KissMeData/052400/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	192300	791589890	19150	19150	19150	19150	2129
3	20240402	192200	791589890	19150	19150	19150	19150	0
4	20240402	192100	791589890	19150	19150	19150	19150	0
5	20240402	192000	791589890	19150	19150	19150	19150	0
6	20240402	191900	791589890	19150	19150	19150	19150	0
7	20240402	191800	791589890	19150	19150	19150	19150	0
8	20240402	191700	791589890	19150	19150	19150	19150	0
9	20240402	191600	791589890	19150	19150	19150	19150	0
10	20240402	191500	791589890	19150	19150	19150	19150	0
11	20240402	191400	791589890	19150	19150	19150	19150	0
12	20240402	191300	791589890	19150	19150	19150	19150	0
13	20240402	191200	791589890	19150	19150	19150	19150	0
14	20240402	191100	791589890	19150	19150	19150	19150	0
15	20240402	191000	791589890	19150	19150	19150	19150	0
16	20240402	190900	791589890	19150	19150	19150	19150	0
17	20240402	190800	791589890	19150	19150	19150	19150	0
18	20240402	190700	791589890	19150	19150	19150	19150	0
19	20240402	190600	791589890	19150	19150	19150	19150	0
20	20240402	190500	791589890	19150	19150	19150	19150	0
21	20240402	190400	791589890	19150	19150	19150	19150	0
22	20240402	190300	791589890	19150	19150	19150	19150	0
23	20240402	190200	791589890	19150	19150	19150	19150	0
24	20240402	190100	791589890	19150	19150	19150	19150	0
25	20240402	190000	791589890	19150	19150	19150	19150	0
26	20240402	185900	791589890	19150	19150	19150	19150	0
27	20240402	185800	791589890	19150	19150	19150	19150	0
28	20240402	185700	791589890	19150	19150	19150	19150	0
29	20240402	185600	791589890	19150	19150	19150	19150	0
30	20240402	185500	791589890	19150	19150	19150	19150	0
31	20240402	185400	791589890	19150	19150	19150	19150	0
32	20240402	185300	791589890	19150	19150	19150	19150	2129
33	20240402	185200	791589890	19150	19150	19150	19150	0
34	20240402	185100	791589890	19150	19150	19150	19150	0
35	20240402	185000	791589890	19150	19150	19150	19150	0
36	20240402	184900	791589890	19150	19150	19150	19150	0
37	20240402	184800	791589890	19150	19150	19150	19150	0
38	20240402	184700	791589890	19150	19150	19150	19150	0
39	20240402	184600	791589890	19150	19150	19150	19150	0
40	20240402	184500	791589890	19150	19150	19150	19150	0
41	20240402	184400	791589890	19150	19150	19150	19150	0
42	20240402	184300	791589890	19150	19150	19150	19150	0
43	20240402	184200	791589890	19150	19150	19150	19150	0
44	20240402	184100	791589890	19150	19150	19150	19150	0
45	20240402	184000	791589890	19150	19150	19150	19150	0
46	20240402	183900	791589890	19150	19150	19150	19150	0
47	20240402	183800	791589890	19150	19150	19150	19150	0
48	20240402	183700	791589890	19150	19150	19150	19150	0
49	20240402	183600	791589890	19150	19150	19150	19150	0
50	20240402	183500	791589890	19150	19150	19150	19150	0
51	20240402	183400	791589890	19150	19150	19150	19150	0
52	20240402	183300	791589890	19150	19150	19150	19150	0
53	20240402	183200	791589890	19150	19150	19150	19150	0
54	20240402	183100	791589890	19150	19150	19150	19150	0
55	20240402	183000	791589890	19150	19150	19150	19150	0
56	20240402	182900	791589890	19150	19150	19150	19150	0
57	20240402	182800	791589890	19150	19150	19150	19150	0
58	20240402	182700	791589890	19150	19150	19150	19150	0
59	20240402	182600	791589890	19150	19150	19150	19150	0
60	20240402	182500	791589890	19150	19150	19150	19150	0
61	20240402	182400	791589890	19150	19150	19150	19150	0
62	20240402	182300	791589890	19150	19150	19150	19150	2129
63	20240402	182200	791589890	19150	19150	19150	19150	0
64	20240402	182100	791589890	19150	19150	19150	19150	0
65	20240402	182000	791589890	19150	19150	19150	19150	0
66	20240402	181900	791589890	19150	19150	19150	19150	0
67	20240402	181800	791589890	19150	19150	19150	19150	0
68	20240402	181700	791589890	19150	19150	19150	19150	0
69	20240402	181600	791589890	19150	19150	19150	19150	0
70	20240402	181500	791589890	19150	19150	19150	19150	0
71	20240402	181400	791589890	19150	19150	19150	19150	0
72	20240402	181300	791589890	19150	19150	19150	19150	0
73	20240402	181200	791589890	19150	19150	19150	19150	0
74	20240402	181100	791589890	19150	19150	19150	19150	0
75	20240402	181000	791589890	19150	19150	19150	19150	0
76	20240402	180900	791589890	19150	19150	19150	19150	0
77	20240402	180800	791589890	19150	19150	19150	19150	0
78	20240402	180700	791589890	19150	19150	19150	19150	0
79	20240402	180600	791589890	19150	19150	19150	19150	0
80	20240402	180500	791589890	19150	19150	19150	19150	0
