KissMeData/450520/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	210100	940443580	16830	16830	16830	16830	893
3	20240402	210000	940443580	16830	16830	16830	16830	0
4	20240402	205900	940443580	16830	16830	16830	16830	0
5	20240402	205800	940443580	16830	16830	16830	16830	0
6	20240402	205700	940443580	16830	16830	16830	16830	0
7	20240402	205600	940443580	16830	16830	16830	16830	0
8	20240402	205500	940443580	16830	16830	16830	16830	0
9	20240402	205400	940443580	16830	16830	16830	16830	0
10	20240402	205300	940443580	16830	16830	16830	16830	0
11	20240402	205200	940443580	16830	16830	16830	16830	0
12	20240402	205100	940443580	16830	16830	16830	16830	0
13	20240402	205000	940443580	16830	16830	16830	16830	0
14	20240402	204900	940443580	16830	16830	16830	16830	0
15	20240402	204800	940443580	16830	16830	16830	16830	0
16	20240402	204700	940443580	16830	16830	16830	16830	0
17	20240402	204600	940443580	16830	16830	16830	16830	0
18	20240402	204500	940443580	16830	16830	16830	16830	0
19	20240402	204400	940443580	16830	16830	16830	16830	0
20	20240402	204300	940443580	16830	16830	16830	16830	0
21	20240402	204200	940443580	16830	16830	16830	16830	0
22	20240402	204100	940443580	16830	16830	16830	16830	0
23	20240402	204000	940443580	16830	16830	16830	16830	0
24	20240402	203900	940443580	16830	16830	16830	16830	0
25	20240402	203800	940443580	16830	16830	16830	16830	0
26	20240402	203700	940443580	16830	16830	16830	16830	0
27	20240402	203600	940443580	16830	16830	16830	16830	0
28	20240402	203500	940443580	16830	16830	16830	16830	0
29	20240402	203400	940443580	16830	16830	16830	16830	0
30	20240402	203300	940443580	16830	16830	16830	16830	0
31	20240402	203200	940443580	16830	16830	16830	16830	0
32	20240402	203100	940443580	16830	16830	16830	16830	893
33	20240402	203000	940443580	16830	16830	16830	16830	0
34	20240402	202900	940443580	16830	16830	16830	16830	0
35	20240402	202800	940443580	16830	16830	16830	16830	0
36	20240402	202700	940443580	16830	16830	16830	16830	0
37	20240402	202600	940443580	16830	16830	16830	16830	0
38	20240402	202500	940443580	16830	16830	16830	16830	0
39	20240402	202400	940443580	16830	16830	16830	16830	0
40	20240402	202300	940443580	16830	16830	16830	16830	0
41	20240402	202200	940443580	16830	16830	16830	16830	0
42	20240402	202100	940443580	16830	16830	16830	16830	0
43	20240402	202000	940443580	16830	16830	16830	16830	0
44	20240402	201900	940443580	16830	16830	16830	16830	0
45	20240402	201800	940443580	16830	16830	16830	16830	0
46	20240402	201700	940443580	16830	16830	16830	16830	0
47	20240402	201600	940443580	16830	16830	16830	16830	0
48	20240402	201500	940443580	16830	16830	16830	16830	0
49	20240402	201400	940443580	16830	16830	16830	16830	0
50	20240402	201300	940443580	16830	16830	16830	16830	0
51	20240402	201200	940443580	16830	16830	16830	16830	0
52	20240402	201100	940443580	16830	16830	16830	16830	0
53	20240402	201000	940443580	16830	16830	16830	16830	0
54	20240402	200900	940443580	16830	16830	16830	16830	0
55	20240402	200800	940443580	16830	16830	16830	16830	0
56	20240402	200700	940443580	16830	16830	16830	16830	0
57	20240402	200600	940443580	16830	16830	16830	16830	0
58	20240402	200500	940443580	16830	16830	16830	16830	0
59	20240402	200400	940443580	16830	16830	16830	16830	0
60	20240402	200300	940443580	16830	16830	16830	16830	0
61	20240402	200200	940443580	16830	16830	16830	16830	0
62	20240402	200100	940443580	16830	16830	16830	16830	893
63	20240402	200000	940443580	16830	16830	16830	16830	0
64	20240402	195900	940443580	16830	16830	16830	16830	0
65	20240402	195800	940443580	16830	16830	16830	16830	0
66	20240402	195700	940443580	16830	16830	16830	16830	0
67	20240402	195600	940443580	16830	16830	16830	16830	0
68	20240402	195500	940443580	16830	16830	16830	16830	0
69	20240402	195400	940443580	16830	16830	16830	16830	0
70	20240402	195300	940443580	16830	16830	16830	16830	0
71	20240402	195200	940443580	16830	16830	16830	16830	0
72	20240402	195100	940443580	16830	16830	16830	16830	0
73	20240402	195000	940443580	16830	16830	16830	16830	0
74	20240402	194900	940443580	16830	16830	16830	16830	0
75	20240402	194800	940443580	16830	16830	16830	16830	0
76	20240402	194700	940443580	16830	16830	16830	16830	0
77	20240402	194600	940443580	16830	16830	16830	16830	0
78	20240402	194500	940443580	16830	16830	16830	16830	0
79	20240402	194400	940443580	16830	16830	16830	16830	0
80	20240402	194300	940443580	16830	16830	16830	16830	0
81	20240402	194200	940443580	16830	16830	16830	16830	0
82	20240402	194100	940443580	16830	16830	16830	16830	0
83	20240402	194000	940443580	16830	16830	16830	16830	0
84	20240402	193900	940443580	16830	16830	16830	16830	0
85	20240402	193800	940443580	16830	16830	16830	16830	0
86	20240402	193700	940443580	16830	16830	16830	16830	0
87	20240402	193600	940443580	16830	16830	16830	16830	0
88	20240402	193500	940443580	16830	16830	16830	16830	0
89	20240402	193400	940443580	16830	16830	16830	16830	0
90	20240402	193300	940443580	16830	16830	16830	16830	0
91	20240402	193200	940443580	16830	16830	16830	16830	0
92	20240402	193100	940443580	16830	16830	16830	16830	893
93	20240402	193000	940443580	16830	16830	16830	16830	0
