511	20240403	111100	433109510	17880	17880	17890	17880	122
512	20240403	111000	430928110	17880	17890	17890	17880	79
513	20240403	110900	429514810	17890	17890	17890	17880	257
514	20240403	110800	424917090	17900	17920	17930	17900	185
515	20240403	110700	421603640	17920	17920	17920	17920	1
516	20240403	110600	421585720	17900	17910	17930	17900	12
517	20240403	110500	421370710	17910	17910	17920	17880	367
518	20240403	110400	414797670	17880	17880	17880	17880	4
519	20240403	110300	414726150	17910	17910	17910	17910	0
520	20240403	110200	414726150	17910	17910	17920	17890	236
521	20240403	110100	410498530	17860	17900	17910	17860	146
522	20240403	110000	407885220	17870	17850	17870	17850	336
523	20240403	105900	401880920	17890	17900	17900	17890	87
524	20240403	105800	400323690	17890	17890	17890	17890	0
525	20240403	105700	400323690	17890	17890	17890	17890	0
526	20240403	105600	400323690	17890	17890	17890	17890	212
527	20240403	105500	396531010	17890	17830	17890	17830	255
528	20240403	105400	391983880	17830	17890	17890	17830	18
529	20240403	105300	391661920	17890	17890	17890	17890	76
530	20240403	105200	390302280	17820	17820	17820	17820	0
531	20240403	105100	390302280	17820	17890	17910	17820	406
532	20240403	105000	383036020	17890	17890	17890	17890	72
533	20240403	104900	381747940	17860	17860	17860	17860	1
534	20240403	104800	381730080	17800	17900	17900	17800	2
535	20240403	104700	381694380	17900	17790	17900	17790	172
536	20240403	104600	378625590	17790	17900	17910	17790	263
537	20240403	104500	373916720	17800	17860	17910	17800	5037
538	20240403	104400	284218710	17860	17860	17860	17860	56
539	20240403	104300	283218550	17860	17860	17860	17860	1
540	20240403	104200	283200690	17900	17900	17900	17900	79
541	20240403	104100	281786590	17860	17860	17860	17860	91
542	20240403	104000	280161330	17900	17900	17900	17900	0
543	20240403	103900	280161330	17900	17860	17900	17860	278
544	20240403	103800	275189930	17860	17870	17870	17860	69
545	20240403	103700	273957530	17900	17900	17900	17900	1
546	20240403	103600	273939630	17900	17900	17900	17900	72
547	20240403	103500	272650830	17860	17860	17860	17860	96
548	20240403	103400	270936270	17900	17870	17900	17860	169
549	20240403	103300	267917490	17900	17900	17900	17900	72
550	20240403	103200	266628690	17860	17860	17890	17860	300
551	20240403	103100	261270210	17890	17890	17890	17890	0
552	20240403	103000	261270210	17890	17850	17890	17850	84
553	20240403	102900	259770650	17850	17850	17850	17850	10
554	20240403	102800	259592150	17850	17850	17850	17850	147
555	20240403	102700	256968200	17850	17890	17890	17850	6
556	20240403	102600	256860900	17840	17850	17890	17840	252
557	20240403	102500	252363220	17850	17850	17850	17850	254
558	20240403	102400	247829320	17890	17890	17890	17890	0
559	20240403	102300	247829320	17890	17850	17890	17850	167
560	20240403	102200	244848040	17850	17860	17890	17850	35
561	20240403	102100	244222860	17890	17870	17890	17870	10
562	20240403	102000	244044060	17890	17860	17910	17860	99
563	20240403	101900	242274970	17860	17860	17860	17860	0
564	20240403	101800	242274970	17860	17870	17870	17860	191
565	20240403	101700	238863660	17870	17860	17870	17860	489
566	20240403	101600	230129940	17860	17860	17870	17860	5
567	20240403	101500	230040610	17860	17870	17870	17860	67
568	20240403	101400	228843770	17860	17860	17860	17860	0
569	20240403	101300	228843770	17860	17860	17860	17860	0
570	20240403	101200	228843770	17860	17860	17860	17860	0
571	20240403	101100	228843770	17860	17910	17910	17860	2
572	20240403	101000	228808000	17910	17910	17910	17910	0
573	20240403	100900	228808000	17910	17910	17910	17910	30
574	20240403	100800	228270700	17910	17910	17910	17910	2
575	20240403	100700	228234880	17910	17850	17910	17850	264
576	20240403	100600	223521700	17850	17850	17850	17850	72
