KissMeData/382840/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	205400	1269053060	16950	16950	16950	16950	1326
3	20240403	205300	1269053060	16950	16950	16950	16950	0
4	20240403	205200	1269053060	16950	16950	16950	16950	0
5	20240403	205100	1269053060	16950	16950	16950	16950	0
6	20240403	205000	1269053060	16950	16950	16950	16950	0
7	20240403	204900	1269053060	16950	16950	16950	16950	0
8	20240403	204800	1269053060	16950	16950	16950	16950	0
9	20240403	204700	1269053060	16950	16950	16950	16950	0
10	20240403	204600	1269053060	16950	16950	16950	16950	0
11	20240403	204500	1269053060	16950	16950	16950	16950	0
12	20240403	204400	1269053060	16950	16950	16950	16950	0
13	20240403	204300	1269053060	16950	16950	16950	16950	0
14	20240403	204200	1269053060	16950	16950	16950	16950	0
15	20240403	204100	1269053060	16950	16950	16950	16950	0
16	20240403	204000	1269053060	16950	16950	16950	16950	0
17	20240403	203900	1269053060	16950	16950	16950	16950	0
18	20240403	203800	1269053060	16950	16950	16950	16950	0
19	20240403	203700	1269053060	16950	16950	16950	16950	0
20	20240403	203600	1269053060	16950	16950	16950	16950	0
21	20240403	203500	1269053060	16950	16950	16950	16950	0
22	20240403	203400	1269053060	16950	16950	16950	16950	0
23	20240403	203300	1269053060	16950	16950	16950	16950	0
24	20240403	203200	1269053060	16950	16950	16950	16950	0
25	20240403	203100	1269053060	16950	16950	16950	16950	0
26	20240403	203000	1269053060	16950	16950	16950	16950	0
27	20240403	202900	1269053060	16950	16950	16950	16950	0
28	20240403	202800	1269053060	16950	16950	16950	16950	0
29	20240403	202700	1269053060	16950	16950	16950	16950	0
30	20240403	202600	1269053060	16950	16950	16950	16950	0
31	20240403	202500	1269053060	16950	16950	16950	16950	0
32	20240403	202400	1269053060	16950	16950	16950	16950	1326
33	20240403	202300	1269053060	16950	16950	16950	16950	0
34	20240403	202200	1269053060	16950	16950	16950	16950	0
35	20240403	202100	1269053060	16950	16950	16950	16950	0
36	20240403	202000	1269053060	16950	16950	16950	16950	0
37	20240403	201900	1269053060	16950	16950	16950	16950	0
38	20240403	201800	1269053060	16950	16950	16950	16950	0
39	20240403	201700	1269053060	16950	16950	16950	16950	0
40	20240403	201600	1269053060	16950	16950	16950	16950	0
41	20240403	201500	1269053060	16950	16950	16950	16950	0
42	20240403	201400	1269053060	16950	16950	16950	16950	0
43	20240403	201300	1269053060	16950	16950	16950	16950	0
44	20240403	201200	1269053060	16950	16950	16950	16950	0
45	20240403	201100	1269053060	16950	16950	16950	16950	0
46	20240403	201000	1269053060	16950	16950	16950	16950	0
47	20240403	200900	1269053060	16950	16950	16950	16950	0
48	20240403	200800	1269053060	16950	16950	16950	16950	0
49	20240403	200700	1269053060	16950	16950	16950	16950	0
50	20240403	200600	1269053060	16950	16950	16950	16950	0
51	20240403	200500	1269053060	16950	16950	16950	16950	0
52	20240403	200400	1269053060	16950	16950	16950	16950	0
53	20240403	200300	1269053060	16950	16950	16950	16950	0
54	20240403	200200	1269053060	16950	16950	16950	16950	0
55	20240403	200100	1269053060	16950	16950	16950	16950	0
56	20240403	200000	1269053060	16950	16950	16950	16950	0
57	20240403	195900	1269053060	16950	16950	16950	16950	0
58	20240403	195800	1269053060	16950	16950	16950	16950	0
59	20240403	195700	1269053060	16950	16950	16950	16950	0
60	20240403	195600	1269053060	16950	16950	16950	16950	0
61	20240403	195500	1269053060	16950	16950	16950	16950	0
62	20240403	195400	1269053060	16950	16950	16950	16950	1326
63	20240403	195300	1269053060	16950	16950	16950	16950	0
64	20240403	195200	1269053060	16950	16950	16950	16950	0
65	20240403	195100	1269053060	16950	16950	16950	16950	0
66	20240403	195000	1269053060	16950	16950	16950	16950	0
67	20240403	194900	1269053060	16950	16950	16950	16950	0
68	20240403	194800	1269053060	16950	16950	16950	16950	0
69	20240403	194700	1269053060	16950	16950	16950	16950	0
70	20240403	194600	1269053060	16950	16950	16950	16950	0
71	20240403	194500	1269053060	16950	16950	16950	16950	0
72	20240403	194400	1269053060	16950	16950	16950	16950	0
73	20240403	194300	1269053060	16950	16950	16950	16950	0
74	20240403	194200	1269053060	16950	16950	16950	16950	0
75	20240403	194100	1269053060	16950	16950	16950	16950	0
76	20240403	194000	1269053060	16950	16950	16950	16950	0
77	20240403	193900	1269053060	16950	16950	16950	16950	0
78	20240403	193800	1269053060	16950	16950	16950	16950	0
79	20240403	193700	1269053060	16950	16950	16950	16950	0
80	20240403	193600	1269053060	16950	16950	16950	16950	0
81	20240403	193500	1269053060	16950	16950	16950	16950	0
82	20240403	193400	1269053060	16950	16950	16950	16950	0
83	20240403	193300	1269053060	16950	16950	16950	16950	0
84	20240403	193200	1269053060	16950	16950	16950	16950	0
85	20240403	193100	1269053060	16950	16950	16950	16950	0
86	20240403	193000	1269053060	16950	16950	16950	16950	0
87	20240403	192900	1269053060	16950	16950	16950	16950	0
88	20240403	192800	1269053060	16950	16950	16950	16950	0
89	20240403	192700	1269053060	16950	16950	16950	16950	0
90	20240403	192600	1269053060	16950	16950	16950	16950	0
91	20240403	192500	1269053060	16950	16950	16950	16950	0