94	20240402	192900	940443580	16830	16830	16830	16830	0
95	20240402	192800	940443580	16830	16830	16830	16830	0
96	20240402	192700	940443580	16830	16830	16830	16830	0
97	20240402	192600	940443580	16830	16830	16830	16830	0
98	20240402	192500	940443580	16830	16830	16830	16830	0
99	20240402	192400	940443580	16830	16830	16830	16830	0
100	20240402	192300	940443580	16830	16830	16830	16830	0
101	20240402	192200	940443580	16830	16830	16830	16830	0
102	20240402	192100	940443580	16830	16830	16830	16830	0
103	20240402	192000	940443580	16830	16830	16830	16830	0
104	20240402	191900	940443580	16830	16830	16830	16830	0
105	20240402	191800	940443580	16830	16830	16830	16830	0
106	20240402	191700	940443580	16830	16830	16830	16830	0
107	20240402	191600	940443580	16830	16830	16830	16830	0
108	20240402	191500	940443580	16830	16830	16830	16830	0
109	20240402	191400	940443580	16830	16830	16830	16830	0
110	20240402	191300	940443580	16830	16830	16830	16830	0
111	20240402	191200	940443580	16830	16830	16830	16830	0
112	20240402	191100	940443580	16830	16830	16830	16830	0
113	20240402	191000	940443580	16830	16830	16830	16830	0
114	20240402	190900	940443580	16830	16830	16830	16830	0
115	20240402	190800	940443580	16830	16830	16830	16830	0
116	20240402	190700	940443580	16830	16830	16830	16830	0
117	20240402	190600	940443580	16830	16830	16830	16830	0
118	20240402	190500	940443580	16830	16830	16830	16830	0
119	20240402	190400	940443580	16830	16830	16830	16830	0
120	20240402	190300	940443580	16830	16830	16830	16830	0
121	20240402	190200	940443580	16830	16830	16830	16830	0
122	20240402	190100	940443580	16830	16830	16830	16830	893
123	20240402	190000	940443580	16830	16830	16830	16830	0
124	20240402	185900	940443580	16830	16830	16830	16830	0
125	20240402	185800	940443580	16830	16830	16830	16830	0
126	20240402	185700	940443580	16830	16830	16830	16830	0
127	20240402	185600	940443580	16830	16830	16830	16830	0
128	20240402	185500	940443580	16830	16830	16830	16830	0
129	20240402	185400	940443580	16830	16830	16830	16830	0
130	20240402	185300	940443580	16830	16830	16830	16830	0
131	20240402	185200	940443580	16830	16830	16830	16830	0
132	20240402	185100	940443580	16830	16830	16830	16830	0
133	20240402	185000	940443580	16830	16830	16830	16830	0
134	20240402	184900	940443580	16830	16830	16830	16830	0
135	20240402	184800	940443580	16830	16830	16830	16830	0
136	20240402	184700	940443580	16830	16830	16830	16830	0
137	20240402	184600	940443580	16830	16830	16830	16830	0
138	20240402	184500	940443580	16830	16830	16830	16830	0
139	20240402	184400	940443580	16830	16830	16830	16830	0
140	20240402	184300	940443580	16830	16830	16830	16830	0
141	20240402	184200	940443580	16830	16830	16830	16830	0
142	20240402	184100	940443580	16830	16830	16830	16830	0
143	20240402	184000	940443580	16830	16830	16830	16830	0
144	20240402	183900	940443580	16830	16830	16830	16830	0
145	20240402	183800	940443580	16830	16830	16830	16830	0
146	20240402	183700	940443580	16830	16830	16830	16830	0
147	20240402	183600	940443580	16830	16830	16830	16830	0
148	20240402	183500	940443580	16830	16830	16830	16830	0
149	20240402	183400	940443580	16830	16830	16830	16830	0
150	20240402	183300	940443580	16830	16830	16830	16830	0
151	20240402	183200	940443580	16830	16830	16830	16830	0
152	20240402	183100	940443580	16830	16830	16830	16830	893
153	20240402	183000	940443580	16830	16830	16830	16830	0
154	20240402	182900	940443580	16830	16830	16830	16830	0
155	20240402	182800	940443580	16830	16830	16830	16830	0
156	20240402	182700	940443580	16830	16830	16830	16830	0
157	20240402	182600	940443580	16830	16830	16830	16830	0
158	20240402	182500	940443580	16830	16830	16830	16830	0
159	20240402	182400	940443580	16830	16830	16830	16830	0
160	20240402	182300	940443580	16830	16830	16830	16830	0
161	20240402	182200	940443580	16830	16830	16830	16830	0
162	20240402	182100	940443580	16830	16830	16830	16830	0
163	20240402	182000	940443580	16830	16830	16830	16830	0
164	20240402	181900	940443580	16830	16830	16830	16830	0
165	20240402	181800	940443580	16830	16830	16830	16830	0
166	20240402	181700	940443580	16830	16830	16830	16830	0
167	20240402	181600	940443580	16830	16830	16830	16830	0
168	20240402	181500	940443580	16830	16830	16830	16830	0
169	20240402	181400	940443580	16830	16830	16830	16830	0
170	20240402	181300	940443580	16830	16830	16830	16830	0
171	20240402	181200	940443580	16830	16830	16830	16830	0
172	20240402	181100	940443580	16830	16830	16830	16830	0
173	20240402	181000	940443580	16830	16830	16830	16830	0
174	20240402	180900	940443580	16830	16830	16830	16830	0
175	20240402	180800	940443580	16830	16830	16830	16830	0
176	20240402	180700	940443580	16830	16830	16830	16830	0
177	20240402	180600	940443580	16830	16830	16830	16830	0
178	20240402	180500	940443580	16830	16830	16830	16830	0
179	20240402	180400	940443580	16830	16830	16830	16830	0
180	20240402	180300	940443580	16830	16830	16830	16830	0
181	20240402	180200	940443580	16830	16830	16830	16830	0
182	20240402	180100	940443580	16830	16830	16830	16830	893
183	20240402	180000	940443580	16830	16830	16830	16830	0
