KissMeData/082920/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	194000	1281345190	17980	17980	17980	17980	862
3	20240402	193900	1281345190	17980	17980	17980	17980	0
4	20240402	193800	1281345190	17980	17980	17980	17980	0
5	20240402	193700	1281345190	17980	17980	17980	17980	0
6	20240402	193600	1281345190	17980	17980	17980	17980	0
7	20240402	193500	1281345190	17980	17980	17980	17980	0
8	20240402	193400	1281345190	17980	17980	17980	17980	0
9	20240402	193300	1281345190	17980	17980	17980	17980	0
10	20240402	193200	1281345190	17980	17980	17980	17980	0
11	20240402	193100	1281345190	17980	17980	17980	17980	0
12	20240402	193000	1281345190	17980	17980	17980	17980	0
13	20240402	192900	1281345190	17980	17980	17980	17980	0
14	20240402	192800	1281345190	17980	17980	17980	17980	0
15	20240402	192700	1281345190	17980	17980	17980	17980	0
16	20240402	192600	1281345190	17980	17980	17980	17980	0
17	20240402	192500	1281345190	17980	17980	17980	17980	0
18	20240402	192400	1281345190	17980	17980	17980	17980	0
19	20240402	192300	1281345190	17980	17980	17980	17980	0
20	20240402	192200	1281345190	17980	17980	17980	17980	0
21	20240402	192100	1281345190	17980	17980	17980	17980	0
22	20240402	192000	1281345190	17980	17980	17980	17980	0
23	20240402	191900	1281345190	17980	17980	17980	17980	0
24	20240402	191800	1281345190	17980	17980	17980	17980	0
25	20240402	191700	1281345190	17980	17980	17980	17980	0
26	20240402	191600	1281345190	17980	17980	17980	17980	0
27	20240402	191500	1281345190	17980	17980	17980	17980	0
28	20240402	191400	1281345190	17980	17980	17980	17980	0
29	20240402	191300	1281345190	17980	17980	17980	17980	0
30	20240402	191200	1281345190	17980	17980	17980	17980	0
31	20240402	191100	1281345190	17980	17980	17980	17980	0
32	20240402	191000	1281345190	17980	17980	17980	17980	862
33	20240402	190900	1281345190	17980	17980	17980	17980	0
34	20240402	190800	1281345190	17980	17980	17980	17980	0
35	20240402	190700	1281345190	17980	17980	17980	17980	0
36	20240402	190600	1281345190	17980	17980	17980	17980	0
37	20240402	190500	1281345190	17980	17980	17980	17980	0
38	20240402	190400	1281345190	17980	17980	17980	17980	0
39	20240402	190300	1281345190	17980	17980	17980	17980	0
40	20240402	190200	1281345190	17980	17980	17980	17980	0
41	20240402	190100	1281345190	17980	17980	17980	17980	0
42	20240402	190000	1281345190	17980	17980	17980	17980	0
43	20240402	185900	1281345190	17980	17980	17980	17980	0
44	20240402	185800	1281345190	17980	17980	17980	17980	0
45	20240402	185700	1281345190	17980	17980	17980	17980	0
46	20240402	185600	1281345190	17980	17980	17980	17980	0
47	20240402	185500	1281345190	17980	17980	17980	17980	0
48	20240402	185400	1281345190	17980	17980	17980	17980	0
49	20240402	185300	1281345190	17980	17980	17980	17980	0
50	20240402	185200	1281345190	17980	17980	17980	17980	0
51	20240402	185100	1281345190	17980	17980	17980	17980	0
52	20240402	185000	1281345190	17980	17980	17980	17980	0
53	20240402	184900	1281345190	17980	17980	17980	17980	0
54	20240402	184800	1281345190	17980	17980	17980	17980	0
55	20240402	184700	1281345190	17980	17980	17980	17980	0
56	20240402	184600	1281345190	17980	17980	17980	17980	0
57	20240402	184500	1281345190	17980	17980	17980	17980	0
58	20240402	184400	1281345190	17980	17980	17980	17980	0
59	20240402	184300	1281345190	17980	17980	17980	17980	0
60	20240402	184200	1281345190	17980	17980	17980	17980	0
61	20240402	184100	1281345190	17980	17980	17980	17980	0
62	20240402	184000	1281345190	17980	17980	17980	17980	862
63	20240402	183900	1281345190	17980	17980	17980	17980	0
64	20240402	183800	1281345190	17980	17980	17980	17980	0
65	20240402	183700	1281345190	17980	17980	17980	17980	0
66	20240402	183600	1281345190	17980	17980	17980	17980	0
67	20240402	183500	1281345190	17980	17980	17980	17980	0
68	20240402	183400	1281345190	17980	17980	17980	17980	0
69	20240402	183300	1281345190	17980	17980	17980	17980	0
70	20240402	183200	1281345190	17980	17980	17980	17980	0
71	20240402	183100	1281345190	17980	17980	17980	17980	0
72	20240402	183000	1281345190	17980	17980	17980	17980	0
73	20240402	182900	1281345190	17980	17980	17980	17980	0
74	20240402	182800	1281345190	17980	17980	17980	17980	0
75	20240402	182700	1281345190	17980	17980	17980	17980	0
76	20240402	182600	1281345190	17980	17980	17980	17980	0
77	20240402	182500	1281345190	17980	17980	17980	17980	0
78	20240402	182400	1281345190	17980	17980	17980	17980	0
79	20240402	182300	1281345190	17980	17980	17980	17980	0
80	20240402	182200	1281345190	17980	17980	17980	17980	0
81	20240402	182100	1281345190	17980	17980	17980	17980	0
82	20240402	182000	1281345190	17980	17980	17980	17980	0
