KissMeData/389470/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	205100	1083455620	11560	11560	11560	11560	953
3	20240402	205000	1083455620	11560	11560	11560	11560	0
4	20240402	204900	1083455620	11560	11560	11560	11560	0
5	20240402	204800	1083455620	11560	11560	11560	11560	0
6	20240402	204700	1083455620	11560	11560	11560	11560	0
7	20240402	204600	1083455620	11560	11560	11560	11560	0
8	20240402	204500	1083455620	11560	11560	11560	11560	0
9	20240402	204400	1083455620	11560	11560	11560	11560	0
10	20240402	204300	1083455620	11560	11560	11560	11560	0
11	20240402	204200	1083455620	11560	11560	11560	11560	0
12	20240402	204100	1083455620	11560	11560	11560	11560	0
13	20240402	204000	1083455620	11560	11560	11560	11560	0
14	20240402	203900	1083455620	11560	11560	11560	11560	0
15	20240402	203800	1083455620	11560	11560	11560	11560	0
16	20240402	203700	1083455620	11560	11560	11560	11560	0
17	20240402	203600	1083455620	11560	11560	11560	11560	0
18	20240402	203500	1083455620	11560	11560	11560	11560	0
19	20240402	203400	1083455620	11560	11560	11560	11560	0
20	20240402	203300	1083455620	11560	11560	11560	11560	0
21	20240402	203200	1083455620	11560	11560	11560	11560	0
22	20240402	203100	1083455620	11560	11560	11560	11560	0
23	20240402	203000	1083455620	11560	11560	11560	11560	0
24	20240402	202900	1083455620	11560	11560	11560	11560	0
25	20240402	202800	1083455620	11560	11560	11560	11560	0
26	20240402	202700	1083455620	11560	11560	11560	11560	0
27	20240402	202600	1083455620	11560	11560	11560	11560	0
28	20240402	202500	1083455620	11560	11560	11560	11560	0
29	20240402	202400	1083455620	11560	11560	11560	11560	0
30	20240402	202300	1083455620	11560	11560	11560	11560	0
31	20240402	202200	1083455620	11560	11560	11560	11560	0
32	20240402	202100	1083455620	11560	11560	11560	11560	953
33	20240402	202000	1083455620	11560	11560	11560	11560	0
34	20240402	201900	1083455620	11560	11560	11560	11560	0
35	20240402	201800	1083455620	11560	11560	11560	11560	0
36	20240402	201700	1083455620	11560	11560	11560	11560	0
37	20240402	201600	1083455620	11560	11560	11560	11560	0
38	20240402	201500	1083455620	11560	11560	11560	11560	0
39	20240402	201400	1083455620	11560	11560	11560	11560	0
40	20240402	201300	1083455620	11560	11560	11560	11560	0
41	20240402	201200	1083455620	11560	11560	11560	11560	0
42	20240402	201100	1083455620	11560	11560	11560	11560	0
43	20240402	201000	1083455620	11560	11560	11560	11560	0
44	20240402	200900	1083455620	11560	11560	11560	11560	0
45	20240402	200800	1083455620	11560	11560	11560	11560	0
46	20240402	200700	1083455620	11560	11560	11560	11560	0
47	20240402	200600	1083455620	11560	11560	11560	11560	0
48	20240402	200500	1083455620	11560	11560	11560	11560	0
49	20240402	200400	1083455620	11560	11560	11560	11560	0
50	20240402	200300	1083455620	11560	11560	11560	11560	0
51	20240402	200200	1083455620	11560	11560	11560	11560	0
52	20240402	200100	1083455620	11560	11560	11560	11560	0
53	20240402	200000	1083455620	11560	11560	11560	11560	0
54	20240402	195900	1083455620	11560	11560	11560	11560	0
55	20240402	195800	1083455620	11560	11560	11560	11560	0
56	20240402	195700	1083455620	11560	11560	11560	11560	0
57	20240402	195600	1083455620	11560	11560	11560	11560	0
58	20240402	195500	1083455620	11560	11560	11560	11560	0
59	20240402	195400	1083455620	11560	11560	11560	11560	0
60	20240402	195300	1083455620	11560	11560	11560	11560	0
61	20240402	195200	1083455620	11560	11560	11560	11560	0
62	20240402	195100	1083455620	11560	11560	11560	11560	953
63	20240402	195000	1083455620	11560	11560	11560	11560	0
64	20240402	194900	1083455620	11560	11560	11560	11560	0
65	20240402	194800	1083455620	11560	11560	11560	11560	0
66	20240402	194700	1083455620	11560	11560	11560	11560	0
67	20240402	194600	1083455620	11560	11560	11560	11560	0
68	20240402	194500	1083455620	11560	11560	11560	11560	0
69	20240402	194400	1083455620	11560	11560	11560	11560	0
70	20240402	194300	1083455620	11560	11560	11560	11560	0
71	20240402	194200	1083455620	11560	11560	11560	11560	0
72	20240402	194100	1083455620	11560	11560	11560	11560	0
73	20240402	194000	1083455620	11560	11560	11560	11560	0
74	20240402	193900	1083455620	11560	11560	11560	11560	0
75	20240402	193800	1083455620	11560	11560	11560	11560	0
76	20240402	193700	1083455620	11560	11560	11560	11560	0
77	20240402	193600	1083455620	11560	11560	11560	11560	0
78	20240402	193500	1083455620	11560	11560	11560	11560	0
79	20240402	193400	1083455620	11560	11560	11560	11560	0
80	20240402	193300	1083455620	11560	11560	11560	11560	0
81	20240402	193200	1083455620	11560	11560	11560	11560	0
82	20240402	193100	1083455620	11560	11560	11560	11560	0
83	20240402	193000	1083455620	11560	11560	11560	11560	0
84	20240402	192900	1083455620	11560	11560	11560	11560	0
85	20240402	192800	1083455620	11560	11560	11560	11560	0
86	20240402	192700	1083455620	11560	11560	11560	11560	0
87	20240402	192600	1083455620	11560	11560	11560	11560	0
88	20240402	192500	1083455620	11560	11560	11560	11560	0
89	20240402	192400	1083455620	11560	11560	11560	11560	0
90	20240402	192300	1083455620	11560	11560	11560	11560	0
91	20240402	192200	1083455620	11560	11560	11560	11560	0