81	20240402	180400	791589890	19150	19150	19150	19150	0
82	20240402	180300	791589890	19150	19150	19150	19150	0
83	20240402	180200	791589890	19150	19150	19150	19150	0
84	20240402	180100	791589890	19150	19150	19150	19150	0
85	20240402	180000	791589890	19150	19150	19150	19150	0
86	20240402	175900	791589890	19150	19150	19150	19150	0
87	20240402	175800	791589890	19150	19150	19150	19150	0
88	20240402	175700	791589890	19150	19150	19150	19150	0
89	20240402	175600	791589890	19150	19150	19150	19150	0
90	20240402	175500	791589890	19150	19150	19150	19150	0
91	20240402	175400	791589890	19150	19150	19150	19150	0
92	20240402	175300	791589890	19150	19150	19150	19150	2129
93	20240402	175200	791589890	19150	19150	19150	19150	0
94	20240402	175100	791589890	19150	19150	19150	19150	0
95	20240402	175000	791589890	19150	19150	19150	19150	0
96	20240402	174900	791589890	19150	19150	19150	19150	0
97	20240402	174800	791589890	19150	19150	19150	19150	0
98	20240402	174700	791589890	19150	19150	19150	19150	0
99	20240402	174600	791589890	19150	19150	19150	19150	0
100	20240402	174500	791589890	19150	19150	19150	19150	0
101	20240402	174400	791589890	19150	19150	19150	19150	0
102	20240402	174300	791589890	19150	19150	19150	19150	0
103	20240402	174200	791589890	19150	19150	19150	19150	0
104	20240402	174100	791589890	19150	19150	19150	19150	0
105	20240402	174000	791589890	19150	19150	19150	19150	0
106	20240402	173900	791589890	19150	19150	19150	19150	0
107	20240402	173800	791589890	19150	19150	19150	19150	0
108	20240402	173700	791589890	19150	19150	19150	19150	0
109	20240402	173600	791589890	19150	19150	19150	19150	0
110	20240402	173500	791589890	19150	19150	19150	19150	0
111	20240402	173400	791589890	19150	19150	19150	19150	0
112	20240402	173300	791589890	19150	19150	19150	19150	0
113	20240402	173200	791589890	19150	19150	19150	19150	0
114	20240402	173100	791589890	19150	19150	19150	19150	0
115	20240402	173000	791589890	19150	19150	19150	19150	0
116	20240402	172900	791589890	19150	19150	19150	19150	0
117	20240402	172800	791589890	19150	19150	19150	19150	0
118	20240402	172700	791589890	19150	19150	19150	19150	0
119	20240402	172600	791589890	19150	19150	19150	19150	0
120	20240402	172500	791589890	19150	19150	19150	19150	0
121	20240402	172400	791589890	19150	19150	19150	19150	0
122	20240402	172300	791589890	19150	19150	19150	19150	2129
123	20240402	172200	791589890	19150	19150	19150	19150	0
124	20240402	172100	791589890	19150	19150	19150	19150	0
125	20240402	172000	791589890	19150	19150	19150	19150	0
126	20240402	171900	791589890	19150	19150	19150	19150	0
127	20240402	171800	791589890	19150	19150	19150	19150	0
128	20240402	171700	791589890	19150	19150	19150	19150	0
129	20240402	171600	791589890	19150	19150	19150	19150	0
130	20240402	171500	791589890	19150	19150	19150	19150	0
131	20240402	171400	791589890	19150	19150	19150	19150	0
132	20240402	171300	791589890	19150	19150	19150	19150	0
133	20240402	171200	791589890	19150	19150	19150	19150	0
134	20240402	171100	791589890	19150	19150	19150	19150	0
135	20240402	171000	791589890	19150	19150	19150	19150	0
136	20240402	170900	791589890	19150	19150	19150	19150	0
137	20240402	170800	791589890	19150	19150	19150	19150	0
138	20240402	170700	791589890	19150	19150	19150	19150	0
139	20240402	170600	791589890	19150	19150	19150	19150	0
140	20240402	170500	791589890	19150	19150	19150	19150	0
141	20240402	170400	791589890	19150	19150	19150	19150	0
142	20240402	170300	791589890	19150	19150	19150	19150	0
143	20240402	170200	791589890	19150	19150	19150	19150	0
144	20240402	170100	791589890	19150	19150	19150	19150	0
145	20240402	170000	791589890	19150	19150	19150	19150	0
146	20240402	165900	791589890	19150	19150	19150	19150	0
147	20240402	165800	791589890	19150	19150	19150	19150	0
148	20240402	165700	791589890	19150	19150	19150	19150	0
149	20240402	165600	791589890	19150	19150	19150	19150	0
150	20240402	165500	791589890	19150	19150	19150	19150	0
151	20240402	165400	791589890	19150	19150	19150	19150	0
152	20240402	165300	791589890	19150	19150	19150	19150	2129
153	20240402	165200	791589890	19150	19150	19150	19150	0
154	20240402	165100	791589890	19150	19150	19150	19150	0
155	20240402	165000	791589890	19150	19150	19150	19150	0
156	20240402	164900	791589890	19150	19150	19150	19150	0
157	20240402	164800	791589890	19150	19150	19150	19150	0
158	20240402	164700	791589890	19150	19150	19150	19150	0
159	20240402	164600	791589890	19150	19150	19150	19150	0
