KissMeData/052400/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	192200	2247922100	19700	19700	19700	19700	2947
3	20240403	192100	2247922100	19700	19700	19700	19700	0
4	20240403	192000	2247922100	19700	19700	19700	19700	0
5	20240403	191900	2247922100	19700	19700	19700	19700	0
6	20240403	191800	2247922100	19700	19700	19700	19700	0
7	20240403	191700	2247922100	19700	19700	19700	19700	0
8	20240403	191600	2247922100	19700	19700	19700	19700	0
9	20240403	191500	2247922100	19700	19700	19700	19700	0
10	20240403	191400	2247922100	19700	19700	19700	19700	0
11	20240403	191300	2247922100	19700	19700	19700	19700	0
12	20240403	191200	2247922100	19700	19700	19700	19700	0
13	20240403	191100	2247922100	19700	19700	19700	19700	0
14	20240403	191000	2247922100	19700	19700	19700	19700	0
15	20240403	190900	2247922100	19700	19700	19700	19700	0
16	20240403	190800	2247922100	19700	19700	19700	19700	0
17	20240403	190700	2247922100	19700	19700	19700	19700	0
18	20240403	190600	2247922100	19700	19700	19700	19700	0
19	20240403	190500	2247922100	19700	19700	19700	19700	0
20	20240403	190400	2247922100	19700	19700	19700	19700	0
21	20240403	190300	2247922100	19700	19700	19700	19700	0
22	20240403	190200	2247922100	19700	19700	19700	19700	0
23	20240403	190100	2247922100	19700	19700	19700	19700	0
24	20240403	190000	2247922100	19700	19700	19700	19700	0
25	20240403	185900	2247922100	19700	19700	19700	19700	0
26	20240403	185800	2247922100	19700	19700	19700	19700	0
27	20240403	185700	2247922100	19700	19700	19700	19700	0
28	20240403	185600	2247922100	19700	19700	19700	19700	0
29	20240403	185500	2247922100	19700	19700	19700	19700	0
30	20240403	185400	2247922100	19700	19700	19700	19700	0
31	20240403	185300	2247922100	19700	19700	19700	19700	0
32	20240403	185200	2247922100	19700	19700	19700	19700	2947
33	20240403	185100	2247922100	19700	19700	19700	19700	0
34	20240403	185000	2247922100	19700	19700	19700	19700	0
35	20240403	184900	2247922100	19700	19700	19700	19700	0
36	20240403	184800	2247922100	19700	19700	19700	19700	0
37	20240403	184700	2247922100	19700	19700	19700	19700	0
38	20240403	184600	2247922100	19700	19700	19700	19700	0
39	20240403	184500	2247922100	19700	19700	19700	19700	0
40	20240403	184400	2247922100	19700	19700	19700	19700	0
41	20240403	184300	2247922100	19700	19700	19700	19700	0
42	20240403	184200	2247922100	19700	19700	19700	19700	0
43	20240403	184100	2247922100	19700	19700	19700	19700	0
44	20240403	184000	2247922100	19700	19700	19700	19700	0
45	20240403	183900	2247922100	19700	19700	19700	19700	0
46	20240403	183800	2247922100	19700	19700	19700	19700	0
47	20240403	183700	2247922100	19700	19700	19700	19700	0
48	20240403	183600	2247922100	19700	19700	19700	19700	0
49	20240403	183500	2247922100	19700	19700	19700	19700	0
50	20240403	183400	2247922100	19700	19700	19700	19700	0
51	20240403	183300	2247922100	19700	19700	19700	19700	0
52	20240403	183200	2247922100	19700	19700	19700	19700	0
53	20240403	183100	2247922100	19700	19700	19700	19700	0
54	20240403	183000	2247922100	19700	19700	19700	19700	0
55	20240403	182900	2247922100	19700	19700	19700	19700	0
56	20240403	182800	2247922100	19700	19700	19700	19700	0
57	20240403	182700	2247922100	19700	19700	19700	19700	0
58	20240403	182600	2247922100	19700	19700	19700	19700	0
59	20240403	182500	2247922100	19700	19700	19700	19700	0
60	20240403	182400	2247922100	19700	19700	19700	19700	0
61	20240403	182300	2247922100	19700	19700	19700	19700	0
62	20240403	182200	2247922100	19700	19700	19700	19700	2947
63	20240403	182100	2247922100	19700	19700	19700	19700	0
64	20240403	182000	2247922100	19700	19700	19700	19700	0
65	20240403	181900	2247922100	19700	19700	19700	19700	0
66	20240403	181800	2247922100	19700	19700	19700	19700	0
67	20240403	181700	2247922100	19700	19700	19700	19700	0
68	20240403	181600	2247922100	19700	19700	19700	19700	0
69	20240403	181500	2247922100	19700	19700	19700	19700	0
70	20240403	181400	2247922100	19700	19700	19700	19700	0
71	20240403	181300	2247922100	19700	19700	19700	19700	0
72	20240403	181200	2247922100	19700	19700	19700	19700	0
73	20240403	181100	2247922100	19700	19700	19700	19700	0
74	20240403	181000	2247922100	19700	19700	19700	19700	0
75	20240403	180900	2247922100	19700	19700	19700	19700	0
76	20240403	180800	2247922100	19700	19700	19700	19700	0
77	20240403	180700	2247922100	19700	19700	19700	19700	0
78	20240403	180600	2247922100	19700	19700	19700	19700	0
79	20240403	180500	2247922100	19700	19700	19700	19700	0
80	20240403	180400	2247922100	19700	19700	19700	19700	0