92	20240402	192100	1083455620	11560	11560	11560	11560	953
93	20240402	192000	1083455620	11560	11560	11560	11560	0
94	20240402	191900	1083455620	11560	11560	11560	11560	0
95	20240402	191800	1083455620	11560	11560	11560	11560	0
96	20240402	191700	1083455620	11560	11560	11560	11560	0
97	20240402	191600	1083455620	11560	11560	11560	11560	0
98	20240402	191500	1083455620	11560	11560	11560	11560	0
99	20240402	191400	1083455620	11560	11560	11560	11560	0
100	20240402	191300	1083455620	11560	11560	11560	11560	0
101	20240402	191200	1083455620	11560	11560	11560	11560	0
102	20240402	191100	1083455620	11560	11560	11560	11560	0
103	20240402	191000	1083455620	11560	11560	11560	11560	0
104	20240402	190900	1083455620	11560	11560	11560	11560	0
105	20240402	190800	1083455620	11560	11560	11560	11560	0
106	20240402	190700	1083455620	11560	11560	11560	11560	0
107	20240402	190600	1083455620	11560	11560	11560	11560	0
108	20240402	190500	1083455620	11560	11560	11560	11560	0
109	20240402	190400	1083455620	11560	11560	11560	11560	0
110	20240402	190300	1083455620	11560	11560	11560	11560	0
111	20240402	190200	1083455620	11560	11560	11560	11560	0
112	20240402	190100	1083455620	11560	11560	11560	11560	0
113	20240402	190000	1083455620	11560	11560	11560	11560	0
114	20240402	185900	1083455620	11560	11560	11560	11560	0
115	20240402	185800	1083455620	11560	11560	11560	11560	0
116	20240402	185700	1083455620	11560	11560	11560	11560	0
117	20240402	185600	1083455620	11560	11560	11560	11560	0
118	20240402	185500	1083455620	11560	11560	11560	11560	0
119	20240402	185400	1083455620	11560	11560	11560	11560	0
120	20240402	185300	1083455620	11560	11560	11560	11560	0
121	20240402	185200	1083455620	11560	11560	11560	11560	0
122	20240402	185100	1083455620	11560	11560	11560	11560	953
123	20240402	185000	1083455620	11560	11560	11560	11560	0
124	20240402	184900	1083455620	11560	11560	11560	11560	0
125	20240402	184800	1083455620	11560	11560	11560	11560	0
126	20240402	184700	1083455620	11560	11560	11560	11560	0
127	20240402	184600	1083455620	11560	11560	11560	11560	0
128	20240402	184500	1083455620	11560	11560	11560	11560	0
129	20240402	184400	1083455620	11560	11560	11560	11560	0
130	20240402	184300	1083455620	11560	11560	11560	11560	0
131	20240402	184200	1083455620	11560	11560	11560	11560	0
132	20240402	184100	1083455620	11560	11560	11560	11560	0
133	20240402	184000	1083455620	11560	11560	11560	11560	0
134	20240402	183900	1083455620	11560	11560	11560	11560	0
135	20240402	183800	1083455620	11560	11560	11560	11560	0
136	20240402	183700	1083455620	11560	11560	11560	11560	0
137	20240402	183600	1083455620	11560	11560	11560	11560	0
138	20240402	183500	1083455620	11560	11560	11560	11560	0
139	20240402	183400	1083455620	11560	11560	11560	11560	0
140	20240402	183300	1083455620	11560	11560	11560	11560	0
141	20240402	183200	1083455620	11560	11560	11560	11560	0
142	20240402	183100	1083455620	11560	11560	11560	11560	0
143	20240402	183000	1083455620	11560	11560	11560	11560	0
144	20240402	182900	1083455620	11560	11560	11560	11560	0
145	20240402	182800	1083455620	11560	11560	11560	11560	0
146	20240402	182700	1083455620	11560	11560	11560	11560	0
147	20240402	182600	1083455620	11560	11560	11560	11560	0
148	20240402	182500	1083455620	11560	11560	11560	11560	0
149	20240402	182400	1083455620	11560	11560	11560	11560	0
150	20240402	182300	1083455620	11560	11560	11560	11560	0
151	20240402	182200	1083455620	11560	11560	11560	11560	0
152	20240402	182100	1083455620	11560	11560	11560	11560	953
153	20240402	182000	1083455620	11560	11560	11560	11560	0
154	20240402	181900	1083455620	11560	11560	11560	11560	0
155	20240402	181800	1083455620	11560	11560	11560	11560	0
156	20240402	181700	1083455620	11560	11560	11560	11560	0
157	20240402	181600	1083455620	11560	11560	11560	11560	0
158	20240402	181500	1083455620	11560	11560	11560	11560	0
159	20240402	181400	1083455620	11560	11560	11560	11560	0
160	20240402	181300	1083455620	11560	11560	11560	11560	0
161	20240402	181200	1083455620	11560	11560	11560	11560	0
162	20240402	181100	1083455620	11560	11560	11560	11560	0
163	20240402	181000	1083455620	11560	11560	11560	11560	0
164	20240402	180900	1083455620	11560	11560	11560	11560	0
165	20240402	180800	1083455620	11560	11560	11560	11560	0
166	20240402	180700	1083455620	11560	11560	11560	11560	0
167	20240402	180600	1083455620	11560	11560	11560	11560	0
168	20240402	180500	1083455620	11560	11560	11560	11560	0
169	20240402	180400	1083455620	11560	11560	11560	11560	0
170	20240402	180300	1083455620	11560	11560	11560	11560	0
171	20240402	180200	1083455620	11560	11560	11560	11560	0
172	20240402	180100	1083455620	11560	11560	11560	11560	0
173	20240402	180000	1083455620	11560	11560	11560	11560	0
174	20240402	175900	1083455620	11560	11560	11560	11560	0
175	20240402	175800	1083455620	11560	11560	11560	11560	0
176	20240402	175700	1083455620	11560	11560	11560	11560	0
177	20240402	175600	1083455620	11560	11560	11560	11560	0
178	20240402	175500	1083455620	11560	11560	11560	11560	0
179	20240402	175400	1083455620	11560	11560	11560	11560	0
180	20240402	175300	1083455620	11560	11560	11560	11560	0