184	20240402	175900	940443580	16830	16830	16830	16830	0
185	20240402	175800	940443580	16830	16830	16830	16830	0
186	20240402	175700	940443580	16830	16830	16830	16830	0
187	20240402	175600	940443580	16830	16830	16830	16830	0
188	20240402	175500	940443580	16830	16830	16830	16830	0
189	20240402	175400	940443580	16830	16830	16830	16830	0
190	20240402	175300	940443580	16830	16830	16830	16830	0
191	20240402	175200	940443580	16830	16830	16830	16830	0
192	20240402	175100	940443580	16830	16830	16830	16830	0
193	20240402	175000	940443580	16830	16830	16830	16830	0
194	20240402	174900	940443580	16830	16830	16830	16830	0
195	20240402	174800	940443580	16830	16830	16830	16830	0
196	20240402	174700	940443580	16830	16830	16830	16830	0
197	20240402	174600	940443580	16830	16830	16830	16830	0
198	20240402	174500	940443580	16830	16830	16830	16830	0
199	20240402	174400	940443580	16830	16830	16830	16830	0
200	20240402	174300	940443580	16830	16830	16830	16830	0
201	20240402	174200	940443580	16830	16830	16830	16830	0
202	20240402	174100	940443580	16830	16830	16830	16830	0
203	20240402	174000	940443580	16830	16830	16830	16830	0
204	20240402	173900	940443580	16830	16830	16830	16830	0
205	20240402	173800	940443580	16830	16830	16830	16830	0
206	20240402	173700	940443580	16830	16830	16830	16830	0
207	20240402	173600	940443580	16830	16830	16830	16830	0
208	20240402	173500	940443580	16830	16830	16830	16830	0
209	20240402	173400	940443580	16830	16830	16830	16830	0
210	20240402	173300	940443580	16830	16830	16830	16830	0
211	20240402	173200	940443580	16830	16830	16830	16830	0
212	20240402	173100	940443580	16830	16830	16830	16830	893
213	20240402	173000	940443580	16830	16830	16830	16830	0
214	20240402	172900	940443580	16830	16830	16830	16830	0
215	20240402	172800	940443580	16830	16830	16830	16830	0
216	20240402	172700	940443580	16830	16830	16830	16830	0
217	20240402	172600	940443580	16830	16830	16830	16830	0
218	20240402	172500	940443580	16830	16830	16830	16830	0
219	20240402	172400	940443580	16830	16830	16830	16830	0
220	20240402	172300	940443580	16830	16830	16830	16830	0
221	20240402	172200	940443580	16830	16830	16830	16830	0
222	20240402	172100	940443580	16830	16830	16830	16830	0
223	20240402	172000	940443580	16830	16830	16830	16830	0
224	20240402	171900	940443580	16830	16830	16830	16830	0
225	20240402	171800	940443580	16830	16830	16830	16830	0
226	20240402	171700	940443580	16830	16830	16830	16830	0
227	20240402	171600	940443580	16830	16830	16830	16830	0
228	20240402	171500	940443580	16830	16830	16830	16830	0
229	20240402	171400	940443580	16830	16830	16830	16830	0
230	20240402	171300	940443580	16830	16830	16830	16830	0
231	20240402	171200	940443580	16830	16830	16830	16830	0
232	20240402	171100	940443580	16830	16830	16830	16830	0
233	20240402	171000	940443580	16830	16830	16830	16830	0
234	20240402	170900	940443580	16830	16830	16830	16830	0
235	20240402	170800	940443580	16830	16830	16830	16830	0
236	20240402	170700	940443580	16830	16830	16830	16830	0
237	20240402	170600	940443580	16830	16830	16830	16830	0
238	20240402	170500	940443580	16830	16830	16830	16830	0
239	20240402	170400	940443580	16830	16830	16830	16830	0
240	20240402	170300	940443580	16830	16830	16830	16830	0
241	20240402	170200	940443580	16830	16830	16830	16830	0
242	20240402	170100	940443580	16830	16830	16830	16830	893
243	20240402	170000	940443580	16830	16830	16830	16830	0
244	20240402	165900	940443580	16830	16830	16830	16830	0
245	20240402	165800	940443580	16830	16830	16830	16830	0
246	20240402	165700	940443580	16830	16830	16830	16830	0
247	20240402	165600	940443580	16830	16830	16830	16830	0
248	20240402	165500	940443580	16830	16830	16830	16830	0
249	20240402	165400	940443580	16830	16830	16830	16830	0
250	20240402	165300	940443580	16830	16830	16830	16830	0
251	20240402	165200	940443580	16830	16830	16830	16830	0
252	20240402	165100	940443580	16830	16830	16830	16830	0
253	20240402	165000	940443580	16830	16830	16830	16830	0
254	20240402	164900	940443580	16830	16830	16830	16830	0
255	20240402	164800	940443580	16830	16830	16830	16830	0
256	20240402	164700	940443580	16830	16830	16830	16830	0
257	20240402	164600	940443580	16830	16830	16830	16830	0
258	20240402	164500	940443580	16830	16830	16830	16830	0
259	20240402	164400	940443580	16830	16830	16830	16830	0
260	20240402	164300	940443580	16830	16830	16830	16830	0
261	20240402	164200	940443580	16830	16830	16830	16830	0
262	20240402	164100	940443580	16830	16830	16830	16830	0
263	20240402	164000	940443580	16830	16830	16830	16830	0
264	20240402	163900	940443580	16830	16830	16830	16830	0
265	20240402	163800	940443580	16830	16830	16830	16830	0
266	20240402	163700	940443580	16830	16830	16830	16830	0
267	20240402	163600	940443580	16830	16830	16830	16830	0
268	20240402	163500	940443580	16830	16830	16830	16830	0
269	20240402	163400	940443580	16830	16830	16830	16830	0
270	20240402	163300	940443580	16830	16830	16830	16830	0
271	20240402	163200	940443580	16830	16830	16830	16830	0
272	20240402	163100	940443580	16830	16830	16830	16830	893
273	20240402	163000	940443580	16830	16830	16830	16830	0
274	20240402	162900	940443580	16830	16830	16830	16830	0