160	20240402	164500	791589890	19150	19150	19150	19150	0
161	20240402	164400	791589890	19150	19150	19150	19150	0
162	20240402	164300	791589890	19150	19150	19150	19150	0
163	20240402	164200	791589890	19150	19150	19150	19150	0
164	20240402	164100	791589890	19150	19150	19150	19150	0
165	20240402	164000	791589890	19150	19150	19150	19150	0
166	20240402	163900	791589890	19150	19150	19150	19150	0
167	20240402	163800	791589890	19150	19150	19150	19150	0
168	20240402	163700	791589890	19150	19150	19150	19150	0
169	20240402	163600	791589890	19150	19150	19150	19150	0
170	20240402	163500	791589890	19150	19150	19150	19150	0
171	20240402	163400	791589890	19150	19150	19150	19150	0
172	20240402	163300	791589890	19150	19150	19150	19150	0
173	20240402	163200	791589890	19150	19150	19150	19150	0
174	20240402	163100	791589890	19150	19150	19150	19150	0
175	20240402	163000	791589890	19150	19150	19150	19150	0
176	20240402	162900	791589890	19150	19150	19150	19150	0
177	20240402	162800	791589890	19150	19150	19150	19150	0
178	20240402	162700	791589890	19150	19150	19150	19150	0
179	20240402	162600	791589890	19150	19150	19150	19150	0
180	20240402	162500	791589890	19150	19150	19150	19150	0
181	20240402	162400	791589890	19150	19150	19150	19150	0
182	20240402	162300	791589890	19150	19150	19150	19150	2129
183	20240402	162200	791589890	19150	19150	19150	19150	0
184	20240402	162100	791589890	19150	19150	19150	19150	0
185	20240402	162000	791589890	19150	19150	19150	19150	0
186	20240402	161900	791589890	19150	19150	19150	19150	0
187	20240402	161800	791589890	19150	19150	19150	19150	0
188	20240402	161700	791589890	19150	19150	19150	19150	0
189	20240402	161600	791589890	19150	19150	19150	19150	0
190	20240402	161500	791589890	19150	19150	19150	19150	0
191	20240402	161400	791589890	19150	19150	19150	19150	0
192	20240402	161300	791589890	19150	19150	19150	19150	0
193	20240402	161200	791589890	19150	19150	19150	19150	0
194	20240402	161100	791589890	19150	19150	19150	19150	0
195	20240402	161000	791589890	19150	19150	19150	19150	0
196	20240402	160900	791589890	19150	19150	19150	19150	0
197	20240402	160800	791589890	19150	19150	19150	19150	0
198	20240402	160700	791589890	19150	19150	19150	19150	0
199	20240402	160600	791589890	19150	19150	19150	19150	0
200	20240402	160500	791589890	19150	19150	19150	19150	0
201	20240402	160400	791589890	19150	19150	19150	19150	0
202	20240402	160300	791589890	19150	19150	19150	19150	0
203	20240402	160200	791589890	19150	19150	19150	19150	0
204	20240402	160100	791589890	19150	19150	19150	19150	0
205	20240402	160000	791589890	19150	19150	19150	19150	0
206	20240402	155900	791589890	19150	19150	19150	19150	0
207	20240402	155800	791589890	19150	19150	19150	19150	0
208	20240402	155700	791589890	19150	19150	19150	19150	0
209	20240402	155600	791589890	19150	19150	19150	19150	0
210	20240402	155500	791589890	19150	19150	19150	19150	0
211	20240402	155400	791589890	19150	19150	19150	19150	0
212	20240402	155300	791589890	19150	19150	19150	19150	2129
213	20240402	155200	791589890	19150	19150	19150	19150	0
214	20240402	155100	791589890	19150	19150	19150	19150	0
215	20240402	155000	791589890	19150	19150	19150	19150	0
216	20240402	154900	791589890	19150	19150	19150	19150	0
217	20240402	154800	791589890	19150	19150	19150	19150	0
218	20240402	154700	791589890	19150	19150	19150	19150	0
219	20240402	154600	791589890	19150	19150	19150	19150	0
220	20240402	154500	791589890	19150	19150	19150	19150	0
221	20240402	154400	791589890	19150	19150	19150	19150	0
222	20240402	154300	791589890	19150	19150	19150	19150	0
223	20240402	154200	791589890	19150	19150	19150	19150	0
224	20240402	154100	791589890	19150	19150	19150	19150	0
225	20240402	154000	791589890	19150	19150	19150	19150	0
226	20240402	153900	791589890	19150	19150	19150	19150	0
227	20240402	153800	791589890	19150	19150	19150	19150	0
228	20240402	153700	791589890	19150	19150	19150	19150	0
229	20240402	153600	791589890	19150	19150	19150	19150	0
230	20240402	153500	791589890	19150	19150	19150	19150	0
231	20240402	153400	791589890	19150	19150	19150	19150	0
232	20240402	153300	791589890	19150	19150	19150	19150	0
233	20240402	153200	791589890	19150	19150	19150	19150	0
234	20240402	153100	791589890	19150	19150	19150	19150	0
235	20240402	153000	791589890	19150	19150	19150	19150	2129
236	20240402	152900	750819540	19130	19130	19130	19130	0
237	20240402	152800	750819540	19130	19130	19130	19130	0