181	20240402	175200	1083455620	11560	11560	11560	11560	0
182	20240402	175100	1083455620	11560	11560	11560	11560	953
183	20240402	175000	1083455620	11560	11560	11560	11560	0
184	20240402	174900	1083455620	11560	11560	11560	11560	0
185	20240402	174800	1083455620	11560	11560	11560	11560	0
186	20240402	174700	1083455620	11560	11560	11560	11560	0
187	20240402	174600	1083455620	11560	11560	11560	11560	0
188	20240402	174500	1083455620	11560	11560	11560	11560	0
189	20240402	174400	1083455620	11560	11560	11560	11560	0
190	20240402	174300	1083455620	11560	11560	11560	11560	0
191	20240402	174200	1083455620	11560	11560	11560	11560	0
192	20240402	174100	1083455620	11560	11560	11560	11560	0
193	20240402	174000	1083455620	11560	11560	11560	11560	0
194	20240402	173900	1083455620	11560	11560	11560	11560	0
195	20240402	173800	1083455620	11560	11560	11560	11560	0
196	20240402	173700	1083455620	11560	11560	11560	11560	0
197	20240402	173600	1083455620	11560	11560	11560	11560	0
198	20240402	173500	1083455620	11560	11560	11560	11560	0
199	20240402	173400	1083455620	11560	11560	11560	11560	0
200	20240402	173300	1083455620	11560	11560	11560	11560	0
201	20240402	173200	1083455620	11560	11560	11560	11560	0
202	20240402	173100	1083455620	11560	11560	11560	11560	0
203	20240402	173000	1083455620	11560	11560	11560	11560	0
204	20240402	172900	1083455620	11560	11560	11560	11560	0
205	20240402	172800	1083455620	11560	11560	11560	11560	0
206	20240402	172700	1083455620	11560	11560	11560	11560	0
207	20240402	172600	1083455620	11560	11560	11560	11560	0
208	20240402	172500	1083455620	11560	11560	11560	11560	0
209	20240402	172400	1083455620	11560	11560	11560	11560	0
210	20240402	172300	1083455620	11560	11560	11560	11560	0
211	20240402	172200	1083455620	11560	11560	11560	11560	0
212	20240402	172100	1083455620	11560	11560	11560	11560	953
213	20240402	172000	1083455620	11560	11560	11560	11560	0
214	20240402	171900	1083455620	11560	11560	11560	11560	0
215	20240402	171800	1083455620	11560	11560	11560	11560	0
216	20240402	171700	1083455620	11560	11560	11560	11560	0
217	20240402	171600	1083455620	11560	11560	11560	11560	0
218	20240402	171500	1083455620	11560	11560	11560	11560	0
219	20240402	171400	1083455620	11560	11560	11560	11560	0
220	20240402	171300	1083455620	11560	11560	11560	11560	0
221	20240402	171200	1083455620	11560	11560	11560	11560	0
222	20240402	171100	1083455620	11560	11560	11560	11560	0
223	20240402	171000	1083455620	11560	11560	11560	11560	0
224	20240402	170900	1083455620	11560	11560	11560	11560	0
225	20240402	170800	1083455620	11560	11560	11560	11560	0
226	20240402	170700	1083455620	11560	11560	11560	11560	0
227	20240402	170600	1083455620	11560	11560	11560	11560	0
228	20240402	170500	1083455620	11560	11560	11560	11560	0
229	20240402	170400	1083455620	11560	11560	11560	11560	0
230	20240402	170300	1083455620	11560	11560	11560	11560	0
231	20240402	170200	1083455620	11560	11560	11560	11560	0
232	20240402	170100	1083455620	11560	11560	11560	11560	0
233	20240402	170000	1083455620	11560	11560	11560	11560	0
234	20240402	165900	1083455620	11560	11560	11560	11560	0
235	20240402	165800	1083455620	11560	11560	11560	11560	0
236	20240402	165700	1083455620	11560	11560	11560	11560	0
237	20240402	165600	1083455620	11560	11560	11560	11560	0
238	20240402	165500	1083455620	11560	11560	11560	11560	0
239	20240402	165400	1083455620	11560	11560	11560	11560	0
240	20240402	165300	1083455620	11560	11560	11560	11560	0
241	20240402	165200	1083455620	11560	11560	11560	11560	0
242	20240402	165100	1083455620	11560	11560	11560	11560	953
243	20240402	165000	1083455620	11560	11560	11560	11560	0
244	20240402	164900	1083455620	11560	11560	11560	11560	0
245	20240402	164800	1083455620	11560	11560	11560	11560	0
246	20240402	164700	1083455620	11560	11560	11560	11560	0
247	20240402	164600	1083455620	11560	11560	11560	11560	0
248	20240402	164500	1083455620	11560	11560	11560	11560	0
249	20240402	164400	1083455620	11560	11560	11560	11560	0
250	20240402	164300	1083455620	11560	11560	11560	11560	0
251	20240402	164200	1083455620	11560	11560	11560	11560	0
252	20240402	164100	1083455620	11560	11560	11560	11560	0
253	20240402	164000	1083455620	11560	11560	11560	11560	0
254	20240402	163900	1083455620	11560	11560	11560	11560	0
255	20240402	163800	1083455620	11560	11560	11560	11560	0
256	20240402	163700	1083455620	11560	11560	11560	11560	0
257	20240402	163600	1083455620	11560	11560	11560	11560	0
258	20240402	163500	1083455620	11560	11560	11560	11560	0
259	20240402	163400	1083455620	11560	11560	11560	11560	0
260	20240402	163300	1083455620	11560	11560	11560	11560	0
261	20240402	163200	1083455620	11560	11560	11560	11560	0
262	20240402	163100	1083455620	11560	11560	11560	11560	0
263	20240402	163000	1083455620	11560	11560	11560	11560	0
264	20240402	162900	1083455620	11560	11560	11560	11560	0
265	20240402	162800	1083455620	11560	11560	11560	11560	0
266	20240402	162700	1083455620	11560	11560	11560	11560	0
267	20240402	162600	1083455620	11560	11560	11560	11560	0
268	20240402	162500	1083455620	11560	11560	11560	11560	0