275	20240402	162800	940443580	16830	16830	16830	16830	0
276	20240402	162700	940443580	16830	16830	16830	16830	0
277	20240402	162600	940443580	16830	16830	16830	16830	0
278	20240402	162500	940443580	16830	16830	16830	16830	0
279	20240402	162400	940443580	16830	16830	16830	16830	0
280	20240402	162300	940443580	16830	16830	16830	16830	0
281	20240402	162200	940443580	16830	16830	16830	16830	0
282	20240402	162100	940443580	16830	16830	16830	16830	0
283	20240402	162000	940443580	16830	16830	16830	16830	0
284	20240402	161900	940443580	16830	16830	16830	16830	0
285	20240402	161800	940443580	16830	16830	16830	16830	0
286	20240402	161700	940443580	16830	16830	16830	16830	0
287	20240402	161600	940443580	16830	16830	16830	16830	0
288	20240402	161500	940443580	16830	16830	16830	16830	0
289	20240402	161400	940443580	16830	16830	16830	16830	0
290	20240402	161300	940443580	16830	16830	16830	16830	0
291	20240402	161200	940443580	16830	16830	16830	16830	0
292	20240402	161100	940443580	16830	16830	16830	16830	0
293	20240402	161000	940443580	16830	16830	16830	16830	0
294	20240402	160900	940443580	16830	16830	16830	16830	0
295	20240402	160800	940443580	16830	16830	16830	16830	0
296	20240402	160700	940443580	16830	16830	16830	16830	0
297	20240402	160600	940443580	16830	16830	16830	16830	0
298	20240402	160500	940443580	16830	16830	16830	16830	0
299	20240402	160400	940443580	16830	16830	16830	16830	0
300	20240402	160300	940443580	16830	16830	16830	16830	0
301	20240402	160200	940443580	16830	16830	16830	16830	0
302	20240402	160100	940443580	16830	16830	16830	16830	893
303	20240402	160000	940443580	16830	16830	16830	16830	0
304	20240402	155900	940443580	16830	16830	16830	16830	0
305	20240402	155800	940443580	16830	16830	16830	16830	0
306	20240402	155700	940443580	16830	16830	16830	16830	0
307	20240402	155600	940443580	16830	16830	16830	16830	0
308	20240402	155500	940443580	16830	16830	16830	16830	0
309	20240402	155400	940443580	16830	16830	16830	16830	0
310	20240402	155300	940443580	16830	16830	16830	16830	0
311	20240402	155200	940443580	16830	16830	16830	16830	0
312	20240402	155100	940443580	16830	16830	16830	16830	0
313	20240402	155000	940443580	16830	16830	16830	16830	0
314	20240402	154900	940443580	16830	16830	16830	16830	0
315	20240402	154800	940443580	16830	16830	16830	16830	0
316	20240402	154700	940443580	16830	16830	16830	16830	0
317	20240402	154600	940443580	16830	16830	16830	16830	0
318	20240402	154500	940443580	16830	16830	16830	16830	0
319	20240402	154400	940443580	16830	16830	16830	16830	0
320	20240402	154300	940443580	16830	16830	16830	16830	0
321	20240402	154200	940443580	16830	16830	16830	16830	0
322	20240402	154100	940443580	16830	16830	16830	16830	0
323	20240402	154000	940443580	16830	16830	16830	16830	0
324	20240402	153900	940443580	16830	16830	16830	16830	0
325	20240402	153800	940443580	16830	16830	16830	16830	0
326	20240402	153700	940443580	16830	16830	16830	16830	0
327	20240402	153600	940443580	16830	16830	16830	16830	0
328	20240402	153500	940443580	16830	16830	16830	16830	0
329	20240402	153400	940443580	16830	16830	16830	16830	0
330	20240402	153300	940443580	16830	16830	16830	16830	0
331	20240402	153200	940443580	16830	16830	16830	16830	0
332	20240402	153100	940443580	16830	16830	16830	16830	893
333	20240402	153000	940443580	16830	16830	16830	16830	893
334	20240402	152900	925414390	16820	16820	16820	16820	0
335	20240402	152800	925414390	16820	16820	16820	16820	0
336	20240402	152700	925414390	16820	16820	16820	16820	0
337	20240402	152600	925414390	16820	16820	16820	16820	0
338	20240402	152500	925414390	16820	16820	16820	16820	0
339	20240402	152400	925414390	16820	16820	16820	16820	0
340	20240402	152300	925414390	16820	16820	16820	16820	0
341	20240402	152200	925414390	16820	16820	16820	16820	0
342	20240402	152100	925414390	16820	16820	16820	16820	0
343	20240402	152000	925414390	16820	16820	16820	16820	0
344	20240402	151900	925414390	16820	16820	16820	16820	20
345	20240402	151800	925077990	16820	16820	16820	16820	310
346	20240402	151700	919863790	16820	16820	16860	16820	118
347	20240402	151600	917878750	16820	16820	16820	16820	20
348	20240402	151500	917542350	16820	16820	16820	16820	85
349	20240402	151400	916112650	16860	16860	16860	16860	5
350	20240402	151300	916028350	16810	16810	16810	16810	24
351	20240402	151200	915624910	16870	16870	16870	16870	0
352	20240402	151100	915624910	16870	16870	16870	16870	10
353	20240402	151000	915456210	16810	16820	16820	16810	100
354	20240402	150900	913774480	16820	16830	16870	16820	69
355	20240402	150800	912613040	16830	16840	16840	16830	209
356	20240402	150700	909095350	16890	16890	16890	16890	0
357	20240402	150600	909095350	16890	16890	16890	16890	0
358	20240402	150500	909095350	16890	16890	16890	16890	0
359	20240402	150400	909095350	16890	16890	16890	16890	0
360	20240402	150300	909095350	16890	16850	16890	16850	2
361	20240402	150200	909061610	16850	16850	16850	16850	1
362	20240402	150100	909044760	16850	16820	16850	16820	61
363	20240402	150000	908017680	16830	16830	16830	16830	106
364	20240402	145900	906233700	16830	16850	16850	16830	274
365	20240402	145800	901619400	16850	16850	16850	16850	0
