KissMeData/083930/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	193900	2059901920	16710	16710	16710	16710	2108
3	20240401	193800	2059901920	16710	16710	16710	16710	0
4	20240401	193700	2059901920	16710	16710	16710	16710	0
5	20240401	193600	2059901920	16710	16710	16710	16710	0
6	20240401	193500	2059901920	16710	16710	16710	16710	0
7	20240401	193400	2059901920	16710	16710	16710	16710	0
8	20240401	193300	2059901920	16710	16710	16710	16710	0
9	20240401	193200	2059901920	16710	16710	16710	16710	0
10	20240401	193100	2059901920	16710	16710	16710	16710	0
11	20240401	193000	2059901920	16710	16710	16710	16710	0
12	20240401	192900	2059901920	16710	16710	16710	16710	0
13	20240401	192800	2059901920	16710	16710	16710	16710	0
14	20240401	192700	2059901920	16710	16710	16710	16710	0
15	20240401	192600	2059901920	16710	16710	16710	16710	0
16	20240401	192500	2059901920	16710	16710	16710	16710	0
17	20240401	192400	2059901920	16710	16710	16710	16710	0
18	20240401	192300	2059901920	16710	16710	16710	16710	0
19	20240401	192200	2059901920	16710	16710	16710	16710	0
20	20240401	192100	2059901920	16710	16710	16710	16710	0
21	20240401	192000	2059901920	16710	16710	16710	16710	0
22	20240401	191900	2059901920	16710	16710	16710	16710	0
23	20240401	191800	2059901920	16710	16710	16710	16710	0
24	20240401	191700	2059901920	16710	16710	16710	16710	0
25	20240401	191600	2059901920	16710	16710	16710	16710	0
26	20240401	191500	2059901920	16710	16710	16710	16710	0
27	20240401	191400	2059901920	16710	16710	16710	16710	0
28	20240401	191300	2059901920	16710	16710	16710	16710	0
29	20240401	191200	2059901920	16710	16710	16710	16710	0
30	20240401	191100	2059901920	16710	16710	16710	16710	0
31	20240401	191000	2059901920	16710	16710	16710	16710	0
32	20240401	190900	2059901920	16710	16710	16710	16710	2108
33	20240401	190800	2059901920	16710	16710	16710	16710	0
34	20240401	190700	2059901920	16710	16710	16710	16710	0
35	20240401	190600	2059901920	16710	16710	16710	16710	0
36	20240401	190500	2059901920	16710	16710	16710	16710	0
37	20240401	190400	2059901920	16710	16710	16710	16710	0
38	20240401	190300	2059901920	16710	16710	16710	16710	0
39	20240401	190200	2059901920	16710	16710	16710	16710	0
40	20240401	190100	2059901920	16710	16710	16710	16710	0
41	20240401	190000	2059901920	16710	16710	16710	16710	0
42	20240401	185900	2059901920	16710	16710	16710	16710	0
43	20240401	185800	2059901920	16710	16710	16710	16710	0
44	20240401	185700	2059901920	16710	16710	16710	16710	0
45	20240401	185600	2059901920	16710	16710	16710	16710	0
46	20240401	185500	2059901920	16710	16710	16710	16710	0
47	20240401	185400	2059901920	16710	16710	16710	16710	0
48	20240401	185300	2059901920	16710	16710	16710	16710	0
49	20240401	185200	2059901920	16710	16710	16710	16710	0
50	20240401	185100	2059901920	16710	16710	16710	16710	0
51	20240401	185000	2059901920	16710	16710	16710	16710	0
52	20240401	184900	2059901920	16710	16710	16710	16710	0
53	20240401	184800	2059901920	16710	16710	16710	16710	0
54	20240401	184700	2059901920	16710	16710	16710	16710	0
55	20240401	184600	2059901920	16710	16710	16710	16710	0
56	20240401	184500	2059901920	16710	16710	16710	16710	0
57	20240401	184400	2059901920	16710	16710	16710	16710	0
58	20240401	184300	2059901920	16710	16710	16710	16710	0
59	20240401	184200	2059901920	16710	16710	16710	16710	0
60	20240401	184100	2059901920	16710	16710	16710	16710	0
61	20240401	184000	2059901920	16710	16710	16710	16710	0
62	20240401	183900	2059901920	16710	16710	16710	16710	2108
63	20240401	183800	2059901920	16710	16710	16710	16710	0
64	20240401	183700	2059901920	16710	16710	16710	16710	0
65	20240401	183600	2059901920	16710	16710	16710	16710	0
66	20240401	183500	2059901920	16710	16710	16710	16710	0
67	20240401	183400	2059901920	16710	16710	16710	16710	0
68	20240401	183300	2059901920	16710	16710	16710	16710	0
69	20240401	183200	2059901920	16710	16710	16710	16710	0
70	20240401	183100	2059901920	16710	16710	16710	16710	0
71	20240401	183000	2059901920	16710	16710	16710	16710	0
72	20240401	182900	2059901920	16710	16710	16710	16710	0
73	20240401	182800	2059901920	16710	16710	16710	16710	0
74	20240401	182700	2059901920	16710	16710	16710	16710	0
75	20240401	182600	2059901920	16710	16710	16710	16710	0
76	20240401	182500	2059901920	16710	16710	16710	16710	0