269	20240402	162400	1083455620	11560	11560	11560	11560	0
270	20240402	162300	1083455620	11560	11560	11560	11560	0
271	20240402	162200	1083455620	11560	11560	11560	11560	0
272	20240402	162100	1083455620	11560	11560	11560	11560	953
273	20240402	162000	1083455620	11560	11560	11560	11560	0
274	20240402	161900	1083455620	11560	11560	11560	11560	0
275	20240402	161800	1083455620	11560	11560	11560	11560	0
276	20240402	161700	1083455620	11560	11560	11560	11560	0
277	20240402	161600	1083455620	11560	11560	11560	11560	0
278	20240402	161500	1083455620	11560	11560	11560	11560	0
279	20240402	161400	1083455620	11560	11560	11560	11560	0
280	20240402	161300	1083455620	11560	11560	11560	11560	0
281	20240402	161200	1083455620	11560	11560	11560	11560	0
282	20240402	161100	1083455620	11560	11560	11560	11560	0
283	20240402	161000	1083455620	11560	11560	11560	11560	0
284	20240402	160900	1083455620	11560	11560	11560	11560	0
285	20240402	160800	1083455620	11560	11560	11560	11560	0
286	20240402	160700	1083455620	11560	11560	11560	11560	0
287	20240402	160600	1083455620	11560	11560	11560	11560	0
288	20240402	160500	1083455620	11560	11560	11560	11560	0
289	20240402	160400	1083455620	11560	11560	11560	11560	0
290	20240402	160300	1083455620	11560	11560	11560	11560	0
291	20240402	160200	1083455620	11560	11560	11560	11560	0
292	20240402	160100	1083455620	11560	11560	11560	11560	0
293	20240402	160000	1083455620	11560	11560	11560	11560	0
294	20240402	155900	1083455620	11560	11560	11560	11560	0
295	20240402	155800	1083455620	11560	11560	11560	11560	0
296	20240402	155700	1083455620	11560	11560	11560	11560	0
297	20240402	155600	1083455620	11560	11560	11560	11560	0
298	20240402	155500	1083455620	11560	11560	11560	11560	0
299	20240402	155400	1083455620	11560	11560	11560	11560	0
300	20240402	155300	1083455620	11560	11560	11560	11560	0
301	20240402	155200	1083455620	11560	11560	11560	11560	0
302	20240402	155100	1083455620	11560	11560	11560	11560	953
303	20240402	155000	1083455620	11560	11560	11560	11560	0
304	20240402	154900	1083455620	11560	11560	11560	11560	0
305	20240402	154800	1083455620	11560	11560	11560	11560	0
306	20240402	154700	1083455620	11560	11560	11560	11560	0
307	20240402	154600	1083455620	11560	11560	11560	11560	0
308	20240402	154500	1083455620	11560	11560	11560	11560	0
309	20240402	154400	1083455620	11560	11560	11560	11560	0
310	20240402	154300	1083455620	11560	11560	11560	11560	0
311	20240402	154200	1083455620	11560	11560	11560	11560	0
312	20240402	154100	1083455620	11560	11560	11560	11560	0
313	20240402	154000	1083455620	11560	11560	11560	11560	0
314	20240402	153900	1083455620	11560	11560	11560	11560	0
315	20240402	153800	1083455620	11560	11560	11560	11560	0
316	20240402	153700	1083455620	11560	11560	11560	11560	0
317	20240402	153600	1083455620	11560	11560	11560	11560	0
318	20240402	153500	1083455620	11560	11560	11560	11560	0
319	20240402	153400	1083455620	11560	11560	11560	11560	0
320	20240402	153300	1083455620	11560	11560	11560	11560	0
321	20240402	153200	1083455620	11560	11560	11560	11560	0
322	20240402	153100	1083455620	11560	11560	11560	11560	0
323	20240402	153000	1083455620	11560	11560	11560	11560	953
324	20240402	152900	1072438940	11560	11560	11560	11560	0
325	20240402	152800	1072438940	11560	11560	11560	11560	0
326	20240402	152700	1072438940	11560	11560	11560	11560	0
327	20240402	152600	1072438940	11560	11560	11560	11560	0
328	20240402	152500	1072438940	11560	11560	11560	11560	0
329	20240402	152400	1072438940	11560	11560	11560	11560	0
330	20240402	152300	1072438940	11560	11560	11560	11560	0
331	20240402	152200	1072438940	11560	11560	11560	11560	0
332	20240402	152100	1072438940	11560	11560	11560	11560	0
333	20240402	152000	1072438940	11560	11560	11560	11560	0
334	20240402	151900	1072438940	11560	11570	11570	11560	1360
335	20240402	151800	1056713000	11570	11600	11600	11570	520
336	20240402	151700	1050685970	11600	11600	11600	11590	382
337	20240402	151600	1046256140	11600	11600	11600	11600	6
338	20240402	151500	1046186540	11600	11600	11600	11590	382
339	20240402	151400	1041755350	11600	11600	11600	11600	501
340	20240402	151300	1035943750	11600	11600	11600	11600	48
341	20240402	151200	1035386950	11600	11590	11600	11590	183
342	20240402	151100	1033264650	11580	11580	11580	11570	477
343	20240402	151000	1027743590	11570	11580	11580	11570	146
344	20240402	150900	1026054360	11580	11580	11580	11580	2
345	20240402	150800	1026031200	11570	11570	11580	11570	1053
346	20240402	150700	1013847690	11570	11580	11580	11570	54
347	20240402	150600	1013222610	11570	11570	11570	11570	0
348	20240402	150500	1013222610	11570	11590	11590	11570	515
349	20240402	150400	1007259910	11600	11600	11600	11590	239
350	20240402	150300	1004489630	11600	11600	11600	11600	118
351	20240402	150200	1003120830	11600	11600	11600	11600	71
352	20240402	150100	1002297230	11600	11600	11600	11600	0
353	20240402	150000	1002297230	11600	11600	11600	11600	0
354	20240402	145900	1002297230	11600	11580	11600	11580	306
355	20240402	145800	998748200	11580	11580	11580	11580	510
356	20240402	145700	992842400	11590	11580	11590	11580	5
357	20240402	145600	992784460	11580	11580	11580	11580	2