83	20240402	181900	1281345190	17980	17980	17980	17980	0
84	20240402	181800	1281345190	17980	17980	17980	17980	0
85	20240402	181700	1281345190	17980	17980	17980	17980	0
86	20240402	181600	1281345190	17980	17980	17980	17980	0
87	20240402	181500	1281345190	17980	17980	17980	17980	0
88	20240402	181400	1281345190	17980	17980	17980	17980	0
89	20240402	181300	1281345190	17980	17980	17980	17980	0
90	20240402	181200	1281345190	17980	17980	17980	17980	0
91	20240402	181100	1281345190	17980	17980	17980	17980	0
92	20240402	181000	1281345190	17980	17980	17980	17980	862
93	20240402	180900	1281345190	17980	17980	17980	17980	0
94	20240402	180800	1281345190	17980	17980	17980	17980	0
95	20240402	180700	1281345190	17980	17980	17980	17980	0
96	20240402	180600	1281345190	17980	17980	17980	17980	0
97	20240402	180500	1281345190	17980	17980	17980	17980	0
98	20240402	180400	1281345190	17980	17980	17980	17980	0
99	20240402	180300	1281345190	17980	17980	17980	17980	0
100	20240402	180200	1281345190	17980	17980	17980	17980	0
101	20240402	180100	1281345190	17980	17980	17980	17980	0
102	20240402	180000	1281345190	17980	17980	17980	17980	0
103	20240402	175900	1281345190	17980	17980	17980	17980	0
104	20240402	175800	1281345190	17980	17980	17980	17980	0
105	20240402	175700	1281345190	17980	17980	17980	17980	0
106	20240402	175600	1281345190	17980	17980	17980	17980	0
107	20240402	175500	1281345190	17980	17980	17980	17980	0
108	20240402	175400	1281345190	17980	17980	17980	17980	0
109	20240402	175300	1281345190	17980	17980	17980	17980	0
110	20240402	175200	1281345190	17980	17980	17980	17980	0
111	20240402	175100	1281345190	17980	17980	17980	17980	0
112	20240402	175000	1281345190	17980	17980	17980	17980	0
113	20240402	174900	1281345190	17980	17980	17980	17980	0
114	20240402	174800	1281345190	17980	17980	17980	17980	0
115	20240402	174700	1281345190	17980	17980	17980	17980	0
116	20240402	174600	1281345190	17980	17980	17980	17980	0
117	20240402	174500	1281345190	17980	17980	17980	17980	0
118	20240402	174400	1281345190	17980	17980	17980	17980	0
119	20240402	174300	1281345190	17980	17980	17980	17980	0
120	20240402	174200	1281345190	17980	17980	17980	17980	0
121	20240402	174100	1281345190	17980	17980	17980	17980	0
122	20240402	174000	1281345190	17980	17980	17980	17980	862
123	20240402	173900	1281345190	17980	17980	17980	17980	0
124	20240402	173800	1281345190	17980	17980	17980	17980	0
125	20240402	173700	1281345190	17980	17980	17980	17980	0
126	20240402	173600	1281345190	17980	17980	17980	17980	0
127	20240402	173500	1281345190	17980	17980	17980	17980	0
128	20240402	173400	1281345190	17980	17980	17980	17980	0
129	20240402	173300	1281345190	17980	17980	17980	17980	0
130	20240402	173200	1281345190	17980	17980	17980	17980	0
131	20240402	173100	1281345190	17980	17980	17980	17980	0
132	20240402	173000	1281345190	17980	17980	17980	17980	0
133	20240402	172900	1281345190	17980	17980	17980	17980	0
134	20240402	172800	1281345190	17980	17980	17980	17980	0
135	20240402	172700	1281345190	17980	17980	17980	17980	0
136	20240402	172600	1281345190	17980	17980	17980	17980	0
137	20240402	172500	1281345190	17980	17980	17980	17980	0
138	20240402	172400	1281345190	17980	17980	17980	17980	0
139	20240402	172300	1281345190	17980	17980	17980	17980	0
140	20240402	172200	1281345190	17980	17980	17980	17980	0
141	20240402	172100	1281345190	17980	17980	17980	17980	0
142	20240402	172000	1281345190	17980	17980	17980	17980	0
143	20240402	171900	1281345190	17980	17980	17980	17980	0
144	20240402	171800	1281345190	17980	17980	17980	17980	0
145	20240402	171700	1281345190	17980	17980	17980	17980	0
146	20240402	171600	1281345190	17980	17980	17980	17980	0
147	20240402	171500	1281345190	17980	17980	17980	17980	0
148	20240402	171400	1281345190	17980	17980	17980	17980	0
149	20240402	171300	1281345190	17980	17980	17980	17980	0
150	20240402	171200	1281345190	17980	17980	17980	17980	0
151	20240402	171100	1281345190	17980	17980	17980	17980	0
152	20240402	171000	1281345190	17980	17980	17980	17980	862
153	20240402	170900	1281345190	17980	17980	17980	17980	0
154	20240402	170800	1281345190	17980	17980	17980	17980	0
155	20240402	170700	1281345190	17980	17980	17980	17980	0
156	20240402	170600	1281345190	17980	17980	17980	17980	0
157	20240402	170500	1281345190	17980	17980	17980	17980	0
158	20240402	170400	1281345190	17980	17980	17980	17980	0
159	20240402	170300	1281345190	17980	17980	17980	17980	0
160	20240402	170200	1281345190	17980	17980	17980	17980	0
161	20240402	170100	1281345190	17980	17980	17980	17980	0
162	20240402	170000	1281345190	17980	17980	17980	17980	0