77	20240401	182400	2059901920	16710	16710	16710	16710	0
78	20240401	182300	2059901920	16710	16710	16710	16710	0
79	20240401	182200	2059901920	16710	16710	16710	16710	0
80	20240401	182100	2059901920	16710	16710	16710	16710	0
81	20240401	182000	2059901920	16710	16710	16710	16710	0
82	20240401	181900	2059901920	16710	16710	16710	16710	0
83	20240401	181800	2059901920	16710	16710	16710	16710	0
84	20240401	181700	2059901920	16710	16710	16710	16710	0
85	20240401	181600	2059901920	16710	16710	16710	16710	0
86	20240401	181500	2059901920	16710	16710	16710	16710	0
87	20240401	181400	2059901920	16710	16710	16710	16710	0
88	20240401	181300	2059901920	16710	16710	16710	16710	0
89	20240401	181200	2059901920	16710	16710	16710	16710	0
90	20240401	181100	2059901920	16710	16710	16710	16710	0
91	20240401	181000	2059901920	16710	16710	16710	16710	0
92	20240401	180900	2059901920	16710	16710	16710	16710	2108
93	20240401	180800	2059901920	16710	16710	16710	16710	0
94	20240401	180700	2059901920	16710	16710	16710	16710	0
95	20240401	180600	2059901920	16710	16710	16710	16710	0
96	20240401	180500	2059901920	16710	16710	16710	16710	0
97	20240401	180400	2059901920	16710	16710	16710	16710	0
98	20240401	180300	2059901920	16710	16710	16710	16710	0
99	20240401	180200	2059901920	16710	16710	16710	16710	0
100	20240401	180100	2059901920	16710	16710	16710	16710	0
101	20240401	180000	2059901920	16710	16710	16710	16710	0
102	20240401	175900	2059901920	16710	16710	16710	16710	0
103	20240401	175800	2059901920	16710	16710	16710	16710	0
104	20240401	175700	2059901920	16710	16710	16710	16710	0
105	20240401	175600	2059901920	16710	16710	16710	16710	0
106	20240401	175500	2059901920	16710	16710	16710	16710	0
107	20240401	175400	2059901920	16710	16710	16710	16710	0
108	20240401	175300	2059901920	16710	16710	16710	16710	0
109	20240401	175200	2059901920	16710	16710	16710	16710	0
110	20240401	175100	2059901920	16710	16710	16710	16710	0
111	20240401	175000	2059901920	16710	16710	16710	16710	0
112	20240401	174900	2059901920	16710	16710	16710	16710	0
113	20240401	174800	2059901920	16710	16710	16710	16710	0
114	20240401	174700	2059901920	16710	16710	16710	16710	0
115	20240401	174600	2059901920	16710	16710	16710	16710	0
116	20240401	174500	2059901920	16710	16710	16710	16710	0
117	20240401	174400	2059901920	16710	16710	16710	16710	0
118	20240401	174300	2059901920	16710	16710	16710	16710	0
119	20240401	174200	2059901920	16710	16710	16710	16710	0
120	20240401	174100	2059901920	16710	16710	16710	16710	0
121	20240401	174000	2059901920	16710	16710	16710	16710	0
122	20240401	173900	2059901920	16710	16710	16710	16710	2108
123	20240401	173800	2059901920	16710	16710	16710	16710	0
124	20240401	173700	2059901920	16710	16710	16710	16710	0
125	20240401	173600	2059901920	16710	16710	16710	16710	0
126	20240401	173500	2059901920	16710	16710	16710	16710	0
127	20240401	173400	2059901920	16710	16710	16710	16710	0
128	20240401	173300	2059901920	16710	16710	16710	16710	0
129	20240401	173200	2059901920	16710	16710	16710	16710	0
130	20240401	173100	2059901920	16710	16710	16710	16710	0
131	20240401	173000	2059901920	16710	16710	16710	16710	0
132	20240401	172900	2059901920	16710	16710	16710	16710	0
133	20240401	172800	2059901920	16710	16710	16710	16710	0
134	20240401	172700	2059901920	16710	16710	16710	16710	0
135	20240401	172600	2059901920	16710	16710	16710	16710	0
136	20240401	172500	2059901920	16710	16710	16710	16710	0
137	20240401	172400	2059901920	16710	16710	16710	16710	0
138	20240401	172300	2059901920	16710	16710	16710	16710	0
139	20240401	172200	2059901920	16710	16710	16710	16710	0
140	20240401	172100	2059901920	16710	16710	16710	16710	0
141	20240401	172000	2059901920	16710	16710	16710	16710	0
142	20240401	171900	2059901920	16710	16710	16710	16710	0
143	20240401	171800	2059901920	16710	16710	16710	16710	0
144	20240401	171700	2059901920	16710	16710	16710	16710	0
145	20240401	171600	2059901920	16710	16710	16710	16710	0
146	20240401	171500	2059901920	16710	16710	16710	16710	0
147	20240401	171400	2059901920	16710	16710	16710	16710	0
148	20240401	171300	2059901920	16710	16710	16710	16710	0
149	20240401	171200	2059901920	16710	16710	16710	16710	0
150	20240401	171100	2059901920	16710	16710	16710	16710	0
151	20240401	171000	2059901920	16710	16710	16710	16710	0