92	20240403	192400	1269053060	16950	16950	16950	16950	1326
93	20240403	192300	1269053060	16950	16950	16950	16950	0
94	20240403	192200	1269053060	16950	16950	16950	16950	0
95	20240403	192100	1269053060	16950	16950	16950	16950	0
96	20240403	192000	1269053060	16950	16950	16950	16950	0
97	20240403	191900	1269053060	16950	16950	16950	16950	0
98	20240403	191800	1269053060	16950	16950	16950	16950	0
99	20240403	191700	1269053060	16950	16950	16950	16950	0
100	20240403	191600	1269053060	16950	16950	16950	16950	0
101	20240403	191500	1269053060	16950	16950	16950	16950	0
102	20240403	191400	1269053060	16950	16950	16950	16950	0
103	20240403	191300	1269053060	16950	16950	16950	16950	0
104	20240403	191200	1269053060	16950	16950	16950	16950	0
105	20240403	191100	1269053060	16950	16950	16950	16950	0
106	20240403	191000	1269053060	16950	16950	16950	16950	0
107	20240403	190900	1269053060	16950	16950	16950	16950	0
108	20240403	190800	1269053060	16950	16950	16950	16950	0
109	20240403	190700	1269053060	16950	16950	16950	16950	0
110	20240403	190600	1269053060	16950	16950	16950	16950	0
111	20240403	190500	1269053060	16950	16950	16950	16950	0
112	20240403	190400	1269053060	16950	16950	16950	16950	0
113	20240403	190300	1269053060	16950	16950	16950	16950	0
114	20240403	190200	1269053060	16950	16950	16950	16950	0
115	20240403	190100	1269053060	16950	16950	16950	16950	0
116	20240403	190000	1269053060	16950	16950	16950	16950	0
117	20240403	185900	1269053060	16950	16950	16950	16950	0
118	20240403	185800	1269053060	16950	16950	16950	16950	0
119	20240403	185700	1269053060	16950	16950	16950	16950	0
120	20240403	185600	1269053060	16950	16950	16950	16950	0
121	20240403	185500	1269053060	16950	16950	16950	16950	0
122	20240403	185400	1269053060	16950	16950	16950	16950	1326
123	20240403	185300	1269053060	16950	16950	16950	16950	0
124	20240403	185200	1269053060	16950	16950	16950	16950	0
125	20240403	185100	1269053060	16950	16950	16950	16950	0
126	20240403	185000	1269053060	16950	16950	16950	16950	0
127	20240403	184900	1269053060	16950	16950	16950	16950	0
128	20240403	184800	1269053060	16950	16950	16950	16950	0
129	20240403	184700	1269053060	16950	16950	16950	16950	0
130	20240403	184600	1269053060	16950	16950	16950	16950	0
131	20240403	184500	1269053060	16950	16950	16950	16950	0
132	20240403	184400	1269053060	16950	16950	16950	16950	0
133	20240403	184300	1269053060	16950	16950	16950	16950	0
134	20240403	184200	1269053060	16950	16950	16950	16950	0
135	20240403	184100	1269053060	16950	16950	16950	16950	0
136	20240403	184000	1269053060	16950	16950	16950	16950	0
137	20240403	183900	1269053060	16950	16950	16950	16950	0
138	20240403	183800	1269053060	16950	16950	16950	16950	0
139	20240403	183700	1269053060	16950	16950	16950	16950	0
140	20240403	183600	1269053060	16950	16950	16950	16950	0
141	20240403	183500	1269053060	16950	16950	16950	16950	0
142	20240403	183400	1269053060	16950	16950	16950	16950	0
143	20240403	183300	1269053060	16950	16950	16950	16950	0
144	20240403	183200	1269053060	16950	16950	16950	16950	0
145	20240403	183100	1269053060	16950	16950	16950	16950	0
146	20240403	183000	1269053060	16950	16950	16950	16950	0
147	20240403	182900	1269053060	16950	16950	16950	16950	0
148	20240403	182800	1269053060	16950	16950	16950	16950	0
149	20240403	182700	1269053060	16950	16950	16950	16950	0
150	20240403	182600	1269053060	16950	16950	16950	16950	0
151	20240403	182500	1269053060	16950	16950	16950	16950	0
152	20240403	182400	1269053060	16950	16950	16950	16950	1326
153	20240403	182300	1269053060	16950	16950	16950	16950	0
154	20240403	182200	1269053060	16950	16950	16950	16950	0
155	20240403	182100	1269053060	16950	16950	16950	16950	0
156	20240403	182000	1269053060	16950	16950	16950	16950	0
157	20240403	181900	1269053060	16950	16950	16950	16950	0
158	20240403	181800	1269053060	16950	16950	16950	16950	0
159	20240403	181700	1269053060	16950	16950	16950	16950	0
160	20240403	181600	1269053060	16950	16950	16950	16950	0
161	20240403	181500	1269053060	16950	16950	16950	16950	0
162	20240403	181400	1269053060	16950	16950	16950	16950	0
163	20240403	181300	1269053060	16950	16950	16950	16950	0
164	20240403	181200	1269053060	16950	16950	16950	16950	0
165	20240403	181100	1269053060	16950	16950	16950	16950	0
166	20240403	181000	1269053060	16950	16950	16950	16950	0
167	20240403	180900	1269053060	16950	16950	16950	16950	0
168	20240403	180800	1269053060	16950	16950	16950	16950	0
169	20240403	180700	1269053060	16950	16950	16950	16950	0
170	20240403	180600	1269053060	16950	16950	16950	16950	0
171	20240403	180500	1269053060	16950	16950	16950	16950	0
172	20240403	180400	1269053060	16950	16950	16950	16950	0
173	20240403	180300	1269053060	16950	16950	16950	16950	0
174	20240403	180200	1269053060	16950	16950	16950	16950	0
175	20240403	180100	1269053060	16950	16950	16950	16950	0
176	20240403	180000	1269053060	16950	16950	16950	16950	0
177	20240403	175900	1269053060	16950	16950	16950	16950	0
178	20240403	175800	1269053060	16950	16950	16950	16950	0
179	20240403	175700	1269053060	16950	16950	16950	16950	0
180	20240403	175600	1269053060	16950	16950	16950	16950	0
181	20240403	175500	1269053060	16950	16950	16950	16950	0