358	20240402	145500	992761300	11580	11580	11580	11580	0
359	20240402	145400	992761300	11580	11570	11580	11570	192
360	20240402	145300	990538440	11580	11590	11590	11580	908
361	20240402	145200	980023300	11590	11590	11590	11590	10
362	20240402	145100	979907400	11590	11590	11590	11590	91
363	20240402	145000	978852710	11590	11590	11590	11590	633
364	20240402	144900	971516240	11590	11590	11590	11590	0
365	20240402	144800	971516240	11590	11590	11590	11590	0
366	20240402	144700	971516240	11590	11600	11600	11590	450
367	20240402	144600	966300240	11600	11600	11600	11600	403
368	20240402	144500	961625440	11600	11600	11600	11600	0
369	20240402	144400	961625440	11600	11590	11600	11590	111
370	20240402	144300	960338940	11600	11600	11600	11600	102
371	20240402	144200	959155740	11600	11600	11600	11600	3
372	20240402	144100	959120940	11590	11590	11590	11590	35
373	20240402	144000	958715290	11590	11590	11590	11590	0
374	20240402	143900	958715290	11590	11590	11590	11590	0
375	20240402	143800	958715290	11590	11590	11590	11590	300
376	20240402	143700	955238290	11600	11590	11600	11590	400
377	20240402	143600	950602280	11590	11590	11590	11590	0
378	20240402	143500	950602280	11590	11590	11590	11590	14
379	20240402	143400	950440020	11600	11600	11600	11600	1
380	20240402	143300	950428420	11600	11600	11600	11600	43
381	20240402	143200	949929620	11600	11590	11600	11590	376
382	20240402	143100	945570060	11590	11600	11600	11590	127
383	20240402	143000	944097630	11600	11610	11610	11600	859
384	20240402	142900	934125440	11620	11620	11620	11620	5
385	20240402	142800	934067340	11620	11610	11620	11610	528
386	20240402	142700	927936980	11610	11610	11610	11610	100
387	20240402	142600	926775980	11600	11600	11600	11600	100
388	20240402	142500	925615980	11600	11600	11600	11600	15
389	20240402	142400	925441980	11600	11590	11600	11590	60
390	20240402	142300	924746480	11600	11600	11600	11600	99
391	20240402	142200	923598080	11600	11600	11600	11600	30
392	20240402	142100	923250080	11600	11600	11600	11600	79
393	20240402	142000	922333680	11600	11600	11600	11600	219
394	20240402	141900	919793280	11600	11600	11600	11600	526
395	20240402	141800	913691680	11600	11590	11600	11590	33
396	20240402	141700	913308980	11590	11590	11590	11590	0
397	20240402	141600	913308980	11590	11590	11590	11590	0
398	20240402	141500	913308980	11590	11590	11590	11590	0
399	20240402	141400	913308980	11590	11600	11600	11590	1000
400	20240402	141300	901713820	11600	11600	11600	11600	2
401	20240402	141200	901690620	11620	11620	11620	11620	1
402	20240402	141100	901679000	11620	11620	11620	11620	0
403	20240402	141000	901679000	11620	11620	11620	11620	0
404	20240402	140900	901679000	11620	11620	11620	11620	3
405	20240402	140800	901644140	11600	11620	11620	11600	150
406	20240402	140700	899901740	11620	11620	11620	11620	1
407	20240402	140600	899890120	11600	11600	11600	11600	0
408	20240402	140500	899890120	11600	11600	11600	11600	0
409	20240402	140400	899890120	11600	11600	11600	11600	0
410	20240402	140300	899890120	11600	11600	11600	11600	0
411	20240402	140200	899890120	11600	11610	11610	11600	244
412	20240402	140100	897059670	11620	11620	11620	11620	200
413	20240402	140000	894735670	11620	11620	11620	11620	50
414	20240402	135900	894154670	11620	11620	11620	11620	1
415	20240402	135800	894143050	11610	11610	11610	11610	0
416	20240402	135700	894143050	11610	11610	11610	11610	106
417	20240402	135600	892912390	11610	11610	11610	11610	50
418	20240402	135500	892331890	11610	11610	11610	11610	29
419	20240402	135400	891995200	11610	11610	11610	11610	2
420	20240402	135300	891971980	11600	11600	11600	11600	226
421	20240402	135200	889350380	11610	11610	11610	11610	0
422	20240402	135100	889350380	11610	11610	11610	11610	102
423	20240402	135000	888166160	11610	11600	11610	11600	12
424	20240402	134900	888026900	11590	11590	11590	11590	0
425	20240402	134800	888026900	11590	11590	11590	11590	0
426	20240402	134700	888026900	11590	11590	11590	11590	0
427	20240402	134600	888026900	11590	11600	11600	11590	674
428	20240402	134500	880210480	11600	11600	11600	11600	3293
429	20240402	134400	842011680	11610	11610	11610	11610	282
430	20240402	134300	838737660	11610	11610	11610	11610	0
431	20240402	134200	838737660	11610	11610	11610	11610	10
432	20240402	134100	838621560	11610	11620	11620	11610	811
433	20240402	134000	829204690	11630	11630	11630	11630	50
434	20240402	133900	828623190	11630	11630	11630	11630	53
435	20240402	133800	828006800	11650	11650	11650	11650	0
436	20240402	133700	828006800	11650	11650	11650	11650	0
437	20240402	133600	828006800	11650	11650	11650	11650	0
438	20240402	133500	828006800	11650	11650	11650	11650	0
439	20240402	133400	828006800	11650	11650	11650	11650	0
440	20240402	133300	828006800	11650	11650	11650	11650	2
441	20240402	133200	827983500	11650	11650	11650	11650	0
442	20240402	133100	827983500	11650	11650	11650	11650	0
443	20240402	133000	827983500	11650	11650	11650	11650	51
444	20240402	132900	827389350	11650	11650	11650	11650	0
445	20240402	132800	827389350	11650	11640	11650	11640	52
446	20240402	132700	826783830	11640	11640	11640	11640	25