366	20240402	145700	901619400	16850	16850	16850	16850	0
367	20240402	145600	901619400	16850	16850	16850	16850	0
368	20240402	145500	901619400	16850	16850	16850	16850	215
369	20240402	145400	897996650	16850	16850	16850	16850	36
370	20240402	145300	897390050	16850	16850	16850	16850	100
371	20240402	145200	895705050	16890	16890	16890	16890	7
372	20240402	145100	895586820	16850	16850	16850	16850	49
373	20240402	145000	894761170	16850	16850	16850	16850	100
374	20240402	144900	893076170	16850	16850	16850	16850	50
375	20240402	144800	892233670	16900	16900	16900	16900	0
376	20240402	144700	892233670	16900	16900	16900	16900	1
377	20240402	144600	892216770	16910	16910	16910	16910	17
378	20240402	144500	891929300	16840	16840	16840	16840	0
379	20240402	144400	891929300	16840	16840	16840	16840	1
380	20240402	144300	891912460	16840	16840	16840	16840	0
381	20240402	144200	891912460	16840	16840	16840	16840	33
382	20240402	144100	891356740	16840	16840	16840	16840	134
383	20240402	144000	889100180	16800	16800	16800	16800	0
384	20240402	143900	889100180	16800	16800	16800	16800	0
385	20240402	143800	889100180	16800	16800	16800	16800	0
386	20240402	143700	889100180	16800	16800	16800	16800	1
387	20240402	143600	889083380	16800	16800	16800	16800	0
388	20240402	143500	889083380	16800	16800	16800	16800	29
389	20240402	143400	888596180	16790	16790	16790	16790	0
390	20240402	143300	888596180	16790	16790	16790	16790	0
391	20240402	143200	888596180	16790	16790	16790	16790	0
392	20240402	143100	888596180	16790	16800	16840	16790	623
393	20240402	143000	878132490	16800	16800	16800	16800	105
394	20240402	142900	876368490	16800	16800	16800	16800	612
395	20240402	142800	866086890	16800	16800	16800	16800	0
396	20240402	142700	866086890	16800	16800	16800	16800	0
397	20240402	142600	866086890	16800	16800	16800	16800	39
398	20240402	142500	865431690	16800	16800	16800	16800	0
399	20240402	142400	865431690	16800	16800	16800	16800	0
400	20240402	142300	865431690	16800	16800	16800	16800	40
401	20240402	142200	864759690	16810	16810	16810	16810	0
402	20240402	142100	864759690	16810	16810	16810	16810	0
403	20240402	142000	864759690	16810	16810	16810	16810	114
404	20240402	141900	862843350	16810	16810	16810	16810	0
405	20240402	141800	862843350	16810	16810	16810	16810	5
406	20240402	141700	862759300	16800	16800	16800	16800	40
407	20240402	141600	862087300	16810	16810	16810	16810	0
408	20240402	141500	862087300	16810	16810	16810	16810	0
409	20240402	141400	862087300	16810	16820	16820	16810	368
410	20240402	141300	855899120	16820	16830	16830	16820	39
411	20240402	141200	855243080	16820	16820	16820	16820	0
412	20240402	141100	855243080	16820	16820	16820	16820	0
413	20240402	141000	855243080	16820	16820	16820	16820	40
414	20240402	140900	854570280	16840	16840	16840	16840	10
415	20240402	140800	854401880	16830	16830	16830	16830	10
416	20240402	140700	854233580	16820	16820	16880	16820	72
417	20240402	140600	853022420	16820	16820	16820	16820	101
418	20240402	140500	851323600	16810	16810	16810	16810	0
419	20240402	140400	851323600	16810	16810	16810	16810	39
420	20240402	140300	850668010	16810	16840	16840	16810	278
421	20240402	140200	845991660	16840	16840	16840	16840	0
422	20240402	140100	845991660	16840	16840	16840	16840	40
423	20240402	140000	845318060	16850	16860	16860	16850	63
424	20240402	135900	844256500	16850	16850	16850	16850	0
425	20240402	135800	844256500	16850	16850	16850	16850	0
426	20240402	135700	844256500	16850	16850	16850	16850	80
427	20240402	135600	842908500	16860	16910	16910	16860	69
428	20240402	135500	841744640	16870	16870	16870	16870	0
429	20240402	135400	841744640	16870	16890	16890	16870	45
430	20240402	135300	840985390	16870	16870	16870	16870	0
431	20240402	135200	840985390	16870	16870	16870	16870	0
432	20240402	135100	840985390	16870	16870	16870	16870	40
433	20240402	135000	840310590	16910	16910	16910	16900	116
434	20240402	134900	838350060	16910	16910	16910	16910	87
435	20240402	134800	836878890	16910	16910	16910	16910	39
436	20240402	134700	836219400	16940	16910	16940	16910	164
437	20240402	134600	833443640	16900	16900	16900	16900	80
438	20240402	134500	832091640	16850	16870	16870	16850	45
439	20240402	134400	831333290	16870	16870	16870	16870	20
440	20240402	134300	830995890	16850	16850	16850	16850	1
441	20240402	134200	830979040	16850	16850	16850	16850	16
442	20240402	134100	830709440	16850	16840	16850	16840	44
443	20240402	134000	829968430	16830	16830	16830	16830	42
444	20240402	133900	829261570	16830	16830	16830	16830	105
445	20240402	133800	827494420	16820	16820	16820	16820	40
446	20240402	133700	826821620	16850	16850	16850	16850	0
447	20240402	133600	826821620	16850	16850	16850	16850	20
448	20240402	133500	826484620	16810	16810	16810	16810	39
449	20240402	133400	825829030	16810	16810	16810	16810	0
450	20240402	133300	825829030	16810	16810	16810	16810	0
451	20240402	133200	825829030	16810	16810	16810	16800	182
452	20240402	133100	822770070	16810	16810	16810	16810	21
453	20240402	133000	822417060	16810	16810	16810	16810	60
454	20240402	132900	821408460	16810	16850	16850	16810	637
455	20240402	132800	810690900	16870	16860	16870	16850	205