152	20240401	170900	2059901920	16710	16710	16710	16710	2108
153	20240401	170800	2059901920	16710	16710	16710	16710	0
154	20240401	170700	2059901920	16710	16710	16710	16710	0
155	20240401	170600	2059901920	16710	16710	16710	16710	0
156	20240401	170500	2059901920	16710	16710	16710	16710	0
157	20240401	170400	2059901920	16710	16710	16710	16710	0
158	20240401	170300	2059901920	16710	16710	16710	16710	0
159	20240401	170200	2059901920	16710	16710	16710	16710	0
160	20240401	170100	2059901920	16710	16710	16710	16710	0
161	20240401	170000	2059901920	16710	16710	16710	16710	0
162	20240401	165900	2059901920	16710	16710	16710	16710	0
163	20240401	165800	2059901920	16710	16710	16710	16710	0
164	20240401	165700	2059901920	16710	16710	16710	16710	0
165	20240401	165600	2059901920	16710	16710	16710	16710	0
166	20240401	165500	2059901920	16710	16710	16710	16710	0
167	20240401	165400	2059901920	16710	16710	16710	16710	0
168	20240401	165300	2059901920	16710	16710	16710	16710	0
169	20240401	165200	2059901920	16710	16710	16710	16710	0
170	20240401	165100	2059901920	16710	16710	16710	16710	0
171	20240401	165000	2059901920	16710	16710	16710	16710	0
172	20240401	164900	2059901920	16710	16710	16710	16710	0
173	20240401	164800	2059901920	16710	16710	16710	16710	0
174	20240401	164700	2059901920	16710	16710	16710	16710	0
175	20240401	164600	2059901920	16710	16710	16710	16710	0
176	20240401	164500	2059901920	16710	16710	16710	16710	0
177	20240401	164400	2059901920	16710	16710	16710	16710	0
178	20240401	164300	2059901920	16710	16710	16710	16710	0
179	20240401	164200	2059901920	16710	16710	16710	16710	0
180	20240401	164100	2059901920	16710	16710	16710	16710	0
181	20240401	164000	2059901920	16710	16710	16710	16710	0
182	20240401	163900	2059901920	16710	16710	16710	16710	2108
183	20240401	163800	2059901920	16710	16710	16710	16710	0
184	20240401	163700	2059901920	16710	16710	16710	16710	0
185	20240401	163600	2059901920	16710	16710	16710	16710	0
186	20240401	163500	2059901920	16710	16710	16710	16710	0
187	20240401	163400	2059901920	16710	16710	16710	16710	0
188	20240401	163300	2059901920	16710	16710	16710	16710	0
189	20240401	163200	2059901920	16710	16710	16710	16710	0
190	20240401	163100	2059901920	16710	16710	16710	16710	0
191	20240401	163000	2059901920	16710	16710	16710	16710	0
192	20240401	162900	2059901920	16710	16710	16710	16710	0
193	20240401	162800	2059901920	16710	16710	16710	16710	0
194	20240401	162700	2059901920	16710	16710	16710	16710	0
195	20240401	162600	2059901920	16710	16710	16710	16710	0
196	20240401	162500	2059901920	16710	16710	16710	16710	0
197	20240401	162400	2059901920	16710	16710	16710	16710	0
198	20240401	162300	2059901920	16710	16710	16710	16710	0
199	20240401	162200	2059901920	16710	16710	16710	16710	0
200	20240401	162100	2059901920	16710	16710	16710	16710	0
201	20240401	162000	2059901920	16710	16710	16710	16710	0
202	20240401	161900	2059901920	16710	16710	16710	16710	0
203	20240401	161800	2059901920	16710	16710	16710	16710	0
204	20240401	161700	2059901920	16710	16710	16710	16710	0
205	20240401	161600	2059901920	16710	16710	16710	16710	0
206	20240401	161500	2059901920	16710	16710	16710	16710	0
207	20240401	161400	2059901920	16710	16710	16710	16710	0
208	20240401	161300	2059901920	16710	16710	16710	16710	0
209	20240401	161200	2059901920	16710	16710	16710	16710	0
210	20240401	161100	2059901920	16710	16710	16710	16710	0
211	20240401	161000	2059901920	16710	16710	16710	16710	0
212	20240401	160900	2059901920	16710	16710	16710	16710	2108
213	20240401	160800	2059901920	16710	16710	16710	16710	0
214	20240401	160700	2059901920	16710	16710	16710	16710	0
215	20240401	160600	2059901920	16710	16710	16710	16710	0
216	20240401	160500	2059901920	16710	16710	16710	16710	0
217	20240401	160400	2059901920	16710	16710	16710	16710	0
218	20240401	160300	2059901920	16710	16710	16710	16710	0
219	20240401	160200	2059901920	16710	16710	16710	16710	0
220	20240401	160100	2059901920	16710	16710	16710	16710	0
221	20240401	160000	2059901920	16710	16710	16710	16710	0
222	20240401	155900	2059901920	16710	16710	16710	16710	0
223	20240401	155800	2059901920	16710	16710	16710	16710	0
224	20240401	155700	2059901920	16710	16710	16710	16710	0
225	20240401	155600	2059901920	16710	16710	16710	16710	0
226	20240401	155500	2059901920	16710	16710	16710	16710	0