447	20240402	132600	826492830	11640	11640	11640	11640	0
448	20240402	132500	826492830	11640	11620	11640	11620	90
449	20240402	132400	825446430	11620	11620	11620	11620	0
450	20240402	132300	825446430	11620	11620	11620	11620	0
451	20240402	132200	825446430	11620	11620	11620	11620	149
452	20240402	132100	823715050	11620	11620	11620	11620	0
453	20240402	132000	823715050	11620	11620	11620	11620	0
454	20240402	131900	823715050	11620	11620	11620	11620	0
455	20240402	131800	823715050	11620	11640	11640	11620	104
456	20240402	131700	822506490	11640	11640	11640	11640	25
457	20240402	131600	822215490	11640	11640	11640	11640	1
458	20240402	131500	822203850	11620	11620	11620	11620	0
459	20240402	131400	822203850	11620	11620	11620	11620	200
460	20240402	131300	819879850	11610	11610	11610	11610	0
461	20240402	131200	819879850	11610	11640	11640	11610	4
462	20240402	131100	819833350	11610	11610	11610	11610	0
463	20240402	131000	819833350	11610	11610	11610	11610	1
464	20240402	130900	819821740	11610	11610	11610	11610	0
465	20240402	130800	819821740	11610	11610	11610	11610	0
466	20240402	130700	819821740	11610	11610	11610	11610	10
467	20240402	130600	819705640	11610	11610	11610	11610	0
468	20240402	130500	819705640	11610	11620	11620	11610	600
469	20240402	130400	812739630	11610	11610	11610	11610	0
470	20240402	130300	812739630	11610	11620	11620	11610	947
471	20240402	130200	801744470	11620	11620	11620	11620	1
472	20240402	130100	801732850	11620	11620	11620	11620	76
473	20240402	130000	800849730	11620	11640	11640	11620	200
474	20240402	125900	798525310	11640	11640	11640	11640	50
475	20240402	125800	797943310	11650	11630	11650	11630	9
476	20240402	125700	797838530	11630	11630	11630	11630	0
477	20240402	125600	797838530	11630	11630	11630	11630	0
478	20240402	125500	797838530	11630	11630	11630	11630	0
479	20240402	125400	797838530	11630	11630	11630	11630	0
480	20240402	125300	797838530	11630	11620	11630	11620	245
481	20240402	125200	794991610	11620	11620	11620	11620	1
482	20240402	125100	794979990	11620	11620	11620	11620	2
483	20240402	125000	794956750	11620	11620	11620	11620	1054
484	20240402	124900	782709270	11630	11630	11630	11630	0
485	20240402	124800	782709270	11630	11630	11630	11630	537
486	20240402	124700	776463960	11650	11650	11650	11650	1
487	20240402	124600	776452310	11630	11630	11630	11630	0
488	20240402	124500	776452310	11630	11630	11630	11630	625
489	20240402	124400	769183560	11630	11630	11630	11630	0
490	20240402	124300	769183560	11630	11630	11630	11630	100
491	20240402	124200	768020560	11650	11650	11650	11650	421
492	20240402	124100	763115910	11650	11650	11650	11650	0
493	20240402	124000	763115910	11650	11650	11650	11650	0
494	20240402	123900	763115910	11650	11630	11650	11630	54
495	20240402	123800	762487740	11630	11640	11640	11630	61
496	20240402	123700	761778110	11630	11650	11650	11630	318
497	20240402	123600	758076880	11650	11650	11650	11650	49
498	20240402	123500	757506030	11650	11650	11650	11650	23
499	20240402	123400	757238080	11670	11670	11670	11670	0
500	20240402	123300	757238080	11670	11670	11670	11670	8
501	20240402	123200	757144720	11670	11670	11670	11670	1
502	20240402	123100	757133050	11650	11650	11650	11650	79
503	20240402	123000	756212700	11640	11640	11640	11640	0
504	20240402	122900	756212700	11640	11640	11640	11640	0
505	20240402	122800	756212700	11640	11640	11640	11640	0
506	20240402	122700	756212700	11640	11640	11640	11640	0
507	20240402	122600	756212700	11640	11640	11640	11640	70
508	20240402	122500	755397900	11640	11650	11650	11640	41
509	20240402	122400	754920260	11650	11650	11650	11650	11
510	20240402	122300	754792110	11630	11630	11630	11630	0
511	20240402	122200	754792110	11630	11630	11630	11630	0
512	20240402	122100	754792110	11630	11640	11650	11630	1837
513	20240402	122000	733413460	11630	11630	11630	11630	0
514	20240402	121900	733413460	11630	11630	11630	11630	0
515	20240402	121800	733413460	11630	11630	11630	11630	150
516	20240402	121700	731668960	11630	11620	11630	11620	336
517	20240402	121600	727761510	11620	11630	11630	11620	128
518	20240402	121500	726274090	11620	11620	11620	11620	6
519	20240402	121400	726204370	11630	11630	11630	11630	719
520	20240402	121300	717842400	11630	11630	11630	11630	0
521	20240402	121200	717842400	11630	11630	11630	11630	20
522	20240402	121100	717609800	11630	11640	11640	11630	4
523	20240402	121000	717563250	11640	11640	11640	11640	2
524	20240402	120900	717539970	11640	11640	11640	11640	3
525	20240402	120800	717505050	11640	11640	11640	11640	0
526	20240402	120700	717505050	11640	11640	11640	11640	100
527	20240402	120600	716341050	11630	11650	11650	11630	4278
528	20240402	120500	666558430	11650	11650	11650	11650	2
529	20240402	120400	666535130	11720	11720	11720	11720	1
530	20240402	120300	666523410	11650	11690	11690	11650	650
531	20240402	120200	658949650	11670	11670	11670	11670	0
532	20240402	120100	658949650	11670	11670	11670	11670	0
533	20240402	120000	658949650	11670	11700	11700	11670	130
534	20240402	115900	657431050	11790	11790	11790	11790	0
535	20240402	115800	657431050	11790	11790	11790	11790	0