182	20240403	175400	1269053060	16950	16950	16950	16950	1326
183	20240403	175300	1269053060	16950	16950	16950	16950	0
184	20240403	175200	1269053060	16950	16950	16950	16950	0
185	20240403	175100	1269053060	16950	16950	16950	16950	0
186	20240403	175000	1269053060	16950	16950	16950	16950	0
187	20240403	174900	1269053060	16950	16950	16950	16950	0
188	20240403	174800	1269053060	16950	16950	16950	16950	0
189	20240403	174700	1269053060	16950	16950	16950	16950	0
190	20240403	174600	1269053060	16950	16950	16950	16950	0
191	20240403	174500	1269053060	16950	16950	16950	16950	0
192	20240403	174400	1269053060	16950	16950	16950	16950	0
193	20240403	174300	1269053060	16950	16950	16950	16950	0
194	20240403	174200	1269053060	16950	16950	16950	16950	0
195	20240403	174100	1269053060	16950	16950	16950	16950	0
196	20240403	174000	1269053060	16950	16950	16950	16950	0
197	20240403	173900	1269053060	16950	16950	16950	16950	0
198	20240403	173800	1269053060	16950	16950	16950	16950	0
199	20240403	173700	1269053060	16950	16950	16950	16950	0
200	20240403	173600	1269053060	16950	16950	16950	16950	0
201	20240403	173500	1269053060	16950	16950	16950	16950	0
202	20240403	173400	1269053060	16950	16950	16950	16950	0
203	20240403	173300	1269053060	16950	16950	16950	16950	0
204	20240403	173200	1269053060	16950	16950	16950	16950	0
205	20240403	173100	1269053060	16950	16950	16950	16950	0
206	20240403	173000	1269053060	16950	16950	16950	16950	0
207	20240403	172900	1269053060	16950	16950	16950	16950	0
208	20240403	172800	1269053060	16950	16950	16950	16950	0
209	20240403	172700	1269053060	16950	16950	16950	16950	0
210	20240403	172600	1269053060	16950	16950	16950	16950	0
211	20240403	172500	1269053060	16950	16950	16950	16950	0
212	20240403	172400	1269053060	16950	16950	16950	16950	1326
213	20240403	172300	1269053060	16950	16950	16950	16950	0
214	20240403	172200	1269053060	16950	16950	16950	16950	0
215	20240403	172100	1269053060	16950	16950	16950	16950	0
216	20240403	172000	1269053060	16950	16950	16950	16950	0
217	20240403	171900	1269053060	16950	16950	16950	16950	0
218	20240403	171800	1269053060	16950	16950	16950	16950	0
219	20240403	171700	1269053060	16950	16950	16950	16950	0
220	20240403	171600	1269053060	16950	16950	16950	16950	0
221	20240403	171500	1269053060	16950	16950	16950	16950	0
222	20240403	171400	1269053060	16950	16950	16950	16950	0
223	20240403	171300	1269053060	16950	16950	16950	16950	0
224	20240403	171200	1269053060	16950	16950	16950	16950	0
225	20240403	171100	1269053060	16950	16950	16950	16950	0
226	20240403	171000	1269053060	16950	16950	16950	16950	0
227	20240403	170900	1269053060	16950	16950	16950	16950	0
228	20240403	170800	1269053060	16950	16950	16950	16950	0
229	20240403	170700	1269053060	16950	16950	16950	16950	0
230	20240403	170600	1269053060	16950	16950	16950	16950	0
231	20240403	170500	1269053060	16950	16950	16950	16950	0
232	20240403	170400	1269053060	16950	16950	16950	16950	0
233	20240403	170300	1269053060	16950	16950	16950	16950	0
234	20240403	170200	1269053060	16950	16950	16950	16950	0
235	20240403	170100	1269053060	16950	16950	16950	16950	0
236	20240403	170000	1269053060	16950	16950	16950	16950	0
237	20240403	165900	1269053060	16950	16950	16950	16950	0
238	20240403	165800	1269053060	16950	16950	16950	16950	0
239	20240403	165700	1269053060	16950	16950	16950	16950	0
240	20240403	165600	1269053060	16950	16950	16950	16950	0
241	20240403	165500	1269053060	16950	16950	16950	16950	0
242	20240403	165400	1269053060	16950	16950	16950	16950	1326
243	20240403	165300	1269053060	16950	16950	16950	16950	0
244	20240403	165200	1269053060	16950	16950	16950	16950	0
245	20240403	165100	1269053060	16950	16950	16950	16950	0
246	20240403	165000	1269053060	16950	16950	16950	16950	0
247	20240403	164900	1269053060	16950	16950	16950	16950	0
248	20240403	164800	1269053060	16950	16950	16950	16950	0
249	20240403	164700	1269053060	16950	16950	16950	16950	0
250	20240403	164600	1269053060	16950	16950	16950	16950	0
251	20240403	164500	1269053060	16950	16950	16950	16950	0
252	20240403	164400	1269053060	16950	16950	16950	16950	0
253	20240403	164300	1269053060	16950	16950	16950	16950	0
254	20240403	164200	1269053060	16950	16950	16950	16950	0
255	20240403	164100	1269053060	16950	16950	16950	16950	0
256	20240403	164000	1269053060	16950	16950	16950	16950	0
257	20240403	163900	1269053060	16950	16950	16950	16950	0
258	20240403	163800	1269053060	16950	16950	16950	16950	0
259	20240403	163700	1269053060	16950	16950	16950	16950	0
260	20240403	163600	1269053060	16950	16950	16950	16950	0
261	20240403	163500	1269053060	16950	16950	16950	16950	0
262	20240403	163400	1269053060	16950	16950	16950	16950	0
263	20240403	163300	1269053060	16950	16950	16950	16950	0
264	20240403	163200	1269053060	16950	16950	16950	16950	0
265	20240403	163100	1269053060	16950	16950	16950	16950	0
266	20240403	163000	1269053060	16950	16950	16950	16950	0
267	20240403	162900	1269053060	16950	16950	16950	16950	0
268	20240403	162800	1269053060	16950	16950	16950	16950	0
269	20240403	162700	1269053060	16950	16950	16950	16950	0
270	20240403	162600	1269053060	16950	16950	16950	16950	0