81	20240403	180300	2247922100	19700	19700	19700	19700	0
82	20240403	180200	2247922100	19700	19700	19700	19700	0
83	20240403	180100	2247922100	19700	19700	19700	19700	0
84	20240403	180000	2247922100	19700	19700	19700	19700	0
85	20240403	175900	2247922100	19700	19700	19700	19700	0
86	20240403	175800	2247922100	19700	19700	19700	19700	0
87	20240403	175700	2247922100	19700	19700	19700	19700	0
88	20240403	175600	2247922100	19700	19700	19700	19700	0
89	20240403	175500	2247922100	19700	19700	19700	19700	0
90	20240403	175400	2247922100	19700	19700	19700	19700	0
91	20240403	175300	2247922100	19700	19700	19700	19700	0
92	20240403	175200	2247922100	19700	19700	19700	19700	2947
93	20240403	175100	2247922100	19700	19700	19700	19700	0
94	20240403	175000	2247922100	19700	19700	19700	19700	0
95	20240403	174900	2247922100	19700	19700	19700	19700	0
96	20240403	174800	2247922100	19700	19700	19700	19700	0
97	20240403	174700	2247922100	19700	19700	19700	19700	0
98	20240403	174600	2247922100	19700	19700	19700	19700	0
99	20240403	174500	2247922100	19700	19700	19700	19700	0
100	20240403	174400	2247922100	19700	19700	19700	19700	0
101	20240403	174300	2247922100	19700	19700	19700	19700	0
102	20240403	174200	2247922100	19700	19700	19700	19700	0
103	20240403	174100	2247922100	19700	19700	19700	19700	0
104	20240403	174000	2247922100	19700	19700	19700	19700	0
105	20240403	173900	2247922100	19700	19700	19700	19700	0
106	20240403	173800	2247922100	19700	19700	19700	19700	0
107	20240403	173700	2247922100	19700	19700	19700	19700	0
108	20240403	173600	2247922100	19700	19700	19700	19700	0
109	20240403	173500	2247922100	19700	19700	19700	19700	0
110	20240403	173400	2247922100	19700	19700	19700	19700	0
111	20240403	173300	2247922100	19700	19700	19700	19700	0
112	20240403	173200	2247922100	19700	19700	19700	19700	0
113	20240403	173100	2247922100	19700	19700	19700	19700	0
114	20240403	173000	2247922100	19700	19700	19700	19700	0
115	20240403	172900	2247922100	19700	19700	19700	19700	0
116	20240403	172800	2247922100	19700	19700	19700	19700	0
117	20240403	172700	2247922100	19700	19700	19700	19700	0
118	20240403	172600	2247922100	19700	19700	19700	19700	0
119	20240403	172500	2247922100	19700	19700	19700	19700	0
120	20240403	172400	2247922100	19700	19700	19700	19700	0
121	20240403	172300	2247922100	19700	19700	19700	19700	0
122	20240403	172200	2247922100	19700	19700	19700	19700	2947
123	20240403	172100	2247922100	19700	19700	19700	19700	0
124	20240403	172000	2247922100	19700	19700	19700	19700	0
125	20240403	171900	2247922100	19700	19700	19700	19700	0
126	20240403	171800	2247922100	19700	19700	19700	19700	0
127	20240403	171700	2247922100	19700	19700	19700	19700	0
128	20240403	171600	2247922100	19700	19700	19700	19700	0
129	20240403	171500	2247922100	19700	19700	19700	19700	0
130	20240403	171400	2247922100	19700	19700	19700	19700	0
131	20240403	171300	2247922100	19700	19700	19700	19700	0
132	20240403	171200	2247922100	19700	19700	19700	19700	0
133	20240403	171100	2247922100	19700	19700	19700	19700	0
134	20240403	171000	2247922100	19700	19700	19700	19700	0
135	20240403	170900	2247922100	19700	19700	19700	19700	0
136	20240403	170800	2247922100	19700	19700	19700	19700	0
137	20240403	170700	2247922100	19700	19700	19700	19700	0
138	20240403	170600	2247922100	19700	19700	19700	19700	0
139	20240403	170500	2247922100	19700	19700	19700	19700	0
140	20240403	170400	2247922100	19700	19700	19700	19700	0
141	20240403	170300	2247922100	19700	19700	19700	19700	0
142	20240403	170200	2247922100	19700	19700	19700	19700	0
143	20240403	170100	2247922100	19700	19700	19700	19700	0
144	20240403	170000	2247922100	19700	19700	19700	19700	0
145	20240403	165900	2247922100	19700	19700	19700	19700	0
146	20240403	165800	2247922100	19700	19700	19700	19700	0
147	20240403	165700	2247922100	19700	19700	19700	19700	0
148	20240403	165600	2247922100	19700	19700	19700	19700	0
149	20240403	165500	2247922100	19700	19700	19700	19700	0
150	20240403	165400	2247922100	19700	19700	19700	19700	0
151	20240403	165300	2247922100	19700	19700	19700	19700	0
152	20240403	165200	2247922100	19700	19700	19700	19700	2947
153	20240403	165100	2247922100	19700	19700	19700	19700	0
154	20240403	165000	2247922100	19700	19700	19700	19700	0
155	20240403	164900	2247922100	19700	19700	19700	19700	0
156	20240403	164800	2247922100	19700	19700	19700	19700	0
157	20240403	164700	2247922100	19700	19700	19700	19700	0
158	20240403	164600	2247922100	19700	19700	19700	19700	0
159	20240403	164500	2247922100	19700	19700	19700	19700	0