536	20240402	115700	657431050	11790	11790	11790	11790	1
537	20240402	115600	657419260	11790	11790	11790	11790	8
538	20240402	115500	657324940	11670	11670	11670	11670	0
539	20240402	115400	657324940	11670	11670	11670	11670	0
540	20240402	115300	657324940	11670	11680	11790	11670	1935
541	20240402	115200	634662630	11640	11640	11640	11640	27
542	20240402	115100	634348350	11630	11630	11640	11630	212
543	20240402	115000	631882690	11630	11630	11630	11630	0
544	20240402	114900	631882690	11630	11630	11630	11630	0
545	20240402	114800	631882690	11630	11630	11630	11630	186
546	20240402	114700	629719510	11630	11640	11640	11630	323
547	20240402	114600	625962880	11640	11640	11640	11640	0
548	20240402	114500	625962880	11640	11650	11650	11640	979
549	20240402	114400	614564630	11650	11650	11650	11650	0
550	20240402	114300	614564630	11650	11660	11660	11650	39
551	20240402	114200	614110230	11660	11670	11670	11660	31
552	20240402	114100	613748660	11670	11670	11670	11670	2
553	20240402	114000	613725320	11680	11680	11680	11680	2
554	20240402	113900	613701960	11650	11650	11650	11650	105
555	20240402	113800	612478710	11650	11650	11650	11650	0
556	20240402	113700	612478710	11650	11650	11650	11650	0
557	20240402	113600	612478710	11650	11650	11650	11650	0
558	20240402	113500	612478710	11650	11650	11650	11650	50
559	20240402	113400	611896210	11650	11650	11650	11650	0
560	20240402	113300	611896210	11650	11650	11650	11650	0
561	20240402	113200	611896210	11650	11650	11650	11650	400
562	20240402	113100	607236210	11650	11650	11650	11650	0
563	20240402	113000	607236210	11650	11650	11650	11650	50
564	20240402	112900	606653710	11650	11660	11660	11650	230
565	20240402	112800	603973260	11670	11670	11670	11670	353
566	20240402	112700	599853750	11670	11670	11670	11670	12
567	20240402	112600	599713710	11670	11680	11680	11670	16
568	20240402	112500	599526890	11680	11680	11680	11680	0
569	20240402	112400	599526890	11680	11680	11680	11680	50
570	20240402	112300	598942890	11660	11660	11660	11660	5
571	20240402	112200	598884590	11660	11660	11660	11660	400
572	20240402	112100	594220590	11660	11660	11660	11660	238
573	20240402	112000	591445510	11650	11650	11650	11650	0
574	20240402	111900	591445510	11650	11650	11650	11650	0
575	20240402	111800	591445510	11650	11650	11650	11650	90
576	20240402	111700	590397010	11650	11680	11680	11650	268
577	20240402	111600	587266800	11680	11680	11680	11680	56
578	20240402	111500	586612720	11680	11680	11680	11680	0
579	20240402	111400	586612720	11680	11680	11680	11680	0
580	20240402	111300	586612720	11680	11680	11680	11680	6
581	20240402	111200	586542640	11680	11650	11680	11650	67
582	20240402	111100	585761940	11640	11640	11640	11640	0
583	20240402	111000	585761940	11640	11640	11640	11640	24
584	20240402	110900	585482580	11640	11640	11640	11640	0
585	20240402	110800	585482580	11640	11640	11640	11640	3
586	20240402	110700	585447660	11630	11640	11640	11630	616
587	20240402	110600	578283430	11640	11640	11640	11640	582
588	20240402	110500	571508950	11640	11650	11650	11640	243
589	20240402	110400	568680330	11650	11650	11650	11650	8
590	20240402	110300	568587130	11650	11650	11650	11650	1201
591	20240402	110200	554595480	11650	11660	11660	11650	2006
592	20240402	110100	531216000	11660	11660	11660	11660	11
593	20240402	110000	531087740	11660	11660	11660	11660	130
594	20240402	105900	529571940	11660	11680	11680	11660	2029
595	20240402	105800	505901680	11680	11690	11690	11680	153
596	20240402	105700	504114610	11680	11680	11680	11680	601
597	20240402	105600	497094930	11690	11690	11690	11690	246
598	20240402	105500	494219190	11690	11690	11690	11690	27
599	20240402	105400	493903560	11690	11690	11690	11690	3
600	20240402	105300	493868490	11680	11690	11690	11680	501
601	20240402	105200	488016710	11690	11690	11690	11690	21
602	20240402	105100	487771220	11710	11710	11710	11710	20
603	20240402	105000	487537020	11710	11710	11710	11710	0
604	20240402	104900	487537020	11710	11710	11710	11710	0
605	20240402	104800	487537020	11710	11700	11710	11680	1002
606	20240402	104700	475831210	11700	11710	11710	11700	75
607	20240402	104600	474953290	11710	11710	11710	11710	879
608	20240402	104500	464660200	11710	11710	11710	11710	156
609	20240402	104400	462833440	11700	11700	11700	11700	0
610	20240402	104300	462833440	11700	11680	11700	11680	116
611	20240402	104200	461477620	11670	11670	11670	11670	161
612	20240402	104100	459598750	11670	11670	11670	11670	40
613	20240402	104000	459131950	11670	11670	11670	11670	73
614	20240402	103900	458280040	11670	11670	11670	11670	194
615	20240402	103800	456016060	11680	11680	11680	11680	13
616	20240402	103700	455864220	11680	11680	11680	11680	1
617	20240402	103600	455852540	11670	11670	11670	11670	208
618	20240402	103500	453425180	11670	11680	11680	11670	405
619	20240402	103400	448698760	11680	11680	11680	11680	1
620	20240402	103300	448687080	11670	11670	11670	11670	49
621	20240402	103200	448115250	11670	11670	11670	11670	1251
622	20240402	103100	433516080	11680	11680	11680	11680	114
623	20240402	103000	432184560	11680	11680	11680	11680	100
624	20240402	102900	431016560	11700	11700	11700	11700	54