456	20240402	132700	807234060	16850	16850	16850	16850	0
457	20240402	132600	807234060	16850	16850	16850	16850	104
458	20240402	132500	805481660	16850	16830	16850	16830	77
459	20240402	132400	804185010	16830	16830	16830	16830	139
460	20240402	132300	801845640	16820	16820	16820	16820	0
461	20240402	132200	801845640	16820	16830	16840	16820	386
462	20240402	132100	795349700	16830	16830	16830	16830	0
463	20240402	132000	795349700	16830	16830	16830	16830	0
464	20240402	131900	795349700	16830	16840	16840	16830	41
465	20240402	131800	794659650	16830	16830	16830	16830	3
466	20240402	131700	794609160	16870	16870	16870	16870	51
467	20240402	131600	793748790	16830	16830	16830	16830	40
468	20240402	131500	793075590	16820	16830	16830	16820	400
469	20240402	131400	786347130	16820	16820	16820	16820	0
470	20240402	131300	786347130	16820	16820	16820	16820	239
471	20240402	131200	782327150	16830	16830	16830	16830	237
472	20240402	131100	778338440	16820	16820	16820	16820	0
473	20240402	131000	778338440	16820	16820	16820	16820	10
474	20240402	130900	778170240	16800	16800	16800	16800	40
475	20240402	130800	777498240	16800	16800	16800	16800	25
476	20240402	130700	777078240	16800	16800	16800	16800	0
477	20240402	130600	777078240	16800	16800	16800	16800	40
478	20240402	130500	776406240	16790	16790	16790	16790	0
479	20240402	130400	776406240	16790	16790	16790	16790	0
480	20240402	130300	776406240	16790	16790	16790	16790	39
481	20240402	130200	775751430	16830	16830	16830	16830	3
482	20240402	130100	775700940	16790	16790	16790	16790	301
483	20240402	130000	770647150	16790	16790	16790	16790	40
484	20240402	125900	769975550	16830	16830	16830	16830	0
485	20240402	125800	769975550	16830	16830	16830	16830	10
486	20240402	125700	769807250	16790	16790	16790	16790	0
487	20240402	125600	769807250	16790	16790	16790	16790	39
488	20240402	125500	769152440	16790	16790	16790	16790	0
489	20240402	125400	769152440	16790	16790	16790	16790	0
490	20240402	125300	769152440	16790	16790	16790	16790	40
491	20240402	125200	768480840	16770	16770	16770	16770	0
492	20240402	125100	768480840	16770	16770	16770	16770	0
493	20240402	125000	768480840	16770	16780	16780	16770	1030
494	20240402	124900	751207540	16830	16830	16830	16830	0
495	20240402	124800	751207540	16830	16830	16830	16830	10
496	20240402	124700	751039240	16770	16790	16790	16770	754
497	20240402	124600	738383490	16790	16790	16790	16790	0
498	20240402	124500	738383490	16790	16790	16790	16790	133
499	20240402	124400	736150420	16790	16790	16790	16790	40
500	20240402	124300	735478820	16790	16790	16790	16790	0
501	20240402	124200	735478820	16790	16790	16790	16790	599
502	20240402	124100	725421610	16790	16790	16800	16790	970
503	20240402	124000	709135260	16790	16800	16800	16790	39
504	20240402	123900	708480380	16800	16800	16800	16800	0
505	20240402	123800	708480380	16800	16800	16800	16800	0
506	20240402	123700	708480380	16800	16800	16800	16800	40
507	20240402	123600	707808380	16790	16790	16790	16790	0
508	20240402	123500	707808380	16790	16790	16790	16790	0
509	20240402	123400	707808380	16790	16790	16790	16790	39
510	20240402	123300	707153570	16790	16790	16790	16790	200
511	20240402	123200	703795570	16790	16790	16790	16790	0
512	20240402	123100	703795570	16790	16790	16790	16790	40
513	20240402	123000	703123970	16780	16780	16780	16780	0
514	20240402	122900	703123970	16780	16780	16780	16780	0
515	20240402	122800	703123970	16780	16780	16780	16780	40
516	20240402	122700	702452770	16780	16780	16780	16780	0
517	20240402	122600	702452770	16780	16780	16780	16780	10
518	20240402	122500	702284970	16780	16770	16780	16770	150
519	20240402	122400	699769440	16770	16780	16780	16770	437
520	20240402	122300	692440740	16790	16800	16800	16790	1385
521	20240402	122200	669179910	16800	16800	16800	16800	0
522	20240402	122100	669179910	16800	16810	16810	16800	40
523	20240402	122000	668507820	16800	16810	16810	16800	30
524	20240402	121900	668003720	16800	16800	16800	16800	0
525	20240402	121800	668003720	16800	16830	16830	16800	139
526	20240402	121700	665668170	16810	16810	16810	16810	70
527	20240402	121600	664491470	16810	16810	16810	16810	0
528	20240402	121500	664491470	16810	16830	16830	16810	40
529	20240402	121400	663818550	16810	16810	16810	16810	0
530	20240402	121300	663818550	16810	16810	16810	16810	0
531	20240402	121200	663818550	16810	16810	16810	16810	98
532	20240402	121100	662171170	16810	16810	16810	16810	0
533	20240402	121000	662171170	16810	16810	16810	16810	10
534	20240402	120900	662003070	16810	16870	16870	16810	123
535	20240402	120800	659935260	16810	16810	16810	16810	39
536	20240402	120700	659279670	16800	16800	16800	16800	0
537	20240402	120600	659279670	16800	16800	16800	16800	0
538	20240402	120500	659279670	16800	16820	16820	16800	440
539	20240402	120400	651887310	16800	16800	16800	16800	0
540	20240402	120300	651887310	16800	16800	16800	16800	0
541	20240402	120200	651887310	16800	16810	16810	16800	39
542	20240402	120100	651231960	16870	16870	16870	16870	0
543	20240402	120000	651231960	16870	16870	16870	16870	0
544	20240402	115900	651231960	16870	16810	16870	16800	243