160	20240403	164400	2247922100	19700	19700	19700	19700	0
161	20240403	164300	2247922100	19700	19700	19700	19700	0
162	20240403	164200	2247922100	19700	19700	19700	19700	0
163	20240403	164100	2247922100	19700	19700	19700	19700	0
164	20240403	164000	2247922100	19700	19700	19700	19700	0
165	20240403	163900	2247922100	19700	19700	19700	19700	0
166	20240403	163800	2247922100	19700	19700	19700	19700	0
167	20240403	163700	2247922100	19700	19700	19700	19700	0
168	20240403	163600	2247922100	19700	19700	19700	19700	0
169	20240403	163500	2247922100	19700	19700	19700	19700	0
170	20240403	163400	2247922100	19700	19700	19700	19700	0
171	20240403	163300	2247922100	19700	19700	19700	19700	0
172	20240403	163200	2247922100	19700	19700	19700	19700	0
173	20240403	163100	2247922100	19700	19700	19700	19700	0
174	20240403	163000	2247922100	19700	19700	19700	19700	0
175	20240403	162900	2247922100	19700	19700	19700	19700	0
176	20240403	162800	2247922100	19700	19700	19700	19700	0
177	20240403	162700	2247922100	19700	19700	19700	19700	0
178	20240403	162600	2247922100	19700	19700	19700	19700	0
179	20240403	162500	2247922100	19700	19700	19700	19700	0
180	20240403	162400	2247922100	19700	19700	19700	19700	0
181	20240403	162300	2247922100	19700	19700	19700	19700	0
182	20240403	162200	2247922100	19700	19700	19700	19700	2947
183	20240403	162100	2247922100	19700	19700	19700	19700	0
184	20240403	162000	2247922100	19700	19700	19700	19700	0
185	20240403	161900	2247922100	19700	19700	19700	19700	0
186	20240403	161800	2247922100	19700	19700	19700	19700	0
187	20240403	161700	2247922100	19700	19700	19700	19700	0
188	20240403	161600	2247922100	19700	19700	19700	19700	0
189	20240403	161500	2247922100	19700	19700	19700	19700	0
190	20240403	161400	2247922100	19700	19700	19700	19700	0
191	20240403	161300	2247922100	19700	19700	19700	19700	0
192	20240403	161200	2247922100	19700	19700	19700	19700	0
193	20240403	161100	2247922100	19700	19700	19700	19700	0
194	20240403	161000	2247922100	19700	19700	19700	19700	0
195	20240403	160900	2247922100	19700	19700	19700	19700	0
196	20240403	160800	2247922100	19700	19700	19700	19700	0
197	20240403	160700	2247922100	19700	19700	19700	19700	0
198	20240403	160600	2247922100	19700	19700	19700	19700	0
199	20240403	160500	2247922100	19700	19700	19700	19700	0
200	20240403	160400	2247922100	19700	19700	19700	19700	0
201	20240403	160300	2247922100	19700	19700	19700	19700	0
202	20240403	160200	2247922100	19700	19700	19700	19700	0
203	20240403	160100	2247922100	19700	19700	19700	19700	0
204	20240403	160000	2247922100	19700	19700	19700	19700	0
205	20240403	155900	2247922100	19700	19700	19700	19700	0
206	20240403	155800	2247922100	19700	19700	19700	19700	0
207	20240403	155700	2247922100	19700	19700	19700	19700	0
208	20240403	155600	2247922100	19700	19700	19700	19700	0
209	20240403	155500	2247922100	19700	19700	19700	19700	0
210	20240403	155400	2247922100	19700	19700	19700	19700	0
211	20240403	155300	2247922100	19700	19700	19700	19700	0
212	20240403	155200	2247922100	19700	19700	19700	19700	2947
213	20240403	155100	2247922100	19700	19700	19700	19700	0
214	20240403	155000	2247922100	19700	19700	19700	19700	0
215	20240403	154900	2247922100	19700	19700	19700	19700	0
216	20240403	154800	2247922100	19700	19700	19700	19700	0
217	20240403	154700	2247922100	19700	19700	19700	19700	0
218	20240403	154600	2247922100	19700	19700	19700	19700	0
219	20240403	154500	2247922100	19700	19700	19700	19700	0
220	20240403	154400	2247922100	19700	19700	19700	19700	0
221	20240403	154300	2247922100	19700	19700	19700	19700	0
222	20240403	154200	2247922100	19700	19700	19700	19700	0
223	20240403	154100	2247922100	19700	19700	19700	19700	0
224	20240403	154000	2247922100	19700	19700	19700	19700	0
225	20240403	153900	2247922100	19700	19700	19700	19700	0
226	20240403	153800	2247922100	19700	19700	19700	19700	0
227	20240403	153700	2247922100	19700	19700	19700	19700	0
228	20240403	153600	2247922100	19700	19700	19700	19700	0
229	20240403	153500	2247922100	19700	19700	19700	19700	0
230	20240403	153400	2247922100	19700	19700	19700	19700	0
231	20240403	153300	2247922100	19700	19700	19700	19700	0
232	20240403	153200	2247922100	19700	19700	19700	19700	0
233	20240403	153100	2247922100	19700	19700	19700	19700	0
234	20240403	153000	2247922100	19700	19700	19700	19700	2947
235	20240403	152900	2189866200	19740	19740	19740	19740	0
236	20240403	152800	2189866200	19740	19740	19740	19740	0
237	20240403	152700	2189866200	19740	19740	19740	19740	0