227	20240401	155400	2059901920	16710	16710	16710	16710	0
228	20240401	155300	2059901920	16710	16710	16710	16710	0
229	20240401	155200	2059901920	16710	16710	16710	16710	0
230	20240401	155100	2059901920	16710	16710	16710	16710	0
231	20240401	155000	2059901920	16710	16710	16710	16710	0
232	20240401	154900	2059901920	16710	16710	16710	16710	0
233	20240401	154800	2059901920	16710	16710	16710	16710	0
234	20240401	154700	2059901920	16710	16710	16710	16710	0
235	20240401	154600	2059901920	16710	16710	16710	16710	0
236	20240401	154500	2059901920	16710	16710	16710	16710	0
237	20240401	154400	2059901920	16710	16710	16710	16710	0
238	20240401	154300	2059901920	16710	16710	16710	16710	0
239	20240401	154200	2059901920	16710	16710	16710	16710	0
240	20240401	154100	2059901920	16710	16710	16710	16710	0
241	20240401	154000	2059901920	16710	16710	16710	16710	0
242	20240401	153900	2059901920	16710	16710	16710	16710	2108
243	20240401	153800	2059901920	16710	16710	16710	16710	0
244	20240401	153700	2059901920	16710	16710	16710	16710	0
245	20240401	153600	2059901920	16710	16710	16710	16710	0
246	20240401	153500	2059901920	16710	16710	16710	16710	0
247	20240401	153400	2059901920	16710	16710	16710	16710	0
248	20240401	153300	2059901920	16710	16710	16710	16710	0
249	20240401	153200	2059901920	16710	16710	16710	16710	0
250	20240401	153100	2059901920	16710	16710	16710	16710	0
251	20240401	153000	2059901920	16710	16710	16710	16710	2108
252	20240401	152900	2024677240	16720	16720	16720	16720	0
253	20240401	152800	2024677240	16720	16720	16720	16720	0
254	20240401	152700	2024677240	16720	16720	16720	16720	0
255	20240401	152600	2024677240	16720	16720	16720	16720	0
256	20240401	152500	2024677240	16720	16720	16720	16720	0
257	20240401	152400	2024677240	16720	16720	16720	16720	0
258	20240401	152300	2024677240	16720	16720	16720	16720	0
259	20240401	152200	2024677240	16720	16720	16720	16720	0
260	20240401	152100	2024677240	16720	16720	16720	16720	0
261	20240401	152000	2024677240	16720	16720	16720	16720	0
262	20240401	151900	2024677240	16720	16720	16720	16710	424
263	20240401	151800	2017587970	16720	16720	16720	16720	396
264	20240401	151700	2010966850	16740	16720	16740	16720	112
265	20240401	151600	2009094010	16740	16720	16740	16720	23
266	20240401	151500	2008709110	16720	16720	16720	16720	696
267	20240401	151400	1997071990	16730	16730	16730	16730	708
268	20240401	151300	1985227150	16730	16730	16730	16730	81
269	20240401	151200	1983872020	16730	16730	16730	16730	39
270	20240401	151100	1983219550	16730	16730	16730	16730	91
271	20240401	151000	1981697120	16730	16730	16730	16730	2
272	20240401	150900	1981663660	16730	16730	16730	16730	7
273	20240401	150800	1981546550	16720	16720	16720	16720	0
274	20240401	150700	1981546550	16720	16720	16720	16720	385
275	20240401	150600	1975109350	16720	16750	16750	16720	343
276	20240401	150500	1969374000	16750	16740	16760	16740	162
277	20240401	150400	1966659900	16720	16740	16740	16720	388
278	20240401	150300	1960171960	16720	16720	16720	16720	200
279	20240401	150200	1956827960	16720	16740	16740	16720	166
280	20240401	150100	1954050820	16740	16750	16750	16740	509
281	20240401	150000	1945525480	16750	16760	16760	16750	48
282	20240401	145900	1944721460	16760	16760	16760	16760	7
283	20240401	145800	1944604140	16760	16750	16760	16750	64
284	20240401	145700	1943532070	16750	16750	16750	16750	40
285	20240401	145600	1942862070	16770	16770	16770	16770	70
286	20240401	145500	1941688170	16780	16780	16780	16780	0
287	20240401	145400	1941688170	16780	16780	16780	16780	0
288	20240401	145300	1941688170	16780	16780	16780	16780	0
289	20240401	145200	1941688170	16780	16780	16780	16780	15
290	20240401	145100	1941436470	16740	16740	16740	16740	16
291	20240401	145000	1941168630	16720	16720	16720	16720	0
292	20240401	144900	1941168630	16720	16720	16720	16720	0
293	20240401	144800	1941168630	16720	16720	16720	16720	15
294	20240401	144700	1940917830	16720	16750	16750	16720	2045
295	20240401	144600	1906714750	16750	16750	16750	16750	36
296	20240401	144500	1906111750	16750	16750	16750	16750	20
297	20240401	144400	1905776750	16790	16790	16790	16790	10
298	20240401	144300	1905608850	16760	16760	16760	16760	2
299	20240401	144200	1905575330	16760	16760	16760	16760	0
300	20240401	144100	1905575330	16760	16790	16790	16760	36