545	20240402	115800	647147470	16800	16800	16800	16800	0
546	20240402	115700	647147470	16800	16800	16800	16800	0
547	20240402	115600	647147470	16800	16820	16820	16800	39
548	20240402	115500	646491970	16820	16820	16820	16820	0
549	20240402	115400	646491970	16820	16800	16820	16800	364
550	20240402	115300	640373470	16800	16800	16800	16800	128
551	20240402	115200	638223070	16810	16810	16810	16810	474
552	20240402	115100	630255130	16870	16870	16870	16870	0
553	20240402	115000	630255130	16870	16870	16870	16870	0
554	20240402	114900	630255130	16870	16810	16870	16810	41
555	20240402	114800	629565860	16810	16810	16810	16810	1
556	20240402	114700	629549050	16810	16810	16810	16800	505
557	20240402	114600	621062850	16810	16810	16810	16810	39
558	20240402	114500	620407260	16810	16810	16810	16810	0
559	20240402	114400	620407260	16810	16810	16810	16810	0
560	20240402	114300	620407260	16810	16820	16820	16810	40
561	20240402	114200	619734810	16810	16810	16810	16810	0
562	20240402	114100	619734810	16810	16810	16810	16810	0
563	20240402	114000	619734810	16810	16810	16810	16810	39
564	20240402	113900	619079220	16880	16880	16880	16880	100
565	20240402	113800	617391220	16880	16840	16880	16840	68
566	20240402	113700	616246060	16800	16800	16800	16800	0
567	20240402	113600	616246060	16800	16820	16820	16800	711
568	20240402	113500	604296820	16820	16840	16840	16820	1068
569	20240402	113400	586332390	16840	16840	16840	16840	278
570	20240402	113300	581650870	16830	16870	16870	16830	1818
571	20240402	113200	551035040	16870	16880	16880	16870	605
572	20240402	113100	540825200	16970	16970	16970	16970	1
573	20240402	113000	540808230	16880	16920	16920	16880	140
574	20240402	112900	538441030	16920	16920	16920	16920	2
575	20240402	112800	538407190	16920	16870	16920	16870	68
576	20240402	112700	537259980	16870	16870	16870	16870	40
577	20240402	112600	536585180	16920	16920	16920	16920	45
578	20240402	112500	535823780	16870	16870	16870	16870	0
579	20240402	112400	535823780	16870	16870	16870	16870	0
580	20240402	112300	535823780	16870	16870	16870	16870	39
581	20240402	112200	535165850	16850	16850	16850	16850	0
582	20240402	112100	535165850	16850	16850	16850	16850	9
583	20240402	112000	535014200	16830	16850	16850	16830	106
584	20240402	111900	533228900	16850	16850	16850	16850	5
585	20240402	111800	533144650	16850	16830	16850	16830	108
586	20240402	111700	531326850	16830	16850	16850	16830	317
587	20240402	111600	525989780	16850	16880	16880	16850	1876
588	20240402	111500	494365270	16880	16880	16880	16880	273
589	20240402	111400	489757030	16880	16880	16880	16880	44
590	20240402	111300	489014310	16920	16920	16920	16920	0
591	20240402	111200	489014310	16920	16920	16920	16920	0
592	20240402	111100	489014310	16920	16890	16920	16880	140
593	20240402	111000	486646900	16890	16890	16890	16890	0
594	20240402	110900	486646900	16890	16890	16890	16890	0
595	20240402	110800	486646900	16890	16890	16890	16890	120
596	20240402	110700	484620100	16880	16920	16920	16880	49
597	20240402	110600	483792580	16920	16920	16920	16920	1
598	20240402	110500	483775660	16880	16880	16880	16880	0
599	20240402	110400	483775660	16880	16880	16880	16880	40
600	20240402	110300	483100460	16870	16870	16870	16870	0
601	20240402	110200	483100460	16870	16870	16870	16870	99
602	20240402	110100	481430330	16870	16970	16970	16870	192
603	20240402	110000	478189300	16970	16880	16970	16880	95
604	20240402	105900	476581650	16970	16890	16970	16880	549
605	20240402	105800	467295460	16890	16900	16900	16890	40
606	20240402	105700	466619760	16880	16880	16880	16880	0
607	20240402	105600	466619760	16880	16880	16880	16880	0
608	20240402	105500	466619760	16880	16880	16880	16880	39
609	20240402	105400	465961440	16880	16930	16930	16880	537
610	20240402	105300	456884540	16920	16920	16920	16920	0
611	20240402	105200	456884540	16920	16920	16920	16920	0
612	20240402	105100	456884540	16920	16950	16950	16920	40
613	20240402	105000	456206840	16910	16910	16910	16910	0
614	20240402	104900	456206840	16910	16910	16910	16910	0
615	20240402	104800	456206840	16910	16990	16990	16910	70
616	20240402	104700	455020740	16990	16990	16990	16990	22
617	20240402	104600	454646960	17010	17010	17010	17010	10
618	20240402	104500	454476860	16900	16930	17020	16900	152
619	20240402	104400	451903410	16940	16940	16940	16940	0
620	20240402	104300	451903410	16940	16940	16940	16940	2
621	20240402	104200	451869530	16900	16900	16900	16900	40
622	20240402	104100	451193530	16900	16930	16930	16900	1360
623	20240402	104000	428198970	16930	16950	16950	16930	779
624	20240402	103900	414996540	16960	17000	17000	16960	581
625	20240402	103800	405131970	17000	17000	17000	17000	130
626	20240402	103700	402921970	16990	16990	16990	16990	0
627	20240402	103600	402921970	16990	16990	16990	16990	0
628	20240402	103500	402921970	16990	17010	17010	16990	87
629	20240402	103400	401442970	17000	17000	17000	17000	0
630	20240402	103300	401442970	17000	17000	17000	17000	100
631	20240402	103200	399742970	16990	17000	17000	16990	39
632	20240402	103100	399080350	16990	16990	16990	16990	0
633	20240402	103000	399080350	16990	16990	16990	16990	44
634	20240402	102900	398332790	17000	17050	17050	17000	726