238	20240402	152700	750819540	19130	19130	19130	19130	0
239	20240402	152600	750819540	19130	19130	19130	19130	0
240	20240402	152500	750819540	19130	19130	19130	19130	0
241	20240402	152400	750819540	19130	19130	19130	19130	0
242	20240402	152300	750819540	19130	19130	19130	19130	0
243	20240402	152200	750819540	19130	19130	19130	19130	0
244	20240402	152100	750819540	19130	19130	19130	19130	0
245	20240402	152000	750819540	19130	19130	19130	19130	0
246	20240402	151900	750819540	19130	18910	19130	18910	1660
247	20240402	151800	719269300	18910	18910	18970	18910	20
248	20240402	151700	718891040	18970	18970	18970	18970	1
249	20240402	151600	718872070	18910	18910	18910	18910	34
250	20240402	151500	718229130	18910	18910	18910	18910	40
251	20240402	151400	717472730	18960	18960	18960	18960	0
252	20240402	151300	717472730	18960	18960	18960	18960	637
253	20240402	151200	705395210	18970	18900	18970	18900	781
254	20240402	151100	690590760	18900	18900	18900	18900	114
255	20240402	151000	688436160	18900	18930	18940	18900	91
256	20240402	150900	686714730	18920	18940	18940	18920	82
257	20240402	150800	685162650	18940	18920	18940	18920	33
258	20240402	150700	684537650	18920	18920	18920	18920	0
259	20240402	150600	684537650	18920	18940	18940	18920	51
260	20240402	150500	683572710	18960	18960	18960	18960	774
261	20240402	150400	668897670	18970	18900	18970	18900	1137
262	20240402	150300	647359310	18900	18900	18900	18850	1056
263	20240402	150200	627405420	18900	18890	18900	18890	446
264	20240402	150100	618979020	18850	18850	18850	18850	1
265	20240402	150000	618960170	18850	18850	18850	18830	22
266	20240402	145900	618545490	18840	18830	18840	18830	333
267	20240402	145800	612273960	18820	18820	18820	18820	158
268	20240402	145700	609300400	18820	18820	18820	18820	0
269	20240402	145600	609300400	18820	18820	18820	18820	0
270	20240402	145500	609300400	18820	18820	18820	18820	4
271	20240402	145400	609225120	18800	18810	18810	18800	132
272	20240402	145300	606743460	18820	18820	18820	18820	0
273	20240402	145200	606743460	18820	18820	18820	18820	308
274	20240402	145100	600946900	18820	18810	18820	18810	66
275	20240402	145000	599704790	18810	18810	18810	18810	7
276	20240402	144900	599573120	18810	18810	18810	18810	0
277	20240402	144800	599573120	18810	18810	18810	18810	0
278	20240402	144700	599573120	18810	18800	18810	18800	24
279	20240402	144600	599121700	18800	18800	18800	18800	0
280	20240402	144500	599121700	18800	18800	18800	18800	100
281	20240402	144400	597241700	18800	18800	18800	18800	67
282	20240402	144300	595982100	18790	18790	18790	18790	0
283	20240402	144200	595982100	18790	18790	18790	18790	0
284	20240402	144100	595982100	18790	18790	18790	18790	0
285	20240402	144000	595982100	18790	18800	18800	18790	95
286	20240402	143900	594196690	18800	18800	18800	18800	0
287	20240402	143800	594196690	18800	18800	18800	18800	0
288	20240402	143700	594196690	18800	18800	18800	18800	0
289	20240402	143600	594196690	18800	18800	18800	18800	90
290	20240402	143500	592504690	18800	18800	18800	18800	1
291	20240402	143400	592485890	18800	18800	18800	18800	423
292	20240402	143300	584533490	18790	18790	18790	18790	24
293	20240402	143200	584082530	18780	18780	18780	18780	0
294	20240402	143100	584082530	18780	18820	18820	18780	501
295	20240402	143000	574673140	18800	18800	18800	18800	115
296	20240402	142900	572511140	18780	18780	18780	18780	0
297	20240402	142800	572511140	18780	18780	18780	18780	362
298	20240402	142700	565712780	18790	18800	18800	18790	95
299	20240402	142600	563927270	18800	18800	18800	18800	0
300	20240402	142500	563927270	18800	18790	18800	18790	90
301	20240402	142400	562235820	18780	18770	18780	18770	230
302	20240402	142300	557917050	18770	18770	18770	18770	91
303	20240402	142200	556208980	18740	18740	18740	18740	0
304	20240402	142100	556208980	18740	18740	18740	18740	0
305	20240402	142000	556208980	18740	18740	18740	18740	31
306	20240402	141900	555628040	18740	18740	18740	18740	0
307	20240402	141800	555628040	18740	18740	18740	18740	39
308	20240402	141700	554897180	18740	18740	18740	18740	0
309	20240402	141600	554897180	18740	18740	18740	18730	158
310	20240402	141500	551937490	18750	18750	18750	18750	0
311	20240402	141400	551937490	18750	18760	18760	18750	86
312	20240402	141300	550324390	18760	18760	18760	18760	25
313	20240402	141200	549855390	18770	18770	18770	18770	40
314	20240402	141100	549104590	18770	18770	18770	18770	0
315	20240402	141000	549104590	18770	18790	18790	18770	82