301	20240401	144000	1904971790	16790	16790	16790	16790	0
302	20240401	143900	1904971790	16790	16800	16800	16790	301
303	20240401	143800	1899915030	16800	16770	16800	16770	11
304	20240401	143700	1899730260	16800	16740	16800	16740	47
305	20240401	143600	1898942880	16740	16800	16800	16740	460
306	20240401	143500	1891231290	16780	16780	16800	16780	718
307	20240401	143400	1879173250	16800	16800	16800	16800	29
308	20240401	143300	1878686050	16780	16780	16780	16780	121
309	20240401	143200	1876655670	16770	16750	16770	16750	545
310	20240401	143100	1867518040	16740	16740	16740	16740	20
311	20240401	143000	1867183240	16730	16730	16730	16730	0
312	20240401	142900	1867183240	16730	16730	16730	16730	0
313	20240401	142800	1867183240	16730	16730	16730	16730	42
314	20240401	142700	1866480580	16770	16770	16770	16770	0
315	20240401	142600	1866480580	16770	16770	16770	16770	27
316	20240401	142500	1866027790	16770	16770	16770	16770	0
317	20240401	142400	1866027790	16770	16770	16770	16770	20
318	20240401	142300	1865692390	16720	16720	16720	16720	0
319	20240401	142200	1865692390	16720	16720	16720	16720	2
320	20240401	142100	1865658950	16780	16730	16780	16730	200
321	20240401	142000	1862306450	16720	16730	16730	16720	735
322	20240401	141900	1850009920	16730	16760	16760	16730	1197
323	20240401	141800	1829979180	16760	16760	16760	16760	22
324	20240401	141700	1829610460	16760	16760	16760	16760	0
325	20240401	141600	1829610460	16760	16760	16760	16760	101
326	20240401	141500	1827917700	16760	16760	16760	16760	11
327	20240401	141400	1827733340	16790	16790	16790	16790	0
328	20240401	141300	1827733340	16790	16790	16790	16790	3
329	20240401	141200	1827682970	16790	16800	16800	16790	59
330	20240401	141100	1826691840	16790	16790	16790	16790	251
331	20240401	141000	1822477550	16790	16790	16790	16790	0
332	20240401	140900	1822477550	16790	16790	16790	16790	101
333	20240401	140800	1820781760	16750	16750	16750	16750	237
334	20240401	140700	1816812010	16750	16750	16750	16750	0
335	20240401	140600	1816812010	16750	16750	16750	16750	50
336	20240401	140500	1815974510	16790	16750	16790	16750	225
337	20240401	140400	1812205440	16730	16730	16730	16730	15
338	20240401	140300	1811954490	16730	16730	16730	16730	1091
339	20240401	140200	1793702060	16720	16720	16720	16720	0
340	20240401	140100	1793702060	16720	16720	16720	16720	0
341	20240401	140000	1793702060	16720	16720	16720	16720	52
342	20240401	135900	1792832620	16710	16710	16710	16710	5
343	20240401	135800	1792749070	16710	16730	16730	16710	1580
344	20240401	135700	1766322980	16740	16740	16750	16740	8
345	20240401	135600	1766189040	16740	16740	16740	16740	50
346	20240401	135500	1765352040	16750	16750	16750	16750	0
347	20240401	135400	1765352040	16750	16750	16750	16750	8
348	20240401	135300	1765218040	16750	16750	16750	16750	0
349	20240401	135200	1765218040	16750	16750	16750	16750	1
350	20240401	135100	1765201290	16750	16750	16750	16750	2
351	20240401	135000	1765167790	16730	16730	16730	16730	10
352	20240401	134900	1765000490	16730	16730	16730	16730	0
353	20240401	134800	1765000490	16730	16740	16780	16730	25
354	20240401	134700	1764582050	16720	16720	16730	16720	305
355	20240401	134600	1759482400	16720	16720	16720	16720	0
356	20240401	134500	1759482400	16720	16720	16720	16720	19
357	20240401	134400	1759164720	16720	16720	16720	16720	0
358	20240401	134300	1759164720	16720	16720	16720	16720	0
359	20240401	134200	1759164720	16720	16720	16720	16720	676
360	20240401	134100	1747862000	16720	16720	16720	16720	0
361	20240401	134000	1747862000	16720	16720	16720	16720	3
362	20240401	133900	1747811840	16710	16710	16720	16710	209
363	20240401	133800	1744318870	16720	16720	16720	16710	65
364	20240401	133700	1743232120	16710	16720	16720	16710	95
365	20240401	133600	1741643780	16720	16750	16750	16720	102
366	20240401	133500	1739938280	16750	16750	16750	16750	3
367	20240401	133400	1739888030	16800	16800	16800	16800	0
368	20240401	133300	1739888030	16800	16720	16800	16720	1010
369	20240401	133200	1723000030	16720	16720	16720	16720	20
370	20240401	133100	1722665630	16720	16770	16770	16720	4089
371	20240401	133000	1654247690	16770	16770	16770	16770	101
372	20240401	132900	1652553920	16760	16760	16760	16760	4
373	20240401	132800	1652486880	16890	16890	16890	16890	1
374	20240401	132700	1652469990	16900	16840	16900	16840	613