238	20240403	152600	2189866200	19740	19740	19740	19740	0
239	20240403	152500	2189866200	19740	19740	19740	19740	0
240	20240403	152400	2189866200	19740	19740	19740	19740	0
241	20240403	152300	2189866200	19740	19740	19740	19740	0
242	20240403	152200	2189866200	19740	19740	19740	19740	0
243	20240403	152100	2189866200	19740	19740	19740	19740	0
244	20240403	152000	2189866200	19740	19740	19740	19740	0
245	20240403	151900	2189866200	19740	19710	19740	19710	7
246	20240403	151800	2189728200	19740	19700	19740	19700	10
247	20240403	151700	2189531160	19710	19740	19740	19710	2
248	20240403	151600	2189491710	19700	19720	19760	19700	1012
249	20240403	151500	2169540130	19730	19770	19770	19730	17
250	20240403	151400	2169204680	19770	19760	19770	19760	57
251	20240403	151300	2168078320	19760	19760	19760	19760	247
252	20240403	151200	2163197600	19760	19760	19760	19760	1
253	20240403	151100	2163177840	19730	19730	19730	19730	22
254	20240403	151000	2162743780	19730	19750	19770	19730	112
255	20240403	150900	2160532980	19730	19730	19730	19730	0
256	20240403	150800	2160532980	19730	19730	19730	19730	92
257	20240403	150700	2158717820	19730	19780	19780	19730	51
258	20240403	150600	2157711290	19780	19780	19780	19780	20
259	20240403	150500	2157315690	19780	19780	19780	19780	12
260	20240403	150400	2157078330	19790	19790	19790	19790	0
261	20240403	150300	2157078330	19790	19730	19790	19730	172
262	20240403	150200	2153683510	19730	19720	19730	19720	60
263	20240403	150100	2152500060	19720	19720	19720	19720	55
264	20240403	150000	2151415460	19790	19780	19790	19730	1418
265	20240403	145900	2123416190	19780	19770	19780	19770	26
266	20240403	145800	2122901920	19800	19800	19800	19800	0
267	20240403	145700	2122901920	19800	19780	19800	19780	190
268	20240403	145600	2119142260	19780	19780	19780	19780	9
269	20240403	145500	2118964240	19800	19770	19800	19770	76
270	20240403	145400	2117461540	19770	19780	19800	19770	137
271	20240403	145300	2114752120	19840	19840	19840	19840	0
272	20240403	145200	2114752120	19840	19840	19840	19840	0
273	20240403	145100	2114752120	19840	19840	19840	19840	21
274	20240403	145000	2114335480	19800	19780	19800	19780	57
275	20240403	144900	2113207400	19800	19800	19860	19800	960
276	20240403	144800	2094195820	19810	19770	19810	19770	22
277	20240403	144700	2093760040	19810	19810	19810	19810	527
278	20240403	144600	2083320170	19810	19810	19810	19810	50
279	20240403	144500	2082329670	19860	19860	19860	19860	21
280	20240403	144400	2081912610	19850	19900	19910	19850	847
281	20240403	144300	2065073560	19920	19920	19920	19920	1
282	20240403	144200	2065053640	19920	19910	19920	19910	59
283	20240403	144100	2063878610	19900	19890	19900	19890	859
284	20240403	144000	2046787890	19850	19850	19850	19850	0
285	20240403	143900	2046787890	19850	19850	19850	19850	36
286	20240403	143800	2046073290	19810	19810	19810	19810	0
287	20240403	143700	2046073290	19810	19770	19810	19760	730
288	20240403	143600	2031625140	19770	19770	19770	19770	21
289	20240403	143500	2031209970	19760	19760	19760	19760	0
290	20240403	143400	2031209970	19760	19760	19760	19760	0
291	20240403	143300	2031209970	19760	19740	19760	19740	74
292	20240403	143200	2029748880	19740	19740	19740	19740	13
293	20240403	143100	2029492260	19740	19760	19760	19740	49
294	20240403	143000	2028524880	19780	19780	19780	19760	52
295	20240403	142900	2027496410	19780	19780	19780	19780	0
296	20240403	142800	2027496410	19780	19780	19780	19780	3
297	20240403	142700	2027437070	19780	19770	19780	19770	45
298	20240403	142600	2026547210	19760	19760	19760	19760	20
299	20240403	142500	2026152010	19780	19780	19780	19780	0
300	20240403	142400	2026152010	19780	19780	19780	19780	26
301	20240403	142300	2025637730	19750	19750	19750	19750	0
302	20240403	142200	2025637730	19750	19760	19760	19750	261
303	20240403	142100	2020481930	19780	19760	19780	19760	22
304	20240403	142000	2020046790	19760	19760	19760	19760	9
305	20240403	141900	2019868950	19790	19790	19790	19790	53
306	20240403	141800	2018820080	19790	19750	19790	19750	228
307	20240403	141700	2014308760	19750	19750	19750	19750	25
308	20240403	141600	2013815010	19790	19790	19790	19790	100
309	20240403	141500	2011836010	19790	19790	19790	19790	38
310	20240403	141400	2011083990	19790	19790	19790	19790	0
311	20240403	141300	2011083990	19790	19780	19790	19780	100
312	20240403	141200	2009105480	19780	19780	19780	19780	46
313	20240403	141100	2008195600	19770	19770	19770	19770	0
314	20240403	141000	2008195600	19770	19770	19770	19770	0
315	20240403	140900	2008195600	19770	19770	19770	19770	4