316	20240402	140900	547564780	18800	18830	18830	18800	865
317	20240402	140800	531293790	18840	18840	18840	18840	0
318	20240402	140700	531293790	18840	18840	18840	18840	0
319	20240402	140600	531293790	18840	18840	18840	18840	56
320	20240402	140500	530238750	18830	18830	18830	18830	0
321	20240402	140400	530238750	18830	18830	18830	18830	0
322	20240402	140300	530238750	18830	18830	18830	18830	36
323	20240402	140200	529560870	18830	18830	18830	18830	0
324	20240402	140100	529560870	18830	18830	18830	18830	96
325	20240402	140000	527753190	18840	18840	18840	18840	0
326	20240402	135900	527753190	18840	18840	18840	18840	64
327	20240402	135800	526547430	18830	18830	18830	18830	0
328	20240402	135700	526547430	18830	18830	18830	18830	0
329	20240402	135600	526547430	18830	18840	18840	18830	86
330	20240402	135500	524927690	18850	18850	18850	18850	231
331	20240402	135400	520573340	18900	18900	18900	18900	0
332	20240402	135300	520573340	18900	18900	18900	18900	300
333	20240402	135200	514903340	18900	18890	18900	18890	155
334	20240402	135100	511974840	18860	18860	18860	18860	0
335	20240402	135000	511974840	18860	18870	18870	18860	181
336	20240402	134900	508560190	18890	18890	18890	18890	36
337	20240402	134800	507880150	18890	18910	18920	18890	583
338	20240402	134700	496861460	18900	18900	18900	18900	645
339	20240402	134600	484670960	18890	18890	18890	18890	228
340	20240402	134500	480364040	18890	18890	18890	18890	0
341	20240402	134400	480364040	18890	18890	18890	18890	4
342	20240402	134300	480288480	18890	18890	18890	18890	0
343	20240402	134200	480288480	18890	18890	18890	18890	0
344	20240402	134100	480288480	18890	18890	18890	18890	0
345	20240402	134000	480288480	18890	18890	18890	18890	0
346	20240402	133900	480288480	18890	18880	18890	18880	135
347	20240402	133800	477738690	18880	18880	18880	18880	0
348	20240402	133700	477738690	18880	18880	18880	18880	0
349	20240402	133600	477738690	18880	18880	18880	18880	100
350	20240402	133500	475850690	18890	18890	18890	18890	2
351	20240402	133400	475812910	18890	18890	18890	18890	2
352	20240402	133300	475775130	18890	18890	18890	18890	0
353	20240402	133200	475775130	18890	18880	18890	18880	86
354	20240402	133100	474150600	18870	18870	18870	18870	65
355	20240402	133000	472924050	18870	18860	18870	18860	80
356	20240402	132900	471415150	18850	18820	18850	18820	371
357	20240402	132800	464428720	18810	18810	18810	18810	0
358	20240402	132700	464428720	18810	18810	18810	18810	150
359	20240402	132600	461607220	18810	18790	18810	18790	619
360	20240402	132500	449968060	18790	18790	18790	18790	85
361	20240402	132400	448370910	18750	18750	18750	18750	0
362	20240402	132300	448370910	18750	18750	18750	18750	27
363	20240402	132200	447864660	18740	18740	18740	18740	0
364	20240402	132100	447864660	18740	18740	18740	18740	0
365	20240402	132000	447864660	18740	18740	18740	18740	0
366	20240402	131900	447864660	18740	18740	18740	18740	0
367	20240402	131800	447864660	18740	18790	18790	18740	82
368	20240402	131700	446323980	18800	18800	18800	18800	100
369	20240402	131600	444443980	18800	18790	18800	18790	504
370	20240402	131500	434971480	18790	18790	18790	18790	65
371	20240402	131400	433750130	18720	18720	18720	18720	0
372	20240402	131300	433750130	18720	18720	18720	18720	0
373	20240402	131200	433750130	18720	18720	18720	18720	0
374	20240402	131100	433750130	18720	18720	18720	18720	0
375	20240402	131000	433750130	18720	18720	18720	18720	54
376	20240402	130900	432739250	18720	18720	18720	18720	0
377	20240402	130800	432739250	18720	18720	18720	18720	54
378	20240402	130700	431728370	18690	18690	18690	18690	32
379	20240402	130600	431130290	18690	18690	18690	18690	2
380	20240402	130500	431092910	18690	18690	18690	18690	28
381	20240402	130400	430569590	18720	18720	18720	18720	0
382	20240402	130300	430569590	18720	18720	18720	18720	0
383	20240402	130200	430569590	18720	18720	18720	18720	0
384	20240402	130100	430569590	18720	18720	18720	18720	1
385	20240402	130000	430550870	18700	18700	18700	18700	0
386	20240402	125900	430550870	18700	18700	18700	18700	0
387	20240402	125800	430550870	18700	18700	18700	18700	0
388	20240402	125700	430550870	18700	18700	18700	18700	0
389	20240402	125600	430550870	18700	18700	18700	18700	1
390	20240402	125500	430532170	18700	18680	18700	18680	183
391	20240402	125400	427110750	18670	18670	18670	18670	10
392	20240402	125300	426924050	18660	18660	18660	18660	0