375	20240401	132600	1642127450	16850	16850	16850	16850	10
376	20240401	132500	1641958950	16740	16740	16740	16740	2
377	20240401	132400	1641925470	16740	16740	16740	16720	828
378	20240401	132300	1628075330	16730	16760	16760	16730	416
379	20240401	132200	1621112270	16760	16770	16770	16760	327
380	20240401	132100	1615629530	16900	16900	16900	16900	0
381	20240401	132000	1615629530	16900	16900	16900	16900	0
382	20240401	131900	1615629530	16900	16900	16900	16900	0
383	20240401	131800	1615629530	16900	16900	16900	16900	0
384	20240401	131700	1615629530	16900	16900	16900	16900	0
385	20240401	131600	1615629530	16900	16900	16900	16900	0
386	20240401	131500	1615629530	16900	16900	16900	16900	0
387	20240401	131400	1615629530	16900	16840	16900	16840	661
388	20240401	131300	1604497240	16740	16740	16740	16740	2
389	20240401	131200	1604463760	16740	16850	16850	16740	7863
390	20240401	131100	1472360000	16840	16840	16840	16840	615
391	20240401	131000	1462003400	16850	16840	16850	16840	610
392	20240401	130900	1451730900	16840	16840	16840	16840	18
393	20240401	130800	1451427780	16840	16850	16850	16840	558
394	20240401	130700	1442030560	16850	16850	16900	16850	22
395	20240401	130600	1441659660	16850	16850	16850	16850	257
396	20240401	130500	1437329210	16850	16850	16850	16850	37
397	20240401	130400	1436705760	16850	16850	16850	16850	85
398	20240401	130300	1435273510	16850	16850	16850	16850	0
399	20240401	130200	1435273510	16850	16850	16850	16850	155
400	20240401	130100	1432661760	16860	16920	16920	16860	156
401	20240401	130000	1430031540	16920	16920	16920	16870	50
402	20240401	125900	1429187750	16920	16920	16920	16920	0
403	20240401	125800	1429187750	16920	16920	16920	16920	1
404	20240401	125700	1429170830	16930	16930	16930	16930	0
405	20240401	125600	1429170830	16930	16930	16930	16930	0
406	20240401	125500	1429170830	16930	16880	16930	16880	708
407	20240401	125400	1417214790	16870	16890	16890	16870	108
408	20240401	125300	1415392170	16930	16930	16930	16930	3
409	20240401	125200	1415341380	16930	16930	16930	16930	0
410	20240401	125100	1415341380	16930	16920	16930	16920	150
411	20240401	125000	1412802390	16890	16890	16890	16890	0
412	20240401	124900	1412802390	16890	16890	16890	16890	10
413	20240401	124800	1412633490	16900	16900	16900	16900	20
414	20240401	124700	1412295490	16910	16910	16910	16910	0
415	20240401	124600	1412295490	16910	16910	16910	16910	1
416	20240401	124500	1412278580	16930	16930	16930	16930	353
417	20240401	124400	1406302290	16930	16930	16930	16860	18
418	20240401	124300	1405998040	16930	16930	16930	16930	1
419	20240401	124200	1405981110	16930	16930	16930	16930	0
420	20240401	124100	1405981110	16930	16930	16930	16930	2
421	20240401	124000	1405947250	16860	16860	16860	16860	0
422	20240401	123900	1405947250	16860	16860	16860	16860	0
423	20240401	123800	1405947250	16860	16860	16860	16860	0
424	20240401	123700	1405947250	16860	16860	16860	16860	100
425	20240401	123600	1404261250	16930	16930	16930	16930	7
426	20240401	123500	1404142740	16930	16930	16930	16930	2
427	20240401	123400	1404108880	16930	16930	16930	16930	210
428	20240401	123300	1400553580	16930	16930	16930	16930	0
429	20240401	123200	1400553580	16930	16910	16930	16910	348
430	20240401	123100	1394664770	16910	16910	16910	16910	55
431	20240401	123000	1393734720	16920	16920	16920	16920	1
432	20240401	122900	1393717800	16850	16850	16850	16850	218
433	20240401	122800	1390044500	16850	16850	16850	16850	5
434	20240401	122700	1389960250	16840	16840	16840	16840	0
435	20240401	122600	1389960250	16840	16840	16840	16840	0
436	20240401	122500	1389960250	16840	16840	16840	16840	247
437	20240401	122400	1385800770	16830	16830	16830	16830	0
438	20240401	122300	1385800770	16830	16830	16830	16830	234
439	20240401	122200	1381862550	16920	16920	16920	16920	0
440	20240401	122100	1381862550	16920	16920	16920	16920	0
441	20240401	122000	1381862550	16920	16920	16920	16920	10
442	20240401	121900	1381693350	16930	16930	16930	16930	1
443	20240401	121800	1381676420	16930	16930	16930	16930	0
444	20240401	121700	1381676420	16930	16860	16930	16820	1455
445	20240401	121600	1357149230	16880	16880	16880	16880	140
446	20240401	121500	1354786030	16840	16840	16840	16840	0
447	20240401	121400	1354786030	16840	16840	16840	16840	0