163	20240402	165900	1281345190	17980	17980	17980	17980	0
164	20240402	165800	1281345190	17980	17980	17980	17980	0
165	20240402	165700	1281345190	17980	17980	17980	17980	0
166	20240402	165600	1281345190	17980	17980	17980	17980	0
167	20240402	165500	1281345190	17980	17980	17980	17980	0
168	20240402	165400	1281345190	17980	17980	17980	17980	0
169	20240402	165300	1281345190	17980	17980	17980	17980	0
170	20240402	165200	1281345190	17980	17980	17980	17980	0
171	20240402	165100	1281345190	17980	17980	17980	17980	0
172	20240402	165000	1281345190	17980	17980	17980	17980	0
173	20240402	164900	1281345190	17980	17980	17980	17980	0
174	20240402	164800	1281345190	17980	17980	17980	17980	0
175	20240402	164700	1281345190	17980	17980	17980	17980	0
176	20240402	164600	1281345190	17980	17980	17980	17980	0
177	20240402	164500	1281345190	17980	17980	17980	17980	0
178	20240402	164400	1281345190	17980	17980	17980	17980	0
179	20240402	164300	1281345190	17980	17980	17980	17980	0
180	20240402	164200	1281345190	17980	17980	17980	17980	0
181	20240402	164100	1281345190	17980	17980	17980	17980	0
182	20240402	164000	1281345190	17980	17980	17980	17980	862
183	20240402	163900	1281345190	17980	17980	17980	17980	0
184	20240402	163800	1281345190	17980	17980	17980	17980	0
185	20240402	163700	1281345190	17980	17980	17980	17980	0
186	20240402	163600	1281345190	17980	17980	17980	17980	0
187	20240402	163500	1281345190	17980	17980	17980	17980	0
188	20240402	163400	1281345190	17980	17980	17980	17980	0
189	20240402	163300	1281345190	17980	17980	17980	17980	0
190	20240402	163200	1281345190	17980	17980	17980	17980	0
191	20240402	163100	1281345190	17980	17980	17980	17980	0
192	20240402	163000	1281345190	17980	17980	17980	17980	0
193	20240402	162900	1281345190	17980	17980	17980	17980	0
194	20240402	162800	1281345190	17980	17980	17980	17980	0
195	20240402	162700	1281345190	17980	17980	17980	17980	0
196	20240402	162600	1281345190	17980	17980	17980	17980	0
197	20240402	162500	1281345190	17980	17980	17980	17980	0
198	20240402	162400	1281345190	17980	17980	17980	17980	0
199	20240402	162300	1281345190	17980	17980	17980	17980	0
200	20240402	162200	1281345190	17980	17980	17980	17980	0
201	20240402	162100	1281345190	17980	17980	17980	17980	0
202	20240402	162000	1281345190	17980	17980	17980	17980	0
203	20240402	161900	1281345190	17980	17980	17980	17980	0
204	20240402	161800	1281345190	17980	17980	17980	17980	0
205	20240402	161700	1281345190	17980	17980	17980	17980	0
206	20240402	161600	1281345190	17980	17980	17980	17980	0
207	20240402	161500	1281345190	17980	17980	17980	17980	0
208	20240402	161400	1281345190	17980	17980	17980	17980	0
209	20240402	161300	1281345190	17980	17980	17980	17980	0
210	20240402	161200	1281345190	17980	17980	17980	17980	0
211	20240402	161100	1281345190	17980	17980	17980	17980	0
212	20240402	161000	1281345190	17980	17980	17980	17980	862
213	20240402	160900	1281345190	17980	17980	17980	17980	0
214	20240402	160800	1281345190	17980	17980	17980	17980	0
215	20240402	160700	1281345190	17980	17980	17980	17980	0
216	20240402	160600	1281345190	17980	17980	17980	17980	0
217	20240402	160500	1281345190	17980	17980	17980	17980	0
218	20240402	160400	1281345190	17980	17980	17980	17980	0
219	20240402	160300	1281345190	17980	17980	17980	17980	0
220	20240402	160200	1281345190	17980	17980	17980	17980	0
221	20240402	160100	1281345190	17980	17980	17980	17980	0
222	20240402	160000	1281345190	17980	17980	17980	17980	0
223	20240402	155900	1281345190	17980	17980	17980	17980	0
224	20240402	155800	1281345190	17980	17980	17980	17980	0
225	20240402	155700	1281345190	17980	17980	17980	17980	0
226	20240402	155600	1281345190	17980	17980	17980	17980	0
227	20240402	155500	1281345190	17980	17980	17980	17980	0
228	20240402	155400	1281345190	17980	17980	17980	17980	0
229	20240402	155300	1281345190	17980	17980	17980	17980	0
230	20240402	155200	1281345190	17980	17980	17980	17980	0
231	20240402	155100	1281345190	17980	17980	17980	17980	0
232	20240402	155000	1281345190	17980	17980	17980	17980	0
233	20240402	154900	1281345190	17980	17980	17980	17980	0
234	20240402	154800	1281345190	17980	17980	17980	17980	0
235	20240402	154700	1281345190	17980	17980	17980	17980	0
236	20240402	154600	1281345190	17980	17980	17980	17980	0
237	20240402	154500	1281345190	17980	17980	17980	17980	0
238	20240402	154400	1281345190	17980	17980	17980	17980	0
239	20240402	154300	1281345190	17980	17980	17980	17980	0
240	20240402	154200	1281345190	17980	17980	17980	17980	0
241	20240402	154100	1281345190	17980	17980	17980	17980	0
242	20240402	154000	1281345190	17980	17980	17980	17980	862