393	20240402	125200	426924050	18660	18660	18660	18660	151
394	20240402	125100	424106390	18630	18630	18630	18630	121
395	20240402	125000	421852160	18630	18630	18630	18620	71
396	20240402	124900	420529720	18630	18640	18640	18630	122
397	20240402	124800	418256400	18630	18650	18650	18630	965
398	20240402	124700	400259240	18660	18660	18660	18660	0
399	20240402	124600	400259240	18660	18670	18670	18660	82
400	20240402	124500	398729020	18670	18660	18670	18660	177
401	20240402	124400	395425700	18660	18660	18660	18660	0
402	20240402	124300	395425700	18660	18660	18660	18660	0
403	20240402	124200	395425700	18660	18670	18670	18660	128
404	20240402	124100	393036720	18680	18680	18680	18680	0
405	20240402	124000	393036720	18680	18680	18680	18680	17
406	20240402	123900	392719160	18690	18710	18710	18690	100
407	20240402	123800	390849240	18680	18680	18680	18680	0
408	20240402	123700	390849240	18680	18680	18680	18680	0
409	20240402	123600	390849240	18680	18680	18680	18680	0
410	20240402	123500	390849240	18680	18680	18680	18680	0
411	20240402	123400	390849240	18680	18680	18680	18680	0
412	20240402	123300	390849240	18680	18680	18680	18670	798
413	20240402	123200	375943330	18690	18710	18710	18690	406
414	20240402	123100	368351300	18710	18710	18710	18710	0
415	20240402	123000	368351300	18710	18720	18720	18710	228
416	20240402	122900	364084830	18720	18730	18730	18720	128
417	20240402	122800	361688410	18730	18730	18730	18730	143
418	20240402	122700	359010020	18740	18760	18760	18740	1234
419	20240402	122600	335874300	18750	18750	18750	18750	0
420	20240402	122500	335874300	18750	18750	18750	18750	27
421	20240402	122400	335368050	18750	18810	18810	18750	699
422	20240402	122300	322251920	18780	18790	18790	18780	65
423	20240402	122200	321030670	18780	18780	18780	18780	0
424	20240402	122100	321030670	18780	18780	18780	18780	0
425	20240402	122000	321030670	18780	18780	18780	18780	0
426	20240402	121900	321030670	18780	18780	18780	18780	45
427	20240402	121800	320185570	18770	18780	18780	18770	200
428	20240402	121700	316429840	18790	18790	18790	18790	18
429	20240402	121600	316091620	18800	18800	18800	18800	55
430	20240402	121500	315057620	18810	18810	18810	18810	0
431	20240402	121400	315057620	18810	18810	18810	18810	94
432	20240402	121300	313289480	18810	18810	18810	18810	0
433	20240402	121200	313289480	18810	18800	18810	18800	166
434	20240402	121100	310167520	18800	18800	18800	18800	45
435	20240402	121000	309321520	18780	18780	18780	18780	0
436	20240402	120900	309321520	18780	18790	18790	18780	91
437	20240402	120800	307611930	18780	18790	18790	18780	66
438	20240402	120700	306372060	18800	18800	18800	18800	120
439	20240402	120600	304116060	18800	18800	18800	18800	1
440	20240402	120500	304097260	18780	18780	18780	18780	0
441	20240402	120400	304097260	18780	18780	18780	18780	0
442	20240402	120300	304097260	18780	18790	18790	18780	76
443	20240402	120200	302669320	18790	18790	18790	18790	0
444	20240402	120100	302669320	18790	18790	18790	18790	0
445	20240402	120000	302669320	18790	18790	18790	18790	54
446	20240402	115900	301654660	18770	18770	18770	18770	0
447	20240402	115800	301654660	18770	18770	18770	18770	0
448	20240402	115700	301654660	18770	18770	18770	18770	0
449	20240402	115600	301654660	18770	18770	18770	18770	1
450	20240402	115500	301635890	18770	18770	18770	18770	32
451	20240402	115400	301035250	18770	18770	18770	18770	1
452	20240402	115300	301016480	18770	18770	18770	18770	27
453	20240402	115200	300509690	18790	18790	18790	18790	1
454	20240402	115100	300490900	18760	18760	18760	18760	0
455	20240402	115000	300490900	18760	18770	18770	18760	44
456	20240402	114900	299665040	18770	18770	18770	18770	198
457	20240402	114800	295948580	18780	18790	18790	18780	81
458	20240402	114700	294427000	18790	18790	18790	18790	0
459	20240402	114600	294427000	18790	18790	18790	18790	0
460	20240402	114500	294427000	18790	18780	18790	18780	80
461	20240402	114400	292924080	18800	18800	18800	18800	3
462	20240402	114300	292867680	18800	18800	18800	18800	0
463	20240402	114200	292867680	18800	18800	18800	18800	0
464	20240402	114100	292867680	18800	18770	18800	18770	4
465	20240402	114000	292792510	18770	18770	18770	18770	0
466	20240402	113900	292792510	18770	18790	18790	18770	347
467	20240402	113800	286277910	18770	18770	18770	18770	0
468	20240402	113700	286277910	18770	18780	18780	18770	10
469	20240402	113600	286090190	18780	18780	18780	18780	0
470	20240402	113500	286090190	18780	18780	18780	18780	39