577	20240403	100500	222236500	17850	17910	17910	17850	3
578	20240403	100400	222182830	17900	17900	17900	17900	10
579	20240403	100300	222003830	17910	17850	17910	17850	106
580	20240403	100200	220111370	17850	17910	17910	17850	4
581	20240403	100100	220039910	17910	17850	17910	17850	95
582	20240403	100000	218343260	17850	17860	17890	17850	539
583	20240403	095900	208719630	17930	17930	17930	17930	0
584	20240403	095800	208719630	17930	17860	17930	17860	127
585	20240403	095700	206450920	17930	17860	17930	17860	121
586	20240403	095600	204289090	17850	17850	17850	17850	1
587	20240403	095500	204271240	17850	17850	17850	17850	0
588	20240403	095400	204271240	17850	17930	17930	17850	11
589	20240403	095300	204074090	17940	17940	17940	17940	1
590	20240403	095200	204056150	17940	17940	17940	17940	0
591	20240403	095100	204056150	17940	17940	17940	17940	1
592	20240403	095000	204038210	17950	17950	17950	17950	0
593	20240403	094900	204038210	17950	17870	17950	17850	734
594	20240403	094800	190932470	17870	17960	17960	17870	3
595	20240403	094700	190878770	17960	17960	17960	17960	4
596	20240403	094600	190806930	17960	17930	17960	17920	168
597	20240403	094500	187794830	17960	17960	17960	17960	0
598	20240403	094400	187794830	17960	17960	17960	17960	8
599	20240403	094300	187651150	17960	17950	17970	17950	124
600	20240403	094200	185425200	17980	17980	17980	17980	0
601	20240403	094100	185425200	17980	17980	17980	17980	313
602	20240403	094000	179797460	17980	17970	17980	17970	79
603	20240403	093900	178377180	17980	17980	17980	17970	170
604	20240403	093800	175321620	17980	17970	17980	17970	259
605	20240403	093700	170665810	17970	17980	17980	17970	34
606	20240403	093600	170054600	17980	17880	17980	17880	2465
607	20240403	093500	125897400	17920	17880	17920	17880	376
608	20240403	093400	119169500	17880	17880	17880	17880	2
609	20240403	093300	119133740	17880	17880	17880	17880	3
610	20240403	093200	119080100	17880	17880	17880	17880	24
611	20240403	093100	118650980	17890	17880	17890	17880	95
612	20240403	093000	116951920	17900	17840	17900	17840	106
613	20240403	092900	115060520	17840	17910	17910	17840	2
614	20240403	092800	115024770	17840	17840	17840	17840	13
615	20240403	092700	114792850	17840	17840	17840	17840	0
616	20240403	092600	114792850	17840	17840	17840	17840	108
617	20240403	092500	112866130	17840	17840	17840	17830	60
618	20240403	092400	111796080	17840	17880	17880	17840	37
619	20240403	092300	111135600	17890	17900	17900	17890	87
620	20240403	092200	109578320	17910	17920	17920	17910	4
621	20240403	092100	109506660	17920	17830	17920	17830	15
622	20240403	092000	109238310	17830	17830	17830	17830	110
623	20240403	091900	107277010	17830	17830	17830	17830	44
624	20240403	091800	106492490	17830	17790	17830	17790	825
625	20240403	091700	91807060	17780	17780	17780	17780	10
626	20240403	091600	91629260	17780	17780	17780	17780	0
627	20240403	091500	91629260	17780	17780	17830	17780	369
628	20240403	091400	85067740	17770	17780	17780	17770	171
629	20240403	091300	82028610	17780	17780	17780	17770	116
630	20240403	091200	79966480	17780	17820	17820	17780	142
631	20240403	091100	77440320	17830	17750	17830	17750	16
632	20240403	091000	77155840	17830	17890	17890	17750	113
633	20240403	090900	75148410	17840	17840	17840	17750	1297
634	20240403	090800	52095660	17840	17860	17860	17830	90
635	20240403	090700	50489880	17940	17860	17940	17860	96
636	20240403	090600	48774030	17870	17870	17870	17870	17
637	20240403	090500	48470240	17870	17870	17870	17850	1065
638	20240403	090400	29458690	17870	17870	17880	17870	26
639	20240403	090300	28993910	17870	17870	17870	17870	0
640	20240403	090200	28993910	17870	17870	17870	17750	1457
641	20240403	090100	3041320	17870	17890	17890	17850	98
642	20240403	090000	1290620	17960	17970	17970	17900	72