271	20240403	162500	1269053060	16950	16950	16950	16950	0
272	20240403	162400	1269053060	16950	16950	16950	16950	1326
273	20240403	162300	1269053060	16950	16950	16950	16950	0
274	20240403	162200	1269053060	16950	16950	16950	16950	0
275	20240403	162100	1269053060	16950	16950	16950	16950	0
276	20240403	162000	1269053060	16950	16950	16950	16950	0
277	20240403	161900	1269053060	16950	16950	16950	16950	0
278	20240403	161800	1269053060	16950	16950	16950	16950	0
279	20240403	161700	1269053060	16950	16950	16950	16950	0
280	20240403	161600	1269053060	16950	16950	16950	16950	0
281	20240403	161500	1269053060	16950	16950	16950	16950	0
282	20240403	161400	1269053060	16950	16950	16950	16950	0
283	20240403	161300	1269053060	16950	16950	16950	16950	0
284	20240403	161200	1269053060	16950	16950	16950	16950	0
285	20240403	161100	1269053060	16950	16950	16950	16950	0
286	20240403	161000	1269053060	16950	16950	16950	16950	0
287	20240403	160900	1269053060	16950	16950	16950	16950	0
288	20240403	160800	1269053060	16950	16950	16950	16950	0
289	20240403	160700	1269053060	16950	16950	16950	16950	0
290	20240403	160600	1269053060	16950	16950	16950	16950	0
291	20240403	160500	1269053060	16950	16950	16950	16950	0
292	20240403	160400	1269053060	16950	16950	16950	16950	0
293	20240403	160300	1269053060	16950	16950	16950	16950	0
294	20240403	160200	1269053060	16950	16950	16950	16950	0
295	20240403	160100	1269053060	16950	16950	16950	16950	0
296	20240403	160000	1269053060	16950	16950	16950	16950	0
297	20240403	155900	1269053060	16950	16950	16950	16950	0
298	20240403	155800	1269053060	16950	16950	16950	16950	0
299	20240403	155700	1269053060	16950	16950	16950	16950	0
300	20240403	155600	1269053060	16950	16950	16950	16950	0
301	20240403	155500	1269053060	16950	16950	16950	16950	0
302	20240403	155400	1269053060	16950	16950	16950	16950	1326
303	20240403	155300	1269053060	16950	16950	16950	16950	0
304	20240403	155200	1269053060	16950	16950	16950	16950	0
305	20240403	155100	1269053060	16950	16950	16950	16950	0
306	20240403	155000	1269053060	16950	16950	16950	16950	0
307	20240403	154900	1269053060	16950	16950	16950	16950	0
308	20240403	154800	1269053060	16950	16950	16950	16950	0
309	20240403	154700	1269053060	16950	16950	16950	16950	0
310	20240403	154600	1269053060	16950	16950	16950	16950	0
311	20240403	154500	1269053060	16950	16950	16950	16950	0
312	20240403	154400	1269053060	16950	16950	16950	16950	0
313	20240403	154300	1269053060	16950	16950	16950	16950	0
314	20240403	154200	1269053060	16950	16950	16950	16950	0
315	20240403	154100	1269053060	16950	16950	16950	16950	0
316	20240403	154000	1269053060	16950	16950	16950	16950	0
317	20240403	153900	1269053060	16950	16950	16950	16950	0
318	20240403	153800	1269053060	16950	16950	16950	16950	0
319	20240403	153700	1269053060	16950	16950	16950	16950	0
320	20240403	153600	1269053060	16950	16950	16950	16950	0
321	20240403	153500	1269053060	16950	16950	16950	16950	0
322	20240403	153400	1269053060	16950	16950	16950	16950	0
323	20240403	153300	1269053060	16950	16950	16950	16950	0
324	20240403	153200	1269053060	16950	16950	16950	16950	0
325	20240403	153100	1269053060	16950	16950	16950	16950	0
326	20240403	153000	1269053060	16950	16950	16950	16950	1326
327	20240403	152900	1246577360	16970	16970	16970	16970	0
328	20240403	152800	1246577360	16970	16970	16970	16970	0
329	20240403	152700	1246577360	16970	16970	16970	16970	0
330	20240403	152600	1246577360	16970	16970	16970	16970	0
331	20240403	152500	1246577360	16970	16970	16970	16970	0
332	20240403	152400	1246577360	16970	16970	16970	16970	0
333	20240403	152300	1246577360	16970	16970	16970	16970	0
334	20240403	152200	1246577360	16970	16970	16970	16970	0
335	20240403	152100	1246577360	16970	16970	16970	16970	0
336	20240403	152000	1246577360	16970	16970	16970	16970	0
337	20240403	151900	1246577360	16970	16960	16970	16960	113
338	20240403	151800	1244660800	16970	16970	16970	16970	3
339	20240403	151700	1244609890	16970	16950	16970	16950	798
340	20240403	151600	1231083410	16960	16950	16970	16950	319
341	20240403	151500	1225673450	16960	16950	16960	16950	53
342	20240403	151400	1224774580	16960	16960	16960	16960	1
343	20240403	151300	1224757620	16950	16970	16970	16950	249
344	20240403	151200	1220536800	16970	16970	16970	16970	40
345	20240403	151100	1219858000	16970	16980	16980	16970	301
346	20240403	151000	1214747030	16980	16960	16980	16960	41
347	20240403	150900	1214051150	16980	16980	16980	16980	204
348	20240403	150800	1210587230	16960	16960	16960	16950	556
349	20240403	150700	1201161070	16960	16990	16990	16960	371
350	20240403	150600	1194868760	16960	16960	16960	16960	3
351	20240403	150500	1194817880	16960	16980	16980	16960	214
352	20240403	150400	1191187480	16980	16980	16980	16980	0
353	20240403	150300	1191187480	16980	16990	16990	16980	68
354	20240403	150200	1190032740	16990	16990	16990	16980	32
355	20240403	150100	1189489120	16980	16980	16980	16980	42
356	20240403	150000	1188775960	16980	16980	16980	16980	96
357	20240403	145900	1187145880	16990	16990	16990	16990	14
358	20240403	145800	1186908020	16990	16970	16990	16970	600
359	20240403	145700	1176725300	16970	16970	16970	16940	217