316	20240403	140800	2008116520	19780	19780	19780	19780	0
317	20240403	140700	2008116520	19780	19780	19780	19780	0
318	20240403	140600	2008116520	19780	19750	19780	19730	291
319	20240403	140500	2002372150	19780	19780	19780	19780	0
320	20240403	140400	2002372150	19780	19740	19780	19740	181
321	20240403	140300	1998792990	19770	19770	19770	19770	21
322	20240403	140200	1998377820	19740	19770	19770	19740	227
323	20240403	140100	1993890330	19770	19720	19770	19720	65
324	20240403	140000	1992606480	19770	19710	19770	19710	42
325	20240403	135900	1991777460	19710	19750	19750	19710	447
326	20240403	135800	1982965260	19770	19770	19770	19770	2
327	20240403	135700	1982925720	19770	19770	19770	19770	21
328	20240403	135600	1982510550	19770	19740	19770	19740	14
329	20240403	135500	1982233890	19770	19770	19770	19770	0
330	20240403	135400	1982233890	19770	19770	19770	19770	21
331	20240403	135300	1981818720	19720	19750	19750	19720	400
332	20240403	135200	1973927300	19770	19770	19770	19770	0
333	20240403	135100	1973927300	19770	19770	19770	19770	21
334	20240403	135000	1973512130	19770	19770	19770	19770	0
335	20240403	134900	1973512130	19770	19750	19770	19750	50
336	20240403	134800	1972523990	19740	19750	19750	19740	37
337	20240403	134700	1971793250	19740	19740	19740	19740	21
338	20240403	134600	1971378710	19740	19740	19740	19740	100
339	20240403	134500	1969404710	19740	19740	19740	19740	121
340	20240403	134400	1967016170	19740	19740	19740	19740	0
341	20240403	134300	1967016170	19740	19740	19740	19740	25
342	20240403	134200	1966522670	19730	19730	19730	19730	10
343	20240403	134100	1966325370	19730	19730	19730	19730	0
344	20240403	134000	1966325370	19730	19730	19730	19730	0
345	20240403	133900	1966325370	19730	19740	19750	19720	157
346	20240403	133800	1963227370	19750	19750	19750	19750	41
347	20240403	133700	1962417620	19760	19760	19760	19760	0
348	20240403	133600	1962417620	19760	19760	19770	19760	46
349	20240403	133500	1961508450	19760	19760	19760	19760	46
350	20240403	133400	1960599490	19760	19760	19760	19760	0
351	20240403	133300	1960599490	19760	19790	19790	19760	41
352	20240403	133200	1959788460	19790	19790	19790	19790	432
353	20240403	133100	1951239180	19790	19790	19790	19790	0
354	20240403	133000	1951239180	19790	19790	19790	19790	18
355	20240403	132900	1950882960	19770	19760	19770	19760	186
356	20240403	132800	1947207130	19770	19780	19780	19770	162
357	20240403	132700	1944004120	19780	19780	19780	19780	20
358	20240403	132600	1943608520	19770	19800	19800	19770	289
359	20240403	132500	1937892300	19810	19810	19810	19810	140
360	20240403	132400	1935118900	19820	19830	19830	19800	339
361	20240403	132300	1928401420	19840	19900	19900	19840	740
362	20240403	132200	1913697400	19910	19930	19930	19910	45
363	20240403	132100	1912801050	19930	19930	19930	19930	21
364	20240403	132000	1912382520	19930	19930	19930	19930	0
365	20240403	131900	1912382520	19930	19930	19930	19930	0
366	20240403	131800	1912382520	19930	19930	19930	19920	75
367	20240403	131700	1910888060	19920	19920	19920	19920	0
368	20240403	131600	1910888060	19920	19920	19920	19920	0
369	20240403	131500	1910888060	19920	19920	19920	19920	2
370	20240403	131400	1910848220	19920	19920	19920	19920	0
371	20240403	131300	1910848220	19920	19920	19920	19920	4
372	20240403	131200	1910768540	19870	19900	19930	19870	58
373	20240403	131100	1909614440	19900	19900	19900	19900	24
374	20240403	131000	1909136840	19890	19890	19890	19890	5
375	20240403	130900	1909037390	19950	19950	19960	19950	54
376	20240403	130800	1907959880	19950	19950	19950	19950	18
377	20240403	130700	1907600780	19960	19890	19960	19890	169
378	20240403	130600	1904234500	19890	19970	19970	19890	21
379	20240403	130500	1903815210	19970	19970	19970	19970	0
380	20240403	130400	1903815210	19970	19920	19970	19900	353
381	20240403	130300	1896788650	19970	19980	19980	19960	67
382	20240403	130200	1895450600	19940	19950	19950	19940	20
383	20240403	130100	1895051640	19960	19980	19980	19960	89
384	20240403	130000	1893274530	19980	20000	20000	19980	22
385	20240403	125900	1892834550	20000	19990	20000	19990	10
386	20240403	125800	1892634600	19990	19990	19990	19990	10
387	20240403	125700	1892434700	20000	20000	20000	20000	21
388	20240403	125600	1892014700	19960	19960	19960	19960	0
389	20240403	125500	1892014700	19960	19960	19960	19960	17
390	20240403	125400	1891675380	20000	20000	20000	20000	281
391	20240403	125300	1886055380	19970	19970	19970	19970	111
392	20240403	125200	1883838710	19950	19950	19950	19950	306