625	20240402	102800	430384760	11710	11670	11710	11670	482
626	20240402	102700	424750700	11670	11670	11680	11670	601
627	20240402	102600	417736030	11680	11670	11680	11670	40
628	20240402	102500	417269030	11680	11690	11690	11660	1196
629	20240402	102400	403297330	11700	11690	11700	11690	1503
630	20240402	102300	385726510	11690	11700	11700	11690	26
631	20240402	102200	385422560	11700	11690	11700	11690	187
632	20240402	102100	383235010	11700	11690	11700	11690	86
633	20240402	102000	382229610	11700	11700	11700	11700	0
634	20240402	101900	382229610	11700	11700	11700	11700	16
635	20240402	101800	382042410	11700	11700	11710	11700	260
636	20240402	101700	379000360	11710	11700	11710	11700	32
637	20240402	101600	378625930	11720	11700	11720	11700	327
638	20240402	101500	374797810	11710	11700	11710	11700	125
639	20240402	101400	373334310	11720	11720	11720	11720	2
640	20240402	101300	373310870	11710	11700	11720	11700	353
641	20240402	101200	369180240	11700	11700	11700	11690	40
642	20240402	101100	368712550	11700	11700	11700	11690	1246
643	20240402	101000	354136310	11700	11710	11710	11700	2526
644	20240402	100900	324579490	11710	11730	11730	11710	227
645	20240402	100800	321921290	11730	11710	11730	11710	67
646	20240402	100700	321136700	11710	11710	11730	11710	541
647	20240402	100600	314801350	11720	11730	11730	11720	503
648	20240402	100500	308905200	11720	11730	11730	11720	9
649	20240402	100400	308799650	11720	11750	11750	11720	987
650	20240402	100300	297221940	11740	11750	11750	11740	264
651	20240402	100200	294122230	11740	11750	11750	11740	630
652	20240402	100100	286724270	11750	11750	11750	11750	0
653	20240402	100000	286724270	11750	11760	11760	11750	75
654	20240402	095900	285843010	11750	11750	11750	11750	0
655	20240402	095800	285843010	11750	11770	11770	11750	739
656	20240402	095700	277154770	11760	11760	11760	11760	0
657	20240402	095600	277154770	11760	11760	11760	11760	6
658	20240402	095500	277084210	11760	11770	11770	11760	87
659	20240402	095400	276060480	11760	11760	11760	11760	0
660	20240402	095300	276060480	11760	11770	11770	11760	100
661	20240402	095200	274884460	11800	11760	11800	11760	70
662	20240402	095100	274060860	11800	11780	11800	11780	22
663	20240402	095000	273801490	11780	11780	11780	11780	10
664	20240402	094900	273683690	11760	11760	11760	11760	0
665	20240402	094800	273683690	11760	11760	11770	11760	452
666	20240402	094700	268367670	11770	11770	11770	11770	5
667	20240402	094600	268308820	11760	11760	11760	11750	2001
668	20240402	094500	244796630	11750	11790	11790	11750	2156
669	20240402	094400	219431530	11810	11820	11820	11810	1430
670	20240402	094300	202529120	11820	11820	11820	11820	11
671	20240402	094200	202399100	11790	11790	11790	11790	311
672	20240402	094100	198732410	11790	11790	11790	11790	1
673	20240402	094000	198720620	11790	11800	11800	11790	246
674	20240402	093900	195818740	11820	11810	11820	11810	358
675	20240402	093800	191589320	11810	11810	11810	11810	1
676	20240402	093700	191577510	11800	11800	11800	11800	869
677	20240402	093600	181323310	11840	11840	11840	11840	109
678	20240402	093500	180032750	11800	11810	11810	11800	446
679	20240402	093400	174767080	11840	11810	11840	11810	21
680	20240402	093300	174519040	11810	11810	11810	11810	400
681	20240402	093200	169795040	11810	11810	11810	11810	0
682	20240402	093100	169795040	11810	11820	11820	11810	170
683	20240402	093000	167787210	11810	11810	11810	11810	0
684	20240402	092900	167787210	11810	11810	11810	11810	89
685	20240402	092800	166736120	11810	11810	11810	11810	62
686	20240402	092700	166003900	11810	11810	11810	11810	7
687	20240402	092600	165921230	11810	11810	11810	11810	101
688	20240402	092500	164728420	11810	11810	11810	11810	1
689	20240402	092400	164716610	11810	11810	11810	11810	0
690	20240402	092300	164716610	11810	11810	11810	11810	1
691	20240402	092200	164704800	11810	11850	11850	11810	193
692	20240402	092100	162421430	11800	11800	11800	11800	110
693	20240402	092000	161123430	11800	11800	11800	11800	1
694	20240402	091900	161111630	11800	11810	11810	11800	1084
695	20240402	091800	148311900	11810	11850	11850	11810	16
696	20240402	091700	148122900	11800	11800	11800	11800	345
697	20240402	091600	144051900	11800	11840	11840	11800	5286
698	20240402	091500	81534620	11840	11840	11840	11840	353
699	20240402	091400	77355100	11980	11990	11990	11850	199
700	20240402	091300	74992670	11880	11870	11880	11870	153
701	20240402	091200	73176300	11870	11870	11870	11870	11
702	20240402	091100	73045730	11840	11840	11840	11840	4
703	20240402	091000	72998370	11840	11850	11850	11820	1272
704	20240402	090900	57953020	11840	11890	11890	11840	1215
705	20240402	090800	43538390	11890	11890	11890	11850	180
706	20240402	090700	41403630	11910	12000	12000	11900	1216
707	20240402	090600	26886080	12000	12020	12020	12000	463
708	20240402	090500	21326410	12010	12010	12010	12010	0
709	20240402	090400	21326410	12010	12010	12010	12010	207
710	20240402	090300	18840340	12010	12010	12010	12010	119
711	20240402	090200	17411150	12010	12010	12010	12010	873
712	20240402	090100	6926420	12010	12010	12010	12010	0
713	20240402	090000	6926420	12010	12000	12010	12000	577