448	20240401	121300	1354786030	16840	16840	16840	16840	0
449	20240401	121200	1354786030	16840	16840	16840	16840	0
450	20240401	121100	1354786030	16840	16840	16840	16840	150
451	20240401	121000	1352260030	16830	16830	16830	16830	0
452	20240401	120900	1352260030	16830	16830	16830	16830	0
453	20240401	120800	1352260030	16830	16830	16830	16830	0
454	20240401	120700	1352260030	16830	16830	16830	16830	0
455	20240401	120600	1352260030	16830	16830	16830	16830	0
456	20240401	120500	1352260030	16830	16830	16830	16830	40
457	20240401	120400	1351586830	16830	16830	16830	16830	0
458	20240401	120300	1351586830	16830	16830	16830	16830	21
459	20240401	120200	1351233400	16830	16840	16840	16830	358
460	20240401	120100	1345206260	16830	16830	16830	16830	0
461	20240401	120000	1345206260	16830	16830	16830	16830	0
462	20240401	115900	1345206260	16830	16830	16830	16830	0
463	20240401	115800	1345206260	16830	16830	16830	16830	0
464	20240401	115700	1345206260	16830	16840	16840	16830	9
465	20240401	115600	1345054740	16830	16830	16830	16830	0
466	20240401	115500	1345054740	16830	16830	16830	16830	0
467	20240401	115400	1345054740	16830	16830	16830	16830	230
468	20240401	115300	1341183840	16880	16880	16880	16880	461
469	20240401	115200	1333402160	16880	16880	16880	16880	2
470	20240401	115100	1333368400	16880	16880	16880	16880	29
471	20240401	115000	1332878880	16880	16880	16880	16880	6
472	20240401	114900	1332777600	16880	16880	16880	16880	1
473	20240401	114800	1332760720	16890	16890	16890	16890	0
474	20240401	114700	1332760720	16890	16890	16890	16890	444
475	20240401	114600	1325261560	16890	16890	16890	16890	0
476	20240401	114500	1325261560	16890	16830	16890	16820	73
477	20240401	114400	1324031930	16820	16830	16830	16820	257
478	20240401	114300	1319708690	16820	16820	16820	16820	0
479	20240401	114200	1319708690	16820	16820	16820	16820	0
480	20240401	114100	1319708690	16820	16820	16820	16820	0
481	20240401	114000	1319708690	16820	16820	16820	16820	0
482	20240401	113900	1319708690	16820	16820	16820	16820	0
483	20240401	113800	1319708690	16820	16820	16820	16820	0
484	20240401	113700	1319708690	16820	16820	16820	16820	0
485	20240401	113600	1319708690	16820	16820	16820	16820	0
486	20240401	113500	1319708690	16820	16820	16820	16820	287
487	20240401	113400	1314881350	16820	16820	16820	16820	0
488	20240401	113300	1314881350	16820	16820	16820	16820	0
489	20240401	113200	1314881350	16820	16820	16820	16820	0
490	20240401	113100	1314881350	16820	16900	16900	16820	590
491	20240401	113000	1304944910	16900	16860	16900	16860	32
492	20240401	112900	1304405070	16820	16820	16820	16820	0
493	20240401	112800	1304405070	16820	16820	16820	16820	0
494	20240401	112700	1304405070	16820	16860	16860	16820	19
495	20240401	112600	1304085450	16830	16860	16860	16830	761
496	20240401	112500	1291273650	16860	16860	16860	16860	0
497	20240401	112400	1291273650	16860	16860	16860	16860	0
498	20240401	112300	1291273650	16860	16860	16860	16860	160
499	20240401	112200	1288576050	16860	16900	16920	16860	73
500	20240401	112100	1287343890	16860	16860	16860	16860	100
501	20240401	112000	1285657890	16900	16900	16900	16900	0
502	20240401	111900	1285657890	16900	16900	16900	16900	0
503	20240401	111800	1285657890	16900	16900	16900	16900	10
504	20240401	111700	1285488890	16900	16900	16900	16900	12
505	20240401	111600	1285286090	16850	16850	16850	16850	0
506	20240401	111500	1285286090	16850	16850	16850	16850	185
507	20240401	111400	1282168840	16900	16900	16900	16900	0
508	20240401	111300	1282168840	16900	16900	16900	16900	0
509	20240401	111200	1282168840	16900	16900	16900	16900	28
510	20240401	111100	1281695640	16900	16900	16900	16900	593
511	20240401	111000	1271673940	16900	16900	16900	16900	0
512	20240401	110900	1271673940	16900	16900	16900	16900	100
513	20240401	110800	1269983940	16900	16900	16900	16900	110
514	20240401	110700	1268124940	16900	16900	16900	16900	0
515	20240401	110600	1268124940	16900	16840	16900	16840	490
516	20240401	110500	1259852330	16800	16800	16800	16800	21
517	20240401	110400	1259499530	16800	16800	16800	16800	5
518	20240401	110300	1259415530	16800	16800	16800	16800	0
519	20240401	110200	1259415530	16800	16800	16800	16800	0
520	20240401	110100	1259415530	16800	16790	16800	16790	6
521	20240401	110000	1259314780	16770	16770	16780	16770	230
522	20240401	105900	1255457670	16800	16800	16800	16800	303