393	20240403	125100	1877734010	19950	19940	19950	19940	73
394	20240403	125000	1876277680	19970	19910	19970	19900	219
395	20240403	124900	1871917260	19960	20050	20050	19960	1355
396	20240403	124800	1844812330	20050	20000	20050	20000	215
397	20240403	124700	1840503680	20050	20000	20050	20000	106
398	20240403	124600	1838378430	20000	20000	20000	20000	22
399	20240403	124500	1837938430	20000	20050	20050	20000	338
400	20240403	124400	1831174430	20000	20050	20050	20000	16
401	20240403	124300	1830853680	20000	20000	20000	20000	103
402	20240403	124200	1828793680	20000	20000	20050	19970	32
403	20240403	124100	1828152660	19990	19980	20000	19980	1139
404	20240403	124000	1805388150	19970	19970	19970	19970	226
405	20240403	123900	1800874930	19970	19970	19970	19970	21
406	20240403	123800	1800455560	19970	19970	19970	19970	25
407	20240403	123700	1799956310	19960	19950	19960	19950	110
408	20240403	123600	1797761010	19950	19950	19950	19950	1
409	20240403	123500	1797741060	19880	19880	19880	19880	0
410	20240403	123400	1797741060	19880	19970	19970	19880	32
411	20240403	123300	1797104630	19970	19970	19970	19970	21
412	20240403	123200	1796685260	19890	19890	19890	19890	0
413	20240403	123100	1796685260	19890	19890	19890	19890	52
414	20240403	123000	1795650980	19880	19880	19970	19880	50
415	20240403	122900	1794655090	19880	19880	19880	19880	0
416	20240403	122800	1794655090	19880	19880	19880	19880	0
417	20240403	122700	1794655090	19880	19970	19970	19870	30
418	20240403	122600	1794056930	19970	19970	19970	19970	0
419	20240403	122500	1794056930	19970	19970	19970	19970	1
420	20240403	122400	1794036960	19970	19970	19970	19970	21
421	20240403	122300	1793617590	19860	19860	19860	19860	0
422	20240403	122200	1793617590	19860	19860	19860	19860	1
423	20240403	122100	1793597730	19860	19970	19970	19860	122
424	20240403	122000	1791171610	19970	19970	19970	19970	1
425	20240403	121900	1791151640	19970	19970	19970	19970	30
426	20240403	121800	1790552540	19970	19970	19970	19970	21
427	20240403	121700	1790133170	19970	19970	19970	19880	199
428	20240403	121600	1786174690	19880	19880	19880	19880	0
429	20240403	121500	1786174690	19880	19970	19970	19880	31
430	20240403	121400	1785556520	19880	19880	19880	19880	19
431	20240403	121300	1785178800	19880	19880	19880	19880	169
432	20240403	121200	1781819080	19970	19850	19970	19850	23
433	20240403	121100	1781359890	19820	19820	19820	19820	0
434	20240403	121000	1781359890	19820	19930	19930	19820	400
435	20240403	120900	1773403820	19930	19990	19990	19930	40
436	20240403	120800	1772605420	19920	19920	19920	19920	0
437	20240403	120700	1772605420	19920	19930	19930	19920	41
438	20240403	120600	1771788540	19930	19990	19990	19930	31
439	20240403	120500	1771169450	19950	19950	19950	19950	1
440	20240403	120400	1771149500	19920	19920	19960	19920	7
441	20240403	120300	1771010020	19920	19960	19960	19920	31
442	20240403	120200	1770391660	19920	19920	19920	19920	16
443	20240403	120100	1770072940	19920	19910	19920	19910	534
444	20240403	120000	1759439000	19910	19910	19910	19910	21
445	20240403	115900	1759020890	19910	19880	19910	19810	751
446	20240403	115800	1744096510	19920	19920	19920	19920	0
447	20240403	115700	1744096510	19920	19950	19960	19920	4614
448	20240403	115600	1652048440	19950	19960	19960	19950	219
449	20240403	115500	1647679150	19960	19960	20000	19960	12
450	20240403	115400	1647439590	19960	20050	20050	19960	434
451	20240403	115300	1638772930	19980	19990	19990	19980	157
452	20240403	115200	1635635100	19990	20000	20000	19990	31
453	20240403	115100	1635015120	20000	20050	20050	20000	47
454	20240403	115000	1634072870	20000	20000	20000	20000	4
455	20240403	114900	1633992870	20000	20000	20000	20000	0
456	20240403	114800	1633992870	20000	20000	20050	20000	38
457	20240403	114700	1633231820	20000	20050	20050	20000	40
458	20240403	114600	1632430320	20000	20000	20050	20000	17
459	20240403	114500	1632090020	20000	20050	20050	20000	37
460	20240403	114400	1631348420	20000	20050	20050	20000	52
461	20240403	114300	1630307170	20000	20000	20000	20000	1010
462	20240403	114200	1610107170	20000	20050	20100	20000	87
463	20240403	114100	1608363370	20050	20050	20050	20050	555
464	20240403	114000	1597235620	20100	20100	20100	20050	49
465	20240403	113900	1596251270	20100	20050	20100	20050	354
466	20240403	113800	1589152420	20100	20050	20100	20050	712
467	20240403	113700	1574876670	20050	20050	20050	20000	133
468	20240403	113600	1572215020	20100	20050	20100	20000	155
469	20240403	113500	1569105070	20050	20100	20100	20050	66