471	20240402	113400	285357770	18770	18770	18770	18770	0
472	20240402	113300	285357770	18770	18770	18770	18770	10
473	20240402	113200	285170070	18780	18800	18800	18780	58
474	20240402	113100	284080810	18770	18770	18770	18770	0
475	20240402	113000	284080810	18770	18770	18770	18770	0
476	20240402	112900	284080810	18770	18770	18770	18770	577
477	20240402	112800	273250520	18770	18770	18770	18770	27
478	20240402	112700	272743730	18770	18770	18770	18770	43
479	20240402	112600	271936620	18760	18760	18760	18760	0
480	20240402	112500	271936620	18760	18760	18760	18760	0
481	20240402	112400	271936620	18760	18760	18760	18760	30
482	20240402	112300	271373820	18760	18760	18760	18760	35
483	20240402	112200	270717220	18750	18750	18750	18750	0
484	20240402	112100	270717220	18750	18750	18750	18750	0
485	20240402	112000	270717220	18750	18750	18750	18750	0
486	20240402	111900	270717220	18750	18750	18750	18750	0
487	20240402	111800	270717220	18750	18760	18760	18750	43
488	20240402	111700	269910780	18770	18770	18770	18770	1
489	20240402	111600	269892010	18760	18760	18760	18760	37
490	20240402	111500	269197890	18760	18760	18760	18760	0
491	20240402	111400	269197890	18760	18760	18760	18760	0
492	20240402	111300	269197890	18760	18760	18760	18760	0
493	20240402	111200	269197890	18760	18750	18760	18750	74
494	20240402	111100	267809950	18760	18760	18760	18760	0
495	20240402	111000	267809950	18760	18760	18760	18760	0
496	20240402	110900	267809950	18760	18760	18760	18760	0
497	20240402	110800	267809950	18760	18760	18760	18760	116
498	20240402	110700	265633790	18760	18760	18760	18760	0
499	20240402	110600	265633790	18760	18760	18760	18760	38
500	20240402	110500	264920910	18770	18770	18770	18770	37
501	20240402	110400	264226420	18750	18750	18750	18750	0
502	20240402	110300	264226420	18750	18750	18750	18750	0
503	20240402	110200	264226420	18750	18750	18750	18750	2
504	20240402	110100	264188920	18750	18740	18750	18740	57
505	20240402	110000	263120460	18800	18800	18800	18800	4
506	20240402	105900	263045260	18800	18800	18800	18800	1
507	20240402	105800	263026460	18730	18730	18730	18730	0
508	20240402	105700	263026460	18730	18730	18730	18730	1
509	20240402	105600	263007730	18730	18730	18730	18730	27
510	20240402	105500	262502020	18730	18730	18730	18730	0
511	20240402	105400	262502020	18730	18730	18730	18730	28
512	20240402	105300	261977580	18720	18720	18720	18720	0
513	20240402	105200	261977580	18720	18720	18720	18720	9
514	20240402	105100	261809100	18720	18780	18780	18720	755
515	20240402	105000	247657060	18810	18810	18810	18810	1
516	20240402	104900	247638250	18770	18770	18770	18770	0
517	20240402	104800	247638250	18770	18770	18770	18770	100
518	20240402	104700	245761250	18780	18780	18780	18780	0
519	20240402	104600	245761250	18780	18780	18790	18780	123
520	20240402	104500	243450450	18780	18780	18780	18780	0
521	20240402	104400	243450450	18780	18780	18780	18780	0
522	20240402	104300	243450450	18780	18780	18780	18780	0
523	20240402	104200	243450450	18780	18780	18780	18780	5
524	20240402	104100	243356550	18770	18770	18770	18770	0
525	20240402	104000	243356550	18770	18770	18770	18770	60
526	20240402	103900	242230350	18780	18780	18780	18780	54
527	20240402	103800	241216230	18770	18770	18770	18770	5
528	20240402	103700	241122380	18770	18770	18770	18770	0
529	20240402	103600	241122380	18770	18770	18770	18770	0
530	20240402	103500	241122380	18770	18760	18770	18760	52
531	20240402	103400	240146550	18790	18790	18790	18790	0
532	20240402	103300	240146550	18790	18830	18830	18790	286
533	20240402	103200	234765500	18850	18850	18850	18850	0
534	20240402	103100	234765500	18850	18850	18850	18850	9
535	20240402	103000	234595850	18850	18850	18850	18850	0
536	20240402	102900	234595850	18850	18850	18850	18850	0
537	20240402	102800	234595850	18850	18830	18850	18830	576
538	20240402	102700	223744390	18820	18820	18820	18820	14
539	20240402	102600	223480910	18830	18820	18830	18820	41
540	20240402	102500	222709280	18810	18810	18810	18810	0
541	20240402	102400	222709280	18810	18810	18810	18810	0
542	20240402	102300	222709280	18810	18810	18810	18810	0
543	20240402	102200	222709280	18810	18810	18810	18810	1
544	20240402	102100	222690470	18810	18810	18810	18810	0
545	20240402	102000	222690470	18810	18810	18810	18810	51
546	20240402	101900	221731160	18800	18810	18810	18800	43
547	20240402	101800	220922340	18810	18810	18810	18810	62
548	20240402	101700	219756120	18800	18800	18800	18800	60