360	20240403	145600	1173048810	16940	16970	16970	16940	162
361	20240403	145500	1170304270	16980	16980	16980	16980	17
362	20240403	145400	1170015610	16950	16950	16950	16950	141
363	20240403	145300	1167625660	16950	16960	16960	16950	21
364	20240403	145200	1167269610	16990	16950	16990	16950	75
365	20240403	145100	1165997760	16980	16980	16980	16950	189
366	20240403	145000	1162793130	16990	16990	16990	16990	16
367	20240403	144900	1162521290	16960	16980	16980	16960	1217
368	20240403	144800	1141875520	16980	16980	16980	16980	10
369	20240403	144700	1141705720	16980	16980	16980	16980	223
370	20240403	144600	1137919180	16980	16980	16980	16980	280
371	20240403	144500	1133164780	16980	16990	16990	16980	117
372	20240403	144400	1131177950	16980	16990	16990	16980	117
373	20240403	144300	1129191240	16990	17000	17000	16990	25
374	20240403	144200	1128766480	16990	16980	16990	16980	314
375	20240403	144100	1123434450	16980	16980	16980	16980	0
376	20240403	144000	1123434450	16980	16990	16990	16980	417
377	20240403	143900	1116353620	16990	16990	16990	16980	52
378	20240403	143800	1115470430	16990	16990	16990	16990	1
379	20240403	143700	1115453440	16980	16990	16990	16980	32
380	20240403	143600	1114909800	16990	16990	16990	16990	1
381	20240403	143500	1114892810	16990	17000	17000	16990	163
382	20240403	143400	1112123260	17000	16990	17000	16990	58
383	20240403	143300	1111137280	16990	16990	16990	16990	6
384	20240403	143200	1111035340	16980	16990	17000	16980	544
385	20240403	143100	1101792690	16990	16990	16990	16990	379
386	20240403	143000	1095353480	16990	16990	16990	16990	1
387	20240403	142900	1095336490	17000	16990	17000	16990	142
388	20240403	142800	1092923720	17000	17000	17000	16990	84
389	20240403	142700	1091495740	17050	17050	17050	17050	16
390	20240403	142600	1091222940	17050	17050	17050	17050	0
391	20240403	142500	1091222940	17050	17050	17050	17050	0
392	20240403	142400	1091222940	17050	17000	17050	17000	22
393	20240403	142300	1090848090	17000	17000	17000	17000	25
394	20240403	142200	1090423090	17000	17000	17060	17000	95
395	20240403	142100	1088807190	17000	17000	17000	17000	10
396	20240403	142000	1088637190	17000	17000	17000	16990	504
397	20240403	141900	1080069440	17000	17000	17000	17000	17
398	20240403	141800	1079780440	17000	17000	17000	17000	69
399	20240403	141700	1078607440	17060	17060	17060	17060	15
400	20240403	141600	1078351540	17060	17060	17060	17060	0
401	20240403	141500	1078351540	17060	17060	17060	17060	0
402	20240403	141400	1078351540	17060	17050	17060	17000	517
403	20240403	141300	1069552740	17050	17050	17050	17050	132
404	20240403	141200	1067302140	17010	17050	17050	17010	22
405	20240403	141100	1066927280	17010	17020	17020	17010	628
406	20240403	141000	1056244180	17050	17050	17050	17050	2
407	20240403	140900	1056210080	17060	17060	17060	17060	52
408	20240403	140800	1055322960	17060	17070	17070	17060	3
409	20240403	140700	1055271770	17070	17070	17070	17070	15
410	20240403	140600	1055015720	17070	17070	17070	17070	3
411	20240403	140500	1054964510	17070	17070	17070	17070	0
412	20240403	140400	1054964510	17070	17060	17070	17060	30
413	20240403	140300	1054452540	17060	17060	17060	17060	0
414	20240403	140200	1054452540	17060	17060	17060	17060	18
415	20240403	140100	1054145460	17060	17060	17060	17060	0
416	20240403	140000	1054145460	17060	17060	17060	17000	251
417	20240403	135900	1049874670	17030	17000	17030	17000	11
418	20240403	135800	1049687640	16990	16990	16990	16990	0
419	20240403	135700	1049687640	16990	17060	17070	16990	3021
420	20240403	135600	998321260	17070	17070	17070	17070	0
421	20240403	135500	998321260	17070	17070	17070	17070	16
422	20240403	135400	998048140	17070	17060	17070	17060	40
423	20240403	135300	997365520	17060	17060	17060	17050	292
424	20240403	135200	992386650	17060	17060	17060	17050	22
425	20240403	135100	992011380	17050	17050	17050	17050	268
426	20240403	135000	987441980	17060	17050	17060	17050	90
427	20240403	134900	985906820	17060	17060	17070	17060	218
428	20240403	134800	982187570	17070	17070	17070	17070	0
429	20240403	134700	982187570	17070	17080	17080	17070	110
430	20240403	134600	980309850	17090	17080	17090	17080	16
431	20240403	134500	980036420	17080	17080	17080	17080	5
432	20240403	134400	979951020	17100	17100	17100	17100	46
433	20240403	134300	979164420	17100	17100	17100	17070	28
434	20240403	134200	978686070	17100	17100	17100	17100	2
435	20240403	134100	978651870	17100	17080	17100	17080	616
436	20240403	134000	968119400	17070	17070	17070	17070	11
437	20240403	133900	967931630	17080	17080	17080	17080	17
438	20240403	133800	967641270	17070	17070	17070	17070	300
439	20240403	133700	962520270	17080	17080	17080	17080	45
440	20240403	133600	961751670	17030	17030	17030	17030	12
441	20240403	133500	961547310	17020	17020	17020	17020	0
442	20240403	133400	961547310	17020	17040	17040	17020	239
443	20240403	133300	957477230	17030	17030	17030	17030	0
444	20240403	133200	957477230	17030	17030	17030	17030	0
445	20240403	133100	957477230	17030	17070	17070	17030	782
446	20240403	133000	944136330	17070	17070	17070	17070	2
447	20240403	132900	944102190	17070	17060	17070	17060	216