470	20240403	113400	1567781720	20150	20150	20200	20050	275
471	20240403	113300	1562245670	20150	20150	20250	20100	797
472	20240403	113200	1546150470	20100	20100	20100	20100	473
473	20240403	113100	1536643170	20050	20050	20100	20050	120
474	20240403	113000	1534236970	20050	20000	20050	20000	586
475	20240403	112900	1522496670	20000	20050	20050	19980	679
476	20240403	112800	1508917440	20000	20000	20100	20000	85
477	20240403	112700	1507213040	20000	19980	20150	19980	378
478	20240403	112600	1499604570	20150	19910	20200	19870	5023
479	20240403	112500	1399034410	19920	19950	19950	19850	92
480	20240403	112400	1397201890	19950	19920	19950	19850	550
481	20240403	112300	1386248680	19920	19920	19920	19850	189
482	20240403	112200	1382484360	19950	19940	19970	19940	1802
483	20240403	112100	1346537880	19930	19910	19930	19880	1077
484	20240403	112000	1325083280	19910	19920	19920	19900	481
485	20240403	111900	1315504050	19920	19870	19920	19870	2444
486	20240403	111800	1266883920	19850	19760	19850	19760	617
487	20240403	111700	1254656190	19810	19800	19810	19800	2
488	20240403	111600	1254616580	19800	19800	19800	19800	0
489	20240403	111500	1254616580	19800	19750	19800	19750	1228
490	20240403	111400	1230303640	19750	19740	19750	19740	10
491	20240403	111300	1230106150	19750	19750	19750	19750	0
492	20240403	111200	1230106150	19750	19740	19750	19740	111
493	20240403	111100	1227914100	19750	19730	19750	19710	96
494	20240403	111000	1226021060	19720	19730	19730	19720	11
495	20240403	110900	1225804040	19750	19800	19800	19700	459
496	20240403	110800	1216747520	19750	19750	19750	19750	100
497	20240403	110700	1214772520	19750	19820	19820	19750	244
498	20240403	110600	1209953430	19820	19820	19820	19820	153
499	20240403	110500	1206920970	19800	19830	19830	19800	229
500	20240403	110400	1202382320	19870	19820	19870	19750	673
501	20240403	110300	1189070490	19880	19890	19890	19870	193
502	20240403	110200	1185233450	19880	19880	19920	19880	491
503	20240403	110100	1175468560	19900	19820	19910	19800	2984
504	20240403	110000	1116138200	19820	19770	19900	19770	3328
505	20240403	105900	1050066110	19770	19800	19840	19770	929
506	20240403	105800	1031652350	19800	19800	19800	19800	2376
507	20240403	105700	984607550	19800	19800	19800	19770	608
508	20240403	105600	972578830	19770	19770	19790	19770	455
509	20240403	105500	963579410	19780	19760	19780	19760	154
510	20240403	105400	960535410	19760	19760	19760	19710	1502
511	20240403	105300	930879110	19750	19740	19760	19740	121
512	20240403	105200	928488420	19750	19730	19750	19730	35
513	20240403	105100	927797710	19720	19720	19760	19720	46
514	20240403	105000	926889810	19760	19770	19780	19720	1263
515	20240403	104900	901942870	19780	19690	19780	19690	2138
516	20240403	104800	859763880	19700	19700	19700	19700	0
517	20240403	104700	859763880	19700	19630	19700	19630	2141
518	20240403	104600	817601930	19590	19600	19600	19590	145
519	20240403	104500	814760180	19630	19630	19630	19630	155
520	20240403	104400	811717530	19630	19630	19630	19600	118
521	20240403	104300	809403060	19630	19640	19640	19630	37
522	20240403	104200	808676400	19650	19680	19680	19650	141
523	20240403	104100	805905120	19700	19700	19700	19680	43
524	20240403	104000	805058120	19710	19710	19710	19710	237
525	20240403	103900	800386850	19720	19720	19720	19720	0
526	20240403	103800	800386850	19720	19650	19720	19650	192
527	20240403	103700	796611880	19650	19740	19740	19650	272
528	20240403	103600	791243110	19740	19640	19760	19640	4161
529	20240403	103500	709323010	19640	19600	19640	19600	821
530	20240403	103400	693215720	19600	19600	19600	19600	40
531	20240403	103300	692431720	19600	19600	19600	19600	201
532	20240403	103200	688492120	19590	19580	19590	19570	230
533	20240403	103100	683989040	19580	19570	19580	19570	339
534	20240403	103000	677354560	19530	19530	19540	19530	716
535	20240403	102900	663368920	19530	19510	19530	19500	133
536	20240403	102800	660774430	19500	19500	19500	19500	524
537	20240403	102700	650556430	19490	19500	19500	19490	234
538	20240403	102600	645995430	19530	19530	19530	19530	21
539	20240403	102500	645585300	19500	19500	19500	19500	502
540	20240403	102400	635796300	19500	19500	19500	19500	100
541	20240403	102300	633846300	19500	19410	19500	19410	26
542	20240403	102200	633339750	19410	19500	19500	19410	121
543	20240403	102100	630990010	19500	19510	19510	19440	57
544	20240403	102000	629879520	19500	19520	19520	19480	87
545	20240403	101900	628182490	19510	19560	19570	19510	335
546	20240403	101800	621629970	19560	19560	19560	19560	27