243	20240402	153900	1281345190	17980	17980	17980	17980	0
244	20240402	153800	1281345190	17980	17980	17980	17980	0
245	20240402	153700	1281345190	17980	17980	17980	17980	0
246	20240402	153600	1281345190	17980	17980	17980	17980	0
247	20240402	153500	1281345190	17980	17980	17980	17980	0
248	20240402	153400	1281345190	17980	17980	17980	17980	0
249	20240402	153300	1281345190	17980	17980	17980	17980	0
250	20240402	153200	1281345190	17980	17980	17980	17980	0
251	20240402	153100	1281345190	17980	17980	17980	17980	0
252	20240402	153000	1281345190	17980	17980	17980	17980	862
253	20240402	152900	1265846430	18030	18030	18030	18030	0
254	20240402	152800	1265846430	18030	18030	18030	18030	0
255	20240402	152700	1265846430	18030	18030	18030	18030	0
256	20240402	152600	1265846430	18030	18030	18030	18030	0
257	20240402	152500	1265846430	18030	18030	18030	18030	0
258	20240402	152400	1265846430	18030	18030	18030	18030	0
259	20240402	152300	1265846430	18030	18030	18030	18030	0
260	20240402	152200	1265846430	18030	18030	18030	18030	0
261	20240402	152100	1265846430	18030	18030	18030	18030	0
262	20240402	152000	1265846430	18030	18030	18030	18030	0
263	20240402	151900	1265846430	18030	18030	18030	18030	10
264	20240402	151800	1265666130	18010	18010	18010	18010	7
265	20240402	151700	1265540060	18030	18030	18030	18030	1
266	20240402	151600	1265522030	18030	18010	18030	18010	106
267	20240402	151500	1263612850	18030	18020	18030	18020	99
268	20240402	151400	1261828470	18030	18030	18030	18030	0
269	20240402	151300	1261828470	18030	18030	18030	18030	0
270	20240402	151200	1261828470	18030	18030	18030	18020	33
271	20240402	151100	1261233510	18040	18030	18040	18030	139
272	20240402	151000	1258727200	18030	18030	18030	18030	96
273	20240402	150900	1256996320	18050	18040	18060	18040	300
274	20240402	150800	1251582030	18030	18030	18030	18030	100
275	20240402	150700	1249779030	18040	18040	18050	18040	77
276	20240402	150600	1248389880	18030	18010	18030	18010	74
277	20240402	150500	1247056320	18010	18000	18010	18000	147
278	20240402	150400	1244410130	18000	17980	18000	17980	436
279	20240402	150300	1236563600	17980	17980	17980	17980	2
280	20240402	150200	1236527640	17980	17980	17980	17980	1
281	20240402	150100	1236509660	17980	17980	17980	17980	3
282	20240402	150000	1236455720	17970	17970	17980	17970	71
283	20240402	145900	1235179770	17960	17960	17960	17960	23
284	20240402	145800	1234766690	17960	17960	17960	17960	0
285	20240402	145700	1234766690	17960	17960	17960	17960	0
286	20240402	145600	1234766690	17960	17980	17980	17960	3
287	20240402	145500	1234712790	17980	17980	17980	17980	61
288	20240402	145400	1233616010	17960	17960	17960	17960	0
289	20240402	145300	1233616010	17960	17950	17990	17950	322
290	20240402	145200	1227833860	17960	17960	17960	17960	3
291	20240402	145100	1227779980	17960	17960	17960	17960	42
292	20240402	145000	1227025660	17960	17960	17970	17960	109
293	20240402	144900	1225067950	17970	17970	17970	17970	0
294	20240402	144800	1225067950	17970	17970	17970	17970	1
295	20240402	144700	1225049980	17960	17960	17960	17960	1
296	20240402	144600	1225032020	17970	17980	17980	17970	19
297	20240402	144500	1224690570	17970	17970	17970	17970	0
298	20240402	144400	1224690570	17970	17970	17970	17970	11
299	20240402	144300	1224492900	17990	17990	17990	17990	10
300	20240402	144200	1224313000	17960	17960	17960	17960	0
301	20240402	144100	1224313000	17960	17960	17960	17960	1
302	20240402	144000	1224295040	17960	17960	17960	17960	1
303	20240402	143900	1224277080	17950	17950	17950	17950	0
304	20240402	143800	1224277080	17950	17950	17950	17950	2
305	20240402	143700	1224241180	17960	17960	17960	17960	0
306	20240402	143600	1224241180	17960	17960	17960	17960	4
307	20240402	143500	1224169340	17950	17950	17950	17950	1
308	20240402	143400	1224151390	17960	17960	17960	17960	0
309	20240402	143300	1224151390	17960	17960	17960	17960	5
310	20240402	143200	1224061590	17960	17960	17960	17960	1
311	20240402	143100	1224043630	17920	17960	17960	17920	54
312	20240402	143000	1223074980	17950	17950	17950	17950	0
313	20240402	142900	1223074980	17950	17950	17950	17950	2
314	20240402	142800	1223039080	17920	17920	17920	17920	0
315	20240402	142700	1223039080	17920	17920	17920	17920	0
316	20240402	142600	1223039080	17920	17930	17930	17920	2
317	20240402	142500	1223003230	17990	17990	17990	17990	0
318	20240402	142400	1223003230	17990	17930	17990	17920	1222
319	20240402	142300	1201102630	17920	17940	17990	17920	1053
320	20240402	142200	1182226560	17990	17990	17990	17990	25
321	20240402	142100	1181776810	17930	17940	17940	17930	531
322	20240402	142000	1172255040	17940	17950	17950	17940	55