448	20240403	132800	940415620	17020	17030	17030	17020	27
449	20240403	132700	939955910	17030	17030	17030	17030	8
450	20240403	132600	939819670	17040	17040	17040	17040	15
451	20240403	132500	939564070	17030	17030	17030	17030	5
452	20240403	132400	939478920	17030	17040	17040	17030	27
453	20240403	132300	939018940	17030	17030	17030	17030	1
454	20240403	132200	939001910	17030	17030	17030	17030	1
455	20240403	132100	938984880	17040	17030	17040	17030	16
456	20240403	132000	938712250	17040	17050	17050	17040	3
457	20240403	131900	938661110	17050	17050	17050	17050	18
458	20240403	131800	938354210	17060	17060	17060	17060	0
459	20240403	131700	938354210	17060	17060	17060	17060	0
460	20240403	131600	938354210	17060	17060	17060	17060	16
461	20240403	131500	938081250	17070	17070	17070	17070	0
462	20240403	131400	938081250	17070	17070	17070	17070	17
463	20240403	131300	937791060	17070	17070	17070	17070	0
464	20240403	131200	937791060	17070	17070	17070	17070	11
465	20240403	131100	937603290	17070	17070	17070	17070	16
466	20240403	131000	937330170	17070	17060	17070	17060	4
467	20240403	130900	937261920	17060	17060	17060	17060	18
468	20240403	130800	936954840	17060	17020	17060	17020	131
469	20240403	130700	934722060	17020	17020	17020	17020	7
470	20240403	130600	934602920	17020	17020	17020	17020	25
471	20240403	130500	934177420	17020	17020	17020	17020	3
472	20240403	130400	934126360	17020	17010	17020	17010	7
473	20240403	130300	934007270	17000	17000	17000	17000	247
474	20240403	130200	929808270	17000	17000	17000	17000	1
475	20240403	130100	929791270	16990	16980	16990	16980	45
476	20240403	130000	929027120	16990	16980	16990	16980	155
477	20240403	125900	926395050	16990	16990	16990	16990	1
478	20240403	125800	926378060	16990	16990	16990	16980	257
479	20240403	125700	922012680	16990	16990	16990	16990	3
480	20240403	125600	921961710	16990	16990	16990	16990	26
481	20240403	125500	921519970	16990	16990	16990	16990	30
482	20240403	125400	921010270	16990	16990	16990	16990	0
483	20240403	125300	921010270	16990	16990	16990	16990	17
484	20240403	125200	920721440	16980	16980	16980	16980	0
485	20240403	125100	920721440	16980	16980	16980	16980	145
486	20240403	125000	918259340	16980	16990	16990	16980	12
487	20240403	124900	918055560	16980	16980	16980	16980	42
488	20240403	124800	917342400	16990	16980	16990	16980	86
489	20240403	124700	915881960	16980	16980	16980	16980	30
490	20240403	124600	915372560	16990	16990	16990	16990	17
491	20240403	124500	915083730	16980	16980	16980	16980	0
492	20240403	124400	915083730	16980	16990	16990	16980	26
493	20240403	124300	914642140	16990	16990	16990	16990	17
494	20240403	124200	914353310	16990	16990	16990	16990	47
495	20240403	124100	913554780	16990	16990	16990	16990	1
496	20240403	124000	913537790	17000	17000	17000	16980	4
497	20240403	123900	913469810	17000	17000	17000	17000	46
498	20240403	123800	912687810	17000	17000	17000	17000	17
499	20240403	123700	912398810	16980	16980	16980	16980	0
500	20240403	123600	912398810	16980	17000	17000	16980	48
501	20240403	123500	911583470	16980	17000	17000	16980	91
502	20240403	123400	910036870	16990	16990	16990	16990	10
503	20240403	123300	909866970	17000	17000	17000	17000	17
504	20240403	123200	909577970	16970	16980	16980	16970	2
505	20240403	123100	909544020	16980	16980	16980	16980	15
506	20240403	123000	909289320	16980	16980	16980	16980	2
507	20240403	122900	909255360	16980	16980	16980	16980	9
508	20240403	122800	909102540	16980	16980	16980	16980	16
509	20240403	122700	908830860	16980	16980	16980	16980	0
510	20240403	122600	908830860	16980	16980	16980	16980	68
511	20240403	122500	907676220	16980	16980	16980	16970	252
512	20240403	122400	903398680	16980	16980	16980	16980	1
513	20240403	122300	903381700	16970	16970	16980	16970	329
514	20240403	122200	897798400	16970	16970	16970	16970	0
515	20240403	122100	897798400	16970	16980	16980	16970	116
516	20240403	122000	895829720	16980	16980	16980	16980	2
517	20240403	121900	895795760	16980	16980	16980	16980	0
518	20240403	121800	895795760	16980	16980	16980	16980	16
519	20240403	121700	895524080	16980	16980	16980	16980	1
520	20240403	121600	895507100	16980	16980	16980	16980	38
521	20240403	121500	894861860	16980	16980	16980	16980	4
522	20240403	121400	894793940	16980	16980	16980	16980	26
523	20240403	121300	894352460	16970	16970	16970	16970	53
524	20240403	121200	893453050	16960	16970	16970	16960	11
525	20240403	121100	893266470	16980	16980	16980	16980	0
526	20240403	121000	893266470	16980	16980	16980	16950	32
527	20240403	120900	892723560	16950	16950	16950	16950	0
528	20240403	120800	892723560	16950	16920	16950	16910	1508
529	20240403	120700	867191300	16940	16940	16940	16940	0
530	20240403	120600	867191300	16940	16940	16940	16940	100
531	20240403	120500	865497300	16940	16940	16940	16940	16
532	20240403	120400	865226260	16920	16930	16930	16920	242
533	20240403	120300	861131100	16930	16930	16930	16930	1
534	20240403	120200	861114170	16940	16940	16940	16940	10
535	20240403	120100	860944770	16950	16950	16950	16950	0
536	20240403	120000	860944770	16950	16920	16950	16920	141
537	20240403	115900	858556070	16940	16940	16940	16940	0
538	20240403	115800	858556070	16940	16940	16940	16940	16