549	20240402	101600	218628120	18800	18800	18800	18800	0
550	20240402	101500	218628120	18800	18800	18800	18800	400
551	20240402	101400	211108120	18810	18810	18810	18810	34
552	20240402	101300	210468580	18810	18810	18810	18810	0
553	20240402	101200	210468580	18810	18810	18810	18810	0
554	20240402	101100	210468580	18810	18810	18810	18810	0
555	20240402	101000	210468580	18810	18810	18810	18800	369
556	20240402	100900	203528730	18810	18810	18810	18810	49
557	20240402	100800	202607040	18790	18790	18790	18790	0
558	20240402	100700	202607040	18790	18800	18800	18780	211
559	20240402	100600	198641860	18800	18840	18840	18800	192
560	20240402	100500	195031820	18810	18810	18810	18810	48
561	20240402	100400	194128940	18820	18820	18820	18820	13
562	20240402	100300	193884280	18820	18820	18820	18820	29
563	20240402	100200	193338500	18840	18820	18840	18820	39
564	20240402	100100	192604180	18850	18850	18850	18850	0
565	20240402	100000	192604180	18850	18850	18850	18850	56
566	20240402	095900	191548580	18850	18850	18850	18850	2
567	20240402	095800	191510880	18850	18810	18850	18810	2
568	20240402	095700	191473220	18810	18820	18820	18810	100
569	20240402	095600	189591590	18840	18840	18840	18840	0
570	20240402	095500	189591590	18840	18840	18840	18840	90
571	20240402	095400	187895990	18840	18840	18840	18840	11
572	20240402	095300	187688750	18840	18840	18840	18840	0
573	20240402	095200	187688750	18840	18840	18840	18840	0
574	20240402	095100	187688750	18840	18840	18840	18840	0
575	20240402	095000	187688750	18840	18840	18840	18840	0
576	20240402	094900	187688750	18840	18840	18840	18840	0
577	20240402	094800	187688750	18840	18840	18840	18840	0
578	20240402	094700	187688750	18840	18840	18840	18840	200
579	20240402	094600	183920750	18840	18840	18840	18840	8
580	20240402	094500	183770030	18800	18800	18800	18800	0
581	20240402	094400	183770030	18800	18800	18800	18800	0
582	20240402	094300	183770030	18800	18800	18800	18800	100
583	20240402	094200	181890030	18740	18740	18740	18740	4
584	20240402	094100	181815070	18800	18780	18840	18780	91
585	20240402	094000	180104830	18780	18780	18780	18780	4
586	20240402	093900	180029710	18790	18810	18810	18790	110
587	20240402	093800	177962790	18800	18800	18800	18800	0
588	20240402	093700	177962790	18800	18810	18810	18800	233
589	20240402	093600	173582370	18810	18840	18840	18810	317
590	20240402	093500	167613860	18840	18840	18840	18840	0
591	20240402	093400	167613860	18840	18840	18840	18840	180
592	20240402	093300	164222660	18840	18840	18840	18840	200
593	20240402	093200	160454660	18800	18800	18800	18800	100
594	20240402	093100	158574660	18800	18790	18800	18790	60
595	20240402	093000	157447140	18790	18800	18800	18790	50
596	20240402	092900	156507160	18840	18840	18840	18840	2
597	20240402	092800	156469480	18840	18840	18840	18840	14
598	20240402	092700	156205720	18770	18860	18860	18770	146
599	20240402	092600	153455760	18850	18850	18850	18850	53
600	20240402	092500	152456710	18860	18740	18860	18740	101
601	20240402	092400	150563850	18800	18720	18800	18720	266
602	20240402	092300	145566730	18750	18750	18750	18750	1
603	20240402	092200	145547980	18710	18710	18710	18710	54
604	20240402	092100	144537640	18710	18750	18750	18700	178
605	20240402	092000	141203480	18760	18760	18760	18760	0
606	20240402	091900	141203480	18760	18720	18760	18720	478
607	20240402	091800	132250100	18720	18720	18720	18720	1
608	20240402	091700	132231380	18700	18680	18700	18680	127
609	20240402	091600	129856520	18670	18720	18720	18670	271
610	20240402	091500	124795660	18700	18800	18800	18700	91
611	20240402	091400	123089340	18800	18920	18920	18800	684
612	20240402	091300	110162480	18920	18920	18930	18920	225
613	20240402	091200	105905030	18950	18960	18960	18950	525
614	20240402	091100	95955990	18950	18950	18950	18950	1
615	20240402	091000	95937040	18910	19010	19040	18910	1901
616	20240402	090900	59862210	19010	19040	19040	19010	51
617	20240402	090800	58892670	19010	19030	19100	19010	401
618	20240402	090700	51239480	19030	19010	19030	19010	441
619	20240402	090600	42856050	19000	19000	19020	19000	163
620	20240402	090500	39758490	19000	18940	19000	18940	342
621	20240402	090400	33260550	18940	18940	18940	18900	167
622	20240402	090300	30098110	18900	18900	18900	18900	6
623	20240402	090200	29984710	18900	18900	19000	18900	405
624	20240402	090100	22315150	18850	18850	18850	18850	11
625	20240402	090000	22107800	18790	18800	18800	18790	1176