323	20240402	141900	1171267800	17960	17970	17970	17950	883
324	20240402	141800	1155409460	17990	17980	17990	17980	2
325	20240402	141700	1155373490	17980	17980	17980	17970	5
326	20240402	141600	1155283600	17970	17970	17970	17970	22
327	20240402	141500	1154888260	17970	17970	17970	17970	100
328	20240402	141400	1153091260	17970	17970	17970	17970	7
329	20240402	141300	1152965470	17990	17970	17990	17970	10
330	20240402	141200	1152785610	17970	17970	17970	17970	149
331	20240402	141100	1150108080	17970	17970	17970	17970	870
332	20240402	141000	1134474180	18000	17980	18000	17980	570
333	20240402	140900	1124225060	17980	17990	17990	17980	456
334	20240402	140800	1116021930	17990	17990	17990	17990	1
335	20240402	140700	1116003940	17990	17990	17990	17990	121
336	20240402	140600	1113827150	17990	17990	17990	17990	0
337	20240402	140500	1113827150	17990	17990	17990	17990	1
338	20240402	140400	1113809160	18000	18000	18000	18000	0
339	20240402	140300	1113809160	18000	18000	18000	18000	1
340	20240402	140200	1113791160	17990	17990	17990	17990	2
341	20240402	140100	1113755180	17990	17990	17990	17990	0
342	20240402	140000	1113755180	17990	17990	18000	17990	59
343	20240402	135900	1112693680	17990	17970	17990	17970	58
344	20240402	135800	1111650280	17990	17990	17990	17990	13
345	20240402	135700	1111416410	17990	17990	17990	17990	70
346	20240402	135600	1110157110	17990	17990	17990	17990	1
347	20240402	135500	1110139120	18000	18000	18000	18000	1
348	20240402	135400	1110121120	17990	17990	17990	17990	80
349	20240402	135300	1108681920	17990	17970	17990	17970	13
350	20240402	135200	1108448070	17990	17990	17990	17990	2
351	20240402	135100	1108412090	17990	17980	17990	17970	154
352	20240402	135000	1105644050	17970	17970	17970	17970	2
353	20240402	134900	1105608110	18000	18000	18000	18000	4
354	20240402	134800	1105536110	18000	17980	18000	17970	1047
355	20240402	134700	1086711920	17990	17970	17990	17970	503
356	20240402	134600	1077667420	17970	17990	17990	17970	55
357	20240402	134500	1076678520	17980	17980	17980	17980	31
358	20240402	134400	1076121140	17980	17980	17980	17980	169
359	20240402	134300	1073082520	17980	17980	17980	17980	101
360	20240402	134200	1071266540	17980	17980	17980	17980	10
361	20240402	134100	1071086740	18000	18000	18000	17980	530
362	20240402	134000	1061555480	17990	17990	17990	17990	1
363	20240402	133900	1061537490	18000	18000	18000	18000	11
364	20240402	133800	1061339490	17990	17990	17990	17990	2
365	20240402	133700	1061303510	17990	17990	17990	17990	12
366	20240402	133600	1061087630	17990	17990	18000	17990	73
367	20240402	133500	1059774290	17990	17990	17990	17990	1
368	20240402	133400	1059756300	17980	17980	17980	17980	1
369	20240402	133300	1059738320	17980	17980	17980	17980	0
370	20240402	133200	1059738320	17980	17980	17980	17980	308
371	20240402	133100	1054200480	17990	17990	17990	17990	292
372	20240402	133000	1048947400	17990	17990	17990	17990	0
373	20240402	132900	1048947400	17990	17990	17990	17990	0
374	20240402	132800	1048947400	17990	17990	17990	17990	1
375	20240402	132700	1048929410	18000	18000	18010	18000	40
376	20240402	132600	1048209340	17990	17990	17990	17990	0
377	20240402	132500	1048209340	17990	18000	18000	17990	4
378	20240402	132400	1048137360	18000	18000	18000	18000	2
379	20240402	132300	1048101360	18000	18000	18000	18000	354
380	20240402	132200	1041729360	18000	18000	18000	18000	4
381	20240402	132100	1041657360	18010	18010	18010	18010	0
382	20240402	132000	1041657360	18010	18010	18010	18010	3
383	20240402	131900	1041603330	18000	18000	18000	18000	1
384	20240402	131800	1041585330	18010	18020	18020	18010	36
385	20240402	131700	1040936950	18010	18010	18010	18010	0
386	20240402	131600	1040936950	18010	18010	18010	18010	40
387	20240402	131500	1040216550	18000	18000	18000	18000	0
388	20240402	131400	1040216550	18000	18000	18000	18000	0
389	20240402	131300	1040216550	18000	18000	18000	18000	2
390	20240402	131200	1040180550	18000	18000	18000	18000	27
391	20240402	131100	1039694550	18000	18000	18000	18000	50
392	20240402	131000	1038794550	18000	18010	18010	18000	18
393	20240402	130900	1038470380	18010	18010	18010	18010	25
394	20240402	130800	1038020130	18010	18010	18010	18010	27
395	20240402	130700	1037533860	18000	18000	18000	18000	1
396	20240402	130600	1037515860	18030	18020	18030	18000	437
397	20240402	130500	1029648530	18010	18010	18010	18010	0
398	20240402	130400	1029648530	18010	18020	18020	18010	8
399	20240402	130300	1029504380	18030	18030	18030	18030	0
400	20240402	130200	1029504380	18030	18030	18030	18030	0
401	20240402	130100	1029504380	18030	18000	18030	18000	3