635	20240402	102800	385981640	17040	17040	17040	17040	0
636	20240402	102700	385981640	17040	17040	17040	17040	0
637	20240402	102600	385981640	17040	17030	17050	17020	50
638	20240402	102500	385130310	17140	17060	17150	17060	20
639	20240402	102400	384788620	17060	17060	17060	17010	187
640	20240402	102300	381601700	17010	17020	17020	17010	339
641	20240402	102200	375835130	17010	17030	17040	17010	95
642	20240402	102100	374217030	17030	17030	17030	17030	1
643	20240402	102000	374200000	17000	17030	17030	17000	103
644	20240402	101900	372447710	16990	16970	16990	16970	45
645	20240402	101800	371683260	16970	16980	16980	16970	101
646	20240402	101700	369969140	16970	16970	16970	16970	100
647	20240402	101600	368272140	16960	16970	16970	16960	45
648	20240402	101500	367508640	16980	17010	17010	16980	706
649	20240402	101400	355506910	17010	17040	17040	17010	291
650	20240402	101300	350556700	17000	17050	17050	17000	1540
651	20240402	101200	324361090	17050	17050	17050	17050	25
652	20240402	101100	323934840	17050	17050	17050	17050	0
653	20240402	101000	323934840	17050	17050	17050	17050	250
654	20240402	100900	319672340	17050	17080	17080	17050	628
655	20240402	100800	308958470	17080	17080	17080	17080	0
656	20240402	100700	308958470	17080	17090	17090	17080	39
657	20240402	100600	308292080	17090	17090	17090	17090	21
658	20240402	100500	307933190	17090	17110	17110	17090	561
659	20240402	100400	298341820	17100	17150	17150	17100	653
660	20240402	100300	287167830	17150	17240	17240	17150	710
661	20240402	100200	274983400	17170	17180	17240	17170	57
662	20240402	100100	274004550	17170	17170	17170	17170	0
663	20240402	100000	274004550	17170	17210	17210	17170	724
664	20240402	095900	261563960	17240	17240	17240	17240	0
665	20240402	095800	261563960	17240	17240	17240	17240	0
666	20240402	095700	261563960	17240	17240	17240	17190	61
667	20240402	095600	260514200	17240	17200	17240	17200	4
668	20240402	095500	260445360	17190	17190	17190	17190	4
669	20240402	095400	260376600	17190	17190	17190	17190	68
670	20240402	095300	259207680	17240	17240	17240	17240	1
671	20240402	095200	259190440	17180	17180	17180	17180	0
672	20240402	095100	259190440	17180	17180	17180	17180	0
673	20240402	095000	259190440	17180	17190	17190	17180	90
674	20240402	094900	257643580	17240	17240	17240	17190	7
675	20240402	094800	257522950	17180	17180	17180	17180	0
676	20240402	094700	257522950	17180	17180	17180	17180	40
677	20240402	094600	256835750	17180	17180	17180	17180	0
678	20240402	094500	256835750	17180	17180	17180	17180	7
679	20240402	094400	256715490	17180	17190	17190	17180	39
680	20240402	094300	256045410	17180	17180	17180	17180	13
681	20240402	094200	255822070	17180	17180	17180	17180	16
682	20240402	094100	255547190	17180	17200	17200	17180	42
683	20240402	094000	254825330	17230	17180	17230	17180	37
684	20240402	093900	254189320	17180	17200	17200	17180	63
685	20240402	093800	253106920	17190	17210	17210	17190	585
686	20240402	093700	243045920	17220	17250	17250	17220	391
687	20240402	093600	236309670	17250	17320	17320	17240	2523
688	20240402	093500	192704800	17310	17310	17310	17310	10
689	20240402	093400	192531700	17310	17380	17380	17310	51
690	20240402	093300	191648060	17370	17360	17370	17360	29
691	20240402	093200	191144510	17360	17360	17360	17360	0
692	20240402	093100	191144510	17360	17300	17360	17300	44
693	20240402	093000	190383130	17300	17320	17320	17300	30
694	20240402	092900	189864110	17290	17290	17290	17290	0
695	20240402	092800	189864110	17290	17300	17300	17290	199
696	20240402	092700	186421800	17300	17310	17310	17300	29
697	20240402	092600	185920080	17290	17290	17290	17290	0
698	20240402	092500	185920080	17290	17290	17290	17290	110
699	20240402	092400	184018180	17290	17290	17290	17290	1
700	20240402	092300	184000890	17300	17300	17300	17300	45
701	20240402	092200	183222390	17300	17300	17300	17290	656
702	20240402	092100	171877810	17300	17300	17300	17300	5
703	20240402	092000	171791310	17300	17300	17300	17290	327
704	20240402	091900	166134940	17300	17300	17300	17300	235
705	20240402	091800	162069440	17300	17390	17390	17300	115
706	20240402	091700	160079490	17300	17300	17320	17300	292
707	20240402	091600	155027560	17400	17300	17400	17300	6
708	20240402	091500	154923660	17300	17320	17320	17300	315
709	20240402	091400	149470520	17320	17320	17320	17320	54
710	20240402	091300	148535240	17320	17320	17320	17320	50
711	20240402	091200	147669240	17300	17320	17330	17300	1205
712	20240402	091100	126807130	17320	17350	17350	17320	187
713	20240402	091000	123565140	17390	17390	17390	17390	13
714	20240402	090900	123339070	17370	17360	17370	17360	3
715	20240402	090800	123286980	17360	17370	17370	17360	113
716	20240402	090700	121325260	17360	17370	17370	17310	546
717	20240402	090600	111851850	17380	17410	17410	17380	284
718	20240402	090500	106912250	17430	17470	17470	17430	450
719	20240402	090400	99061610	17470	17510	17510	17470	105
720	20240402	090300	97226500	17480	17480	17480	17480	111
721	20240402	090200	95286220	17480	17600	17600	17470	257
722	20240402	090100	90790920	17600	17500	17600	17380	900
723	20240402	090000	75057670	17500	17600	17600	17500	4274