539	20240403	115700	858285030	16940	16910	16940	16910	11
540	20240403	115600	858098960	16940	16940	16940	16940	24
541	20240403	115500	857692400	16940	16910	16940	16910	18
542	20240403	115400	857387540	16910	16910	16910	16910	48
543	20240403	115300	856575860	16910	16940	16940	16910	167
544	20240403	115200	853751380	16940	16920	16940	16910	49
545	20240403	115100	852921830	16950	16950	16950	16950	0
546	20240403	115000	852921830	16950	16950	16950	16950	17
547	20240403	114900	852633680	16910	16910	16910	16910	100
548	20240403	114800	850942680	16950	16950	16950	16950	17
549	20240403	114700	850654530	16910	16910	16910	16910	2
550	20240403	114600	850620710	16910	16910	16910	16910	100
551	20240403	114500	848929710	16910	16910	16920	16910	548
552	20240403	114400	839662480	16920	16920	16920	16920	52
553	20240403	114300	838782640	16910	16920	16920	16910	76
554	20240403	114200	837497170	16950	16950	16950	16950	5
555	20240403	114100	837412420	16950	16950	16950	16950	20
556	20240403	114000	837073420	16950	16950	16950	16950	58
557	20240403	113900	836090320	16950	16950	16950	16950	7
558	20240403	113800	835971670	16950	16970	16970	16920	118
559	20240403	113700	833974230	16960	16960	16960	16960	130
560	20240403	113600	831769430	16960	16960	16960	16960	0
561	20240403	113500	831769430	16960	16970	16970	16960	18
562	20240403	113400	831464000	16960	16960	16960	16960	5
563	20240403	113300	831379200	16970	16970	16970	16970	17
564	20240403	113200	831090710	16970	16970	16970	16970	2
565	20240403	113100	831056770	16970	16970	16970	16970	12
566	20240403	113000	830853130	16970	16970	16970	16970	17
567	20240403	112900	830564640	16890	16950	16950	16880	5776
568	20240403	112800	732974960	16970	16950	16970	16950	12
569	20240403	112700	732771360	16950	16970	16970	16910	1267
570	20240403	112600	711320960	16970	16970	16970	16970	0
571	20240403	112500	711320960	16970	16970	16970	16970	53
572	20240403	112400	710421550	16970	16970	16970	16970	1
573	20240403	112300	710404580	16980	16980	16980	16980	50
574	20240403	112200	709555580	16980	16980	16980	16980	67
575	20240403	112100	708417920	16980	16980	16980	16980	10
576	20240403	112000	708248120	16980	16980	16980	16980	22
577	20240403	111900	707874560	16980	16980	16980	16980	6
578	20240403	111800	707772680	16980	16980	16980	16980	13
579	20240403	111700	707551940	16980	16980	16980	16980	17
580	20240403	111600	707263280	16950	16980	16980	16950	43
581	20240403	111500	706534110	16980	16980	16980	16980	31
582	20240403	111400	706007730	16980	16980	16980	16980	60
583	20240403	111300	704988930	16980	16980	16980	16980	6
584	20240403	111200	704887050	16980	16980	16980	16980	81
585	20240403	111100	703511670	16990	16990	16990	16990	9
586	20240403	111000	703358760	16990	16950	16990	16950	32
587	20240403	110900	702815600	16950	16960	16960	16950	164
588	20240403	110800	700035130	16990	16990	16990	16990	0
589	20240403	110700	700035130	16990	16990	16990	16990	20
590	20240403	110600	699695330	16990	16990	16990	16990	1
591	20240403	110500	699678340	17000	17000	17000	17000	15
592	20240403	110400	699423340	17000	16970	17000	16970	84
593	20240403	110300	697997830	16990	17000	17000	16990	124
594	20240403	110200	695891010	17000	17000	17000	17000	45
595	20240403	110100	695126010	17000	17000	17000	17000	60
596	20240403	110000	694106010	17000	17000	17000	17000	19
597	20240403	105900	693783010	17000	17000	17000	17000	2
598	20240403	105800	693749010	17000	17000	17000	17000	0
599	20240403	105700	693749010	17000	17000	17000	17000	17
600	20240403	105600	693460010	16970	16970	16970	16970	14
601	20240403	105500	693222430	17000	16970	17000	16970	16
602	20240403	105400	692950460	17000	17010	17010	17000	374
603	20240403	105300	686589920	17010	17000	17010	17000	84
604	20240403	105200	685161910	17000	17000	17000	17000	18
605	20240403	105100	684855910	16970	17000	17000	16970	32
606	20240403	105000	684312810	17000	17000	17000	17000	19
607	20240403	104900	683989810	16970	16970	16970	16970	0
608	20240403	104800	683989810	16970	16990	16990	16970	50
609	20240403	104700	683140850	17000	17000	17000	17000	37
610	20240403	104600	682511850	17000	17000	17010	17000	128
611	20240403	104500	680335230	16990	17000	17000	16990	64
612	20240403	104400	679247720	17000	17000	17000	17000	8
613	20240403	104300	679111720	17000	17000	17000	17000	1
614	20240403	104200	679094720	17000	17000	17000	17000	21
615	20240403	104100	678737720	17000	17000	17000	17000	1
616	20240403	104000	678720720	17000	17000	17000	17000	23
617	20240403	103900	678329720	16920	16930	16930	16920	256
618	20240403	103800	673995930	16930	16930	16930	16930	247
619	20240403	103700	669814220	17000	17000	17000	17000	19
620	20240403	103600	669491220	16930	16950	16950	16930	282
621	20240403	103500	664713510	17010	17010	17010	17010	0
622	20240403	103400	664713510	17010	17010	17010	17010	17
623	20240403	103300	664424340	17010	16980	17010	16940	125
624	20240403	103200	662303430	17010	17010	17010	17010	84
625	20240403	103100	660874590	17010	17010	17010	17010	9
626	20240403	103000	660721500	17000	17010	17010	17000	7
627	20240403	102900	660602440	16970	16970	16970	16950	105