402	20240402	130000	1029450350	18000	18000	18000	18000	0
403	20240402	125900	1029450350	18000	18000	18000	18000	0
404	20240402	125800	1029450350	18000	18000	18000	18000	1
405	20240402	125700	1029432350	17990	17990	17990	17990	0
406	20240402	125600	1029432350	17990	18010	18010	17990	50
407	20240402	125500	1028532730	17990	17990	17990	17990	4
408	20240402	125400	1028460770	18030	17990	18030	17990	141
409	20240402	125300	1025922690	18000	18010	18010	18000	82
410	20240402	125200	1024446660	18000	18020	18020	18000	171
411	20240402	125100	1021367180	18030	18030	18030	18030	0
412	20240402	125000	1021367180	18030	18030	18030	18030	0
413	20240402	124900	1021367180	18030	18040	18040	18030	52
414	20240402	124800	1020429560	18040	18040	18040	18040	0
415	20240402	124700	1020429560	18040	18040	18040	18040	4
416	20240402	124600	1020357400	18020	18020	18020	18020	1
417	20240402	124500	1020339380	18020	18020	18020	18020	0
418	20240402	124400	1020339380	18020	18020	18020	18020	0
419	20240402	124300	1020339380	18020	18020	18020	18020	1
420	20240402	124200	1020321360	18040	18040	18040	18040	18
421	20240402	124100	1019996640	18040	18030	18040	18030	366
422	20240402	124000	1013397150	18030	18020	18030	18020	2
423	20240402	123900	1013361100	18030	18030	18030	18030	1
424	20240402	123800	1013343070	18000	18000	18000	18000	0
425	20240402	123700	1013343070	18000	18000	18000	18000	0
426	20240402	123600	1013343070	18000	18000	18000	18000	2
427	20240402	123500	1013307070	18030	18030	18030	18030	88
428	20240402	123400	1011720430	18030	18030	18030	18030	10
429	20240402	123300	1011540130	17980	17990	18030	17980	1917
430	20240402	123200	977049540	17970	17970	17970	17970	0
431	20240402	123100	977049540	17970	17970	17970	17970	0
432	20240402	123000	977049540	17970	18010	18010	17970	1172
433	20240402	122900	955958270	18020	18020	18020	18020	2
434	20240402	122800	955922230	18020	18010	18020	18010	160
435	20240402	122700	953040550	18010	18020	18020	18010	2
436	20240402	122600	953004520	18020	18020	18020	18020	0
437	20240402	122500	953004520	18020	18020	18020	18020	1
438	20240402	122400	952986500	18010	18010	18010	18010	2
439	20240402	122300	952950480	18020	18020	18020	18020	1
440	20240402	122200	952932460	18020	18020	18020	18020	0
441	20240402	122100	952932460	18020	18020	18030	18020	105
442	20240402	122000	951040320	18030	18030	18030	18030	1
443	20240402	121900	951022290	18030	18030	18030	18020	169
444	20240402	121800	947976670	18030	18030	18030	18030	1
445	20240402	121700	947958640	18030	18030	18030	18030	4
446	20240402	121600	947886520	18020	18020	18020	18020	0
447	20240402	121500	947886520	18020	18040	18040	18020	23
448	20240402	121400	947471620	18040	18040	18040	18040	5
449	20240402	121300	947381420	18060	18030	18060	18030	396
450	20240402	121200	940237870	18030	18040	18040	18030	28
451	20240402	121100	939733020	18020	18020	18020	18020	0
452	20240402	121000	939733020	18020	18020	18020	18020	0
453	20240402	120900	939733020	18020	18020	18020	18020	1
454	20240402	120800	939715000	18010	18010	18010	18010	0
455	20240402	120700	939715000	18010	18010	18010	18010	0
456	20240402	120600	939715000	18010	18010	18010	18010	1
457	20240402	120500	939696990	18000	18000	18000	18000	0
458	20240402	120400	939696990	18000	18000	18000	18000	0
459	20240402	120300	939696990	18000	18060	18060	18000	3
460	20240402	120200	939642870	18060	17990	18060	17970	1036
461	20240402	120100	921010830	17990	17990	17990	17990	0
462	20240402	120000	921010830	17990	18070	18070	17990	7
463	20240402	115900	920884500	18070	18070	18070	18070	19
464	20240402	115800	920541170	18070	17990	18070	17980	251
465	20240402	115700	916027600	17980	17990	18070	17980	6
466	20240402	115600	915919590	17990	17990	17990	17990	5
467	20240402	115500	915829640	17990	17990	17990	17990	0
468	20240402	115400	915829640	17990	18010	18020	17990	102
469	20240402	115300	913994610	18080	18080	18080	18080	90
470	20240402	115200	912367410	18000	17990	18000	17990	1500
471	20240402	115100	885379050	17980	17970	17980	17970	101
472	20240402	115000	883563080	17950	17950	17950	17950	0
473	20240402	114900	883563080	17950	17950	17950	17950	0
474	20240402	114800	883563080	17950	17950	17950	17950	2
475	20240402	114700	883527180	17990	17990	17990	17990	0
476	20240402	114600	883527180	17990	17990	17990	17990	0
477	20240402	114500	883527180	17990	17950	17990	17950	514
478	20240402	114400	874283800	17980	17980	17980	17980	0
479	20240402	114300	874283800	17980	17980	17980	17980	10
480	20240402	114200	874104000	17980	17940	17980	17940	221
481	20240402	114100	870138460	17930	17930	17930	17930	0