547	20240403	101700	621101850	19560	19560	19560	19540	212
548	20240403	101600	616955450	19560	19560	19560	19560	53
549	20240403	101500	615918770	19550	19550	19550	19550	0
550	20240403	101400	615918770	19550	19540	19550	19540	204
551	20240403	101300	611932420	19510	19510	19510	19510	20
552	20240403	101200	611542220	19530	19540	19540	19530	336
553	20240403	101100	604977580	19540	19480	19540	19480	22
554	20240403	101000	604548440	19480	19480	19480	19480	198
555	20240403	100900	600691400	19490	19490	19490	19490	0
556	20240403	100800	600691400	19490	19470	19490	19450	202
557	20240403	100700	596759660	19490	19490	19490	19480	131
558	20240403	100600	594206520	19550	19550	19550	19550	10
559	20240403	100500	594011020	19550	19550	19550	19550	21
560	20240403	100400	593600470	19470	19470	19470	19470	55
561	20240403	100300	592529620	19550	19550	19550	19550	0
562	20240403	100200	592529620	19550	19490	19560	19460	798
563	20240403	100100	576991920	19490	19550	19550	19490	393
564	20240403	100000	569315130	19550	19490	19550	19490	60
565	20240403	095900	568142360	19540	19560	19560	19480	123
566	20240403	095800	565744880	19470	19560	19560	19470	186
567	20240403	095700	562113880	19570	19580	19620	19570	102
568	20240403	095600	560114760	19630	19580	19630	19570	527
569	20240403	095500	549794910	19580	19590	19590	19580	35
570	20240403	095400	549109510	19660	19530	19660	19530	865
571	20240403	095300	532193250	19520	19500	19520	19500	6
572	20240403	095200	532076190	19460	19460	19460	19460	0
573	20240403	095100	532076190	19460	19460	19460	19460	176
574	20240403	095000	528651230	19460	19460	19460	19460	21
575	20240403	094900	528242570	19460	19560	19560	19460	650
576	20240403	094800	515576710	19550	19550	19550	19550	110
577	20240403	094700	513426210	19580	19580	19660	19580	664
578	20240403	094600	500394930	19650	19600	19650	19580	573
579	20240403	094500	489157040	19580	19530	19580	19530	555
580	20240403	094400	478297180	19520	19510	19540	19510	257
581	20240403	094300	473275840	19510	19460	19510	19450	121
582	20240403	094200	470921760	19460	19460	19460	19460	11
583	20240403	094100	470707700	19450	19430	19500	19430	582
584	20240403	094000	459381510	19450	19450	19450	19450	140
585	20240403	093900	456658510	19450	19450	19450	19450	100
586	20240403	093800	454713510	19450	19370	19450	19370	501
587	20240403	093700	445002830	19360	19310	19360	19310	346
588	20240403	093600	438305070	19320	19350	19350	19320	61
589	20240403	093500	437125890	19350	19330	19350	19330	253
590	20240403	093400	432235360	19330	19330	19330	19330	250
591	20240403	093300	427402860	19320	19330	19330	19320	41
592	20240403	093200	426610390	19360	19320	19360	19320	54
593	20240403	093100	425565190	19320	19370	19370	19320	37
594	20240403	093000	424849840	19330	19370	19370	19330	33
595	20240403	092900	424210750	19400	19430	19430	19370	1308
596	20240403	092800	398834550	19430	19500	19500	19430	338
597	20240403	092700	392253850	19500	19550	19550	19500	828
598	20240403	092600	376077970	19550	19580	19600	19540	673
599	20240403	092500	362912610	19610	19570	19620	19570	549
600	20240403	092400	352143050	19600	19690	19700	19550	430
601	20240403	092300	343687860	19700	19500	19700	19460	3259
602	20240403	092200	279838950	19500	19480	19500	19460	451
603	20240403	092100	271051880	19480	19370	19480	19370	2152
604	20240403	092000	229288300	19370	19330	19370	19330	793
605	20240403	091900	213940020	19330	19260	19330	19260	960
606	20240403	091800	195406340	19240	19160	19260	19160	682
607	20240403	091700	182279630	19250	19220	19250	19220	458
608	20240403	091600	173464130	19200	19160	19200	19160	8
609	20240403	091500	173310590	19140	19120	19140	19120	254
610	20240403	091400	168452670	19110	19040	19110	19030	30
611	20240403	091300	167880030	19040	19040	19040	19040	5
612	20240403	091200	167784830	19080	19080	19080	19080	400
613	20240403	091100	160152830	19080	18990	19080	18990	62
614	20240403	091000	158971310	19000	19010	19010	19000	2114
615	20240403	090900	118804720	19000	19100	19100	19000	1116
616	20240403	090800	97555320	19110	19120	19120	19110	1026
617	20240403	090700	77945960	19120	19110	19120	19110	13
618	20240403	090600	77697430	19130	19140	19140	19130	62
619	20240403	090500	76511040	19140	19130	19140	19130	64
620	20240403	090400	75286580	19130	19130	19130	19130	197
621	20240403	090300	71517970	19130	19130	19130	19080	209
622	20240403	090200	67519850	19130	19130	19130	19070	897
623	20240403	090100	50360480	19130	19130	19130	19130	502
624	20240403	090000	40757220	19030	19250	19250	19030	2132