628	20240403	102800	658821690	17010	17010	17010	17010	1
629	20240403	102700	658804680	17000	17000	17010	17000	301
630	20240403	102600	653687520	17000	17000	17000	17000	46
631	20240403	102500	652905520	16990	17000	17000	16990	68
632	20240403	102400	651750190	17000	17000	17000	17000	18
633	20240403	102300	651444190	16990	17000	17000	16990	114
634	20240403	102200	649506220	17000	17000	17000	17000	17
635	20240403	102100	649217220	17000	17000	17000	17000	55
636	20240403	102000	648282220	17000	16950	17000	16950	8
637	20240403	101900	648146470	17000	17000	17000	17000	15
638	20240403	101800	647891470	16950	16950	16950	16950	0
639	20240403	101700	647891470	16950	16960	16970	16950	577
640	20240403	101600	638111280	16970	16980	16980	16970	516
641	20240403	101500	629353760	16980	16980	17000	16980	350
642	20240403	101400	623410360	16990	16990	16990	16990	78
643	20240403	101300	622085140	16980	16970	16990	16970	142
644	20240403	101200	619672800	16970	16990	16990	16970	272
645	20240403	101100	615056920	16970	16970	16970	16970	1
646	20240403	101000	615039950	17000	16970	17000	16970	30
647	20240403	100900	614530760	17000	17010	17010	17000	162
648	20240403	100800	611776750	17000	17000	17000	17000	4
649	20240403	100700	611708750	17000	17000	17000	17000	16
650	20240403	100600	611436750	17010	17010	17010	17010	0
651	20240403	100500	611436750	17010	17000	17010	17000	187
652	20240403	100400	608256870	17000	17000	17000	17000	54
653	20240403	100300	607338870	17000	17000	17000	17000	1
654	20240403	100200	607321870	17000	17000	17000	17000	2
655	20240403	100100	607287870	16990	16990	16990	16990	7
656	20240403	100000	607168940	17000	17000	17000	16930	54
657	20240403	095900	606254440	17000	17010	17010	17000	3
658	20240403	095800	606203420	16920	16950	17010	16920	1765
659	20240403	095700	576212520	16950	16950	16950	16950	6
660	20240403	095600	576110820	16910	16940	16940	16910	500
661	20240403	095500	567648940	16940	16950	16950	16940	116
662	20240403	095400	565683890	16950	16950	16950	16950	16
663	20240403	095300	565412690	16940	16940	16940	16940	1112
664	20240403	095200	546575410	16950	16950	16950	16950	9
665	20240403	095100	546422860	16940	16950	16950	16940	702
666	20240403	095000	534530840	16960	16960	16960	16940	204
667	20240403	094900	531075000	16960	16940	16960	16940	109
668	20240403	094800	529228360	16960	16960	16960	16960	2
669	20240403	094700	529194440	16940	16940	16940	16940	105
670	20240403	094600	527415740	16940	16920	16940	16910	188
671	20240403	094500	524236430	16910	16930	16930	16910	80
672	20240403	094400	522883400	16930	16930	16930	16930	520
673	20240403	094300	514079800	16940	16940	16940	16940	13
674	20240403	094200	513859580	16930	16940	16940	16930	408
675	20240403	094100	506949060	16950	16960	16960	16950	71
676	20240403	094000	505745400	16950	16980	16980	16950	53
677	20240403	093900	504846120	16980	16980	16980	16980	34
678	20240403	093800	504268800	16980	16980	16980	16980	32
679	20240403	093700	503725440	16980	16980	16980	16970	486
680	20240403	093600	495473360	16970	16970	16970	16970	0
681	20240403	093500	495473360	16970	16940	16970	16940	360
682	20240403	093400	489368220	16900	16920	16920	16900	223
683	20240403	093300	485598340	16920	16930	16930	16920	23
684	20240403	093200	485208970	16930	16900	16930	16880	394
685	20240403	093100	478549970	16930	16890	16930	16890	70
686	20240403	093000	477367550	16880	16890	16890	16880	507
687	20240403	092900	468808980	16890	16940	16940	16890	1792
688	20240403	092800	438509480	16930	16930	16930	16930	183
689	20240403	092700	435411290	16930	16930	16940	16930	148
690	20240403	092600	432905180	16930	16940	16940	16930	104
691	20240403	092500	431144430	16970	16970	16970	16970	1
692	20240403	092400	431127460	16960	16990	16990	16960	127
693	20240403	092300	428972670	16990	17000	17000	16990	54
694	20240403	092200	428055190	17000	16950	17000	16920	1372
695	20240403	092100	404809530	16950	16940	16950	16940	4
696	20240403	092000	404741740	16980	16930	16980	16930	757
697	20240403	091900	391888690	16930	16920	16930	16920	1482
698	20240403	091800	366803750	16920	16970	16970	16920	256
699	20240403	091700	362459780	16980	16890	17020	16890	1098
700	20240403	091600	343794510	16940	16880	16940	16870	2896
701	20240403	091500	294831760	16880	16890	16890	16880	370
702	20240403	091400	288582510	16890	16930	16930	16890	1108
703	20240403	091300	269847270	16910	16930	16930	16910	256
704	20240403	091200	265516560	16930	16950	16960	16910	423
705	20240403	091100	258355790	16950	16950	16960	16950	152
706	20240403	091000	255778980	16940	16910	16940	16910	574
707	20240403	090900	246058790	16940	16970	16970	16910	1459
708	20240403	090800	221334020	16960	17000	17000	16960	986
709	20240403	090700	204592410	16990	17010	17020	16990	1708
710	20240403	090600	175554870	17080	17080	17080	17010	919
711	20240403	090500	159919760	17010	17070	17070	17000	1979
712	20240403	090400	126232590	17060	17140	17140	17060	749
713	20240403	090300	113441490	17080	17080	17080	17070	609
714	20240403	090200	103043940	17070	17150	17150	17070	1654
715	20240403	090100	74765270	17160	17190	17430	17160	645
716	20240403	090000	63683290	17430	17170	17440	17170	3702