482	20240402	114000	870138460	17930	17930	17930	17930	0
483	20240402	113900	870138460	17930	17930	17930	17930	11
484	20240402	113800	869941230	17980	17980	17980	17980	0
485	20240402	113700	869941230	17980	17980	17980	17980	11
486	20240402	113600	869743450	17980	17920	17980	17920	3
487	20240402	113500	869689630	17920	17920	17920	17920	0
488	20240402	113400	869689630	17920	17920	17920	17920	0
489	20240402	113300	869689630	17920	17920	17920	17920	1
490	20240402	113200	869671710	17960	17930	17960	17920	64
491	20240402	113100	868524460	17920	17920	17920	17920	0
492	20240402	113000	868524460	17920	17920	17920	17920	1
493	20240402	112900	868506540	17930	17930	17930	17930	0
494	20240402	112800	868506540	17930	17930	17930	17930	100
495	20240402	112700	866713540	17910	17960	17960	17910	272
496	20240402	112600	861841370	17930	17930	17930	17930	1
497	20240402	112500	861823440	17910	17910	17970	17910	535
498	20240402	112400	852239850	17910	17910	17910	17910	0
499	20240402	112300	852239850	17910	17920	17920	17910	48
500	20240402	112200	851379710	17910	17910	17910	17910	0
501	20240402	112100	851379710	17910	17910	17910	17910	1
502	20240402	112000	851361800	17910	17940	17980	17910	2057
503	20240402	111900	814480740	17970	17970	17970	17970	1
504	20240402	111800	814462770	17980	17960	17980	17960	308
505	20240402	111700	808930830	17960	17940	17960	17940	3
506	20240402	111600	808876990	17960	17950	17960	17940	368
507	20240402	111500	802274380	17950	17950	17950	17950	79
508	20240402	111400	800856330	17950	17980	17990	17950	392
509	20240402	111300	793808090	17990	17990	17990	17990	4
510	20240402	111200	793736130	17950	17950	17950	17950	0
511	20240402	111100	793736130	17950	17950	17950	17950	2
512	20240402	111000	793700230	17980	17980	17980	17980	317
513	20240402	110900	788000570	17990	17990	17990	17990	1
514	20240402	110800	787982580	17980	17980	17980	17980	1
515	20240402	110700	787964600	17980	17980	17980	17980	5
516	20240402	110600	787874700	17930	17930	17930	17930	0
517	20240402	110500	787874700	17930	17980	17980	17930	6
518	20240402	110400	787766870	17990	17990	17990	17990	0
519	20240402	110300	787766870	17990	17990	17990	17990	1
520	20240402	110200	787748880	17930	17930	17980	17930	1529
521	20240402	110100	760316980	17930	17930	17930	17930	14
522	20240402	110000	760065960	17930	17930	17930	17930	390
523	20240402	105900	753073260	17910	17910	17930	17910	561
524	20240402	105800	743025190	17910	17910	17910	17910	110
525	20240402	105700	741055090	17910	17910	17910	17900	833
526	20240402	105600	726139880	17920	17940	17940	17920	113
527	20240402	105500	724114900	17940	17940	17940	17940	15
528	20240402	105400	723845800	17970	17970	17970	17970	16
529	20240402	105300	723558280	17960	17970	17970	17960	40
530	20240402	105200	722839680	17970	17970	17970	17970	0
531	20240402	105100	722839680	17970	17970	17970	17970	105
532	20240402	105000	720952830	17970	17930	17970	17930	406
533	20240402	104900	713673010	17930	17930	17930	17930	0
534	20240402	104800	713673010	17930	17930	17930	17930	112
535	20240402	104700	711664850	17990	17990	17990	17990	0
536	20240402	104600	711664850	17990	17990	17990	17990	35
537	20240402	104500	711035200	17980	17980	17980	17980	1
538	20240402	104400	711017220	17990	17990	17990	17990	0
539	20240402	104300	711017220	17990	17990	17990	17990	1
540	20240402	104200	710999230	17990	17990	17990	17990	0
541	20240402	104100	710999230	17990	17990	17990	17900	3327
542	20240402	104000	651398360	18000	18000	18000	18000	0
543	20240402	103900	651398360	18000	17990	18000	17990	528
544	20240402	103800	641899360	17990	17990	17990	17990	1
545	20240402	103700	641881370	17990	17990	17990	17990	1
546	20240402	103600	641863380	17990	17990	17990	17990	0
547	20240402	103500	641863380	17990	17990	17990	17990	37
548	20240402	103400	641197750	17990	18000	18000	17950	263
549	20240402	103300	636475750	17980	18010	18010	17970	962
550	20240402	103200	619163290	18010	18010	18010	18010	0
551	20240402	103100	619163290	18010	18010	18010	18010	0
552	20240402	103000	619163290	18010	18010	18010	18010	0
553	20240402	102900	619163290	18010	18020	18020	18010	280
554	20240402	102800	614119690	18010	18090	18090	18010	51
555	20240402	102700	613197180	18100	18000	18100	18000	1644
556	20240402	102600	583580900	18000	17990	18000	17990	106
557	20240402	102500	581673900	17990	17990	17990	17990	109
558	20240402	102400	579712990	17990	18000	18000	17990	80
559	20240402	102300	578273250	17990	17990	17990	17990	0
560	20240402	102200	578273250	17990	17990	17990	17990	0
561	20240402	102100	578273250	17990	17990	17990	17990	1
562	20240402	102000	578255260	18090	17990	18090	17990	318
563	20240402	101900	572529920	18000	18020	18020	18000	434
564	20240402	101800	564717590	18020	18020	18020	18010	700
565	20240402	101700	552104700	18090	18030	18090	18020	609
566	20240402	101600	541123490	18030	18030	18030	18030	1
567	20240402	101500	541105460	18020	18040	18100	18020	493
568	20240402	101400	532213250	18030	18030	18030	18030	0
569	20240402	101300	532213250	18030	18030	18110	18030	515
570	20240402	101200	522926920	18120	18120	18120	18120	1
571	20240402	101100	522908800	18120	18030	18120	18030	311
572	20240402	101000	517300390	18030	18100	18100	18030	2080
573	20240402	100900	479759950	18130	18130	18130	18130	0
574	20240402	100800	479759950	18130	18130	18130	18130	5
575	20240402	100700	479669300	18130	18130	18130	18130	0
576	20240402	100600	479669300	18130	18130	18130	18130	65
577	20240402	100500	478490850	18130	18140	18140	18130	11
578	20240402	100400	478291410	18140	18140	18140	18140	20
579	20240402	100300	477928610	18140	18120	18140	18120	181
580	20240402	100200	474648740	18120	18110	18120	18030	699
581	20240402	100100	462011020	18110	18110	18110	18110	3
582	20240402	100000	461956690	18110	18040	18110	18040	117
583	20240402	095900	459844820	18110	18070	18110	18040	630
584	20240402	095800	448474090	18080	18080	18080	18080	0
585	20240402	095700	448474090	18080	18080	18080	18080	38
586	20240402	095600	447787050	18110	18110	18110	18110	0
587	20240402	095500	447787050	18110	18110	18110	18110	8
588	20240402	095400	447642170	18120	18120	18120	18120	0
589	20240402	095300	447642170	18120	18120	18120	18120	0
590	20240402	095200	447642170	18120	18120	18120	18120	0
591	20240402	095100	447642170	18120	18120	18120	18120	0
592	20240402	095000	447642170	18120	18070	18120	18070	579
593	20240402	094900	437179090	18060	18060	18060	18060	10
594	20240402	094800	436998490	18060	18070	18070	18060	2
595	20240402	094700	436962360	18070	18070	18070	18070	317
596	20240402	094600	431234170	18070	18070	18070	18070	0
597	20240402	094500	431234170	18070	18050	18070	18050	13
598	20240402	094400	430999300	18050	18070	18070	18050	126
599	20240402	094300	428724870	18070	18070	18070	18070	1
600	20240402	094200	428706800	18070	18070	18070	18070	28
601	20240402	094100	428200840	18040	18040	18040	18040	0
602	20240402	094000	428200840	18040	18040	18040	18040	0
603	20240402	093900	428200840	18040	18040	18040	18040	0
604	20240402	093800	428200840	18040	18040	18040	18040	0
605	20240402	093700	428200840	18040	18110	18110	18040	238
606	20240402	093600	423893480	18160	18160	18160	18120	374
607	20240402	093500	417114600	18160	18140	18180	18140	244
608	20240402	093400	412685460	18140	18140	18150	18120	307
609	20240402	093300	407116990	18140	18140	18140	18140	10
610	20240402	093200	406935590	18110	18010	18110	18010	595
611	20240402	093100	396179180	17990	17990	17990	17990	4
612	20240402	093000	396107220	17970	18010	18010	17910	9903
613	20240402	092900	218565710	18020	18010	18020	18010	8
614	20240402	092800	218421620	18010	18010	18010	18010	1
615	20240402	092700	218403610	18000	18020	18020	18000	684
616	20240402	092600	206089950	18010	18010	18010	18010	2
617	20240402	092500	206053930	18010	18010	18010	18010	0
618	20240402	092400	206053930	18010	18000	18010	18000	88
619	20240402	092300	204469090	18000	18000	18000	18000	85
620	20240402	092200	202939090	18000	18000	18000	18000	0
621	20240402	092100	202939090	18000	18000	18000	18000	63
622	20240402	092000	201805090	18000	18000	18000	17980	78
623	20240402	091900	200401630	17980	18000	18000	17980	289
624	20240402	091800	195203990	18070	18030	18070	17990	231
625	20240402	091700	191043950	18030	18060	18060	18030	8
626	20240402	091600	190899590	18080	18020	18080	17990	6932
627	20240402	091500	66107190	18080	18030	18080	18020	617
628	20240402	091400	54982300	18030	18040	18040	18030	30
629	20240402	091300	54441140	18040	18050	18050	18040	7
630	20240402	091200	54314800	18050	18080	18080	18050	72
631	20240402	091100	53015140	18080	18080	18080	18080	1
632	20240402	091000	52997060	18020	18060	18060	18010	54
633	20240402	090900	52024350	18010	18000	18010	18000	670
634	20240402	090800	39962350	18000	18000	18100	18000	1051
635	20240402	090700	21038720	18000	18020	18020	18000	286
636	20240402	090600	15888450	18020	18050	18060	18020	511
637	20240402	090500	6675510	18060	18120	18120	18060	69
638	20240402	090400	5429190	18150	18150	18150	18150	5
639	20240402	090300	5338440	18150	18150	18150	18150	5
640	20240402	090200	5247690	18150	18150	18150	18150	0
641	20240402	090100	5247690	18150	18150	18150	18150	6
642	20240402	090000	5138790	18150	18030	18150	18030	284