523	20240401	105800	1250367270	16800	16800	16800	16800	0
524	20240401	105700	1250367270	16800	16800	16800	16800	20
525	20240401	105600	1250031270	16800	16780	16800	16780	222
526	20240401	105500	1246302660	16770	16770	16770	16770	113
527	20240401	105400	1244407650	16770	16750	16770	16750	202
528	20240401	105300	1241020250	16750	16750	16750	16750	0
529	20240401	105200	1241020250	16750	16750	16750	16750	0
530	20240401	105100	1241020250	16750	16750	16750	16750	122
531	20240401	105000	1238976750	16750	16750	16750	16750	0
532	20240401	104900	1238976750	16750	16750	16750	16750	0
533	20240401	104800	1238976750	16750	16750	16750	16750	1
534	20240401	104700	1238960000	16750	16750	16750	16750	3
535	20240401	104600	1238909750	16750	16770	16770	16750	49
536	20240401	104500	1238088320	16770	16770	16770	16770	547
537	20240401	104400	1228915130	16760	16760	16760	16760	0
538	20240401	104300	1228915130	16760	16780	16780	16760	3
539	20240401	104200	1228864820	16780	16730	16780	16710	1035
540	20240401	104100	1211564060	16720	16720	16720	16720	0
541	20240401	104000	1211564060	16720	16720	16720	16720	0
542	20240401	103900	1211564060	16720	16720	16720	16720	555
543	20240401	103800	1202284460	16780	16780	16780	16780	50
544	20240401	103700	1201445460	16780	16780	16780	16780	58
545	20240401	103600	1200472220	16720	16720	16720	16720	0
546	20240401	103500	1200472220	16720	16720	16720	16720	1
547	20240401	103400	1200455500	16720	16730	16790	16720	30
548	20240401	103300	1199953130	16780	16730	16780	16720	2282
549	20240401	103200	1161789920	16730	16760	16760	16730	2042
550	20240401	103100	1127610390	16750	16760	16760	16750	58
551	20240401	103000	1126638800	16800	16780	16800	16750	320
552	20240401	102900	1121266350	16770	16770	16770	16770	5
553	20240401	102800	1121182500	16770	16770	16770	16770	10
554	20240401	102700	1121014800	16770	16770	16770	16770	45
555	20240401	102600	1120260150	16720	16720	16720	16720	2
556	20240401	102500	1120226710	16720	16700	16720	16700	1359
557	20240401	102400	1097505770	16700	16700	16700	16700	491
558	20240401	102300	1089306070	16710	16710	16720	16700	1611
559	20240401	102200	1062391540	16710	16720	16720	16710	167
560	20240401	102100	1059600880	16770	16770	16770	16770	2
561	20240401	102000	1059567340	16770	16770	16770	16770	0
562	20240401	101900	1059567340	16770	16720	16770	16690	4352
563	20240401	101800	986875010	16720	16750	16790	16710	2722
564	20240401	101700	941359900	16800	16800	16800	16800	11
565	20240401	101600	941175100	16800	16740	16800	16740	49
566	20240401	101500	940354240	16750	16760	16760	16750	900
567	20240401	101400	925278880	16750	16750	16750	16750	0
568	20240401	101300	925278880	16750	16790	16800	16750	288
569	20240401	101200	920448350	16740	16800	16800	16740	4
570	20240401	101100	920381330	16800	16800	16800	16800	2
571	20240401	101000	920347730	16800	16730	16800	16720	632
572	20240401	100900	909778050	16730	16820	16820	16720	1662
573	20240401	100800	881913100	16850	16850	16850	16850	0
574	20240401	100700	881913100	16850	16820	16850	16820	262
575	20240401	100600	877506230	16850	16850	16850	16850	22
576	20240401	100500	877135530	16810	16810	16810	16810	2
577	20240401	100400	877101910	16810	16850	16850	16810	344
578	20240401	100300	871314760	16950	16950	16950	16950	20
579	20240401	100200	870975760	16810	16800	16810	16800	1543
580	20240401	100100	845043110	16720	16710	16720	16710	233
581	20240401	100000	841148380	16710	16710	16710	16710	1317
582	20240401	095900	819141310	16710	16710	16710	16700	658
583	20240401	095800	808147340	16710	16730	16730	16710	2396
584	20240401	095700	768090080	16730	16720	16730	16720	129
585	20240401	095600	765933130	16730	16730	16730	16730	17
586	20240401	095500	765648720	16730	16730	16800	16710	488
587	20240401	095400	757483670	16710	16730	16730	16710	3328
588	20240401	095300	701869050	16720	16730	16730	16720	617
589	20240401	095200	691552010	16720	16730	16730	16720	497
590	20240401	095100	683241440	16800	16740	16800	16730	1466
591	20240401	095000	658679510	16770	16740	16770	16740	821
592	20240401	094900	644927390	16740	16740	16740	16730	961
593	20240401	094800	628844030	16770	16730	16770	16720	790
594	20240401	094700	615603170	16720	16750	16750	16680	1922
595	20240401	094600	583445630	16770	16860	16860	16770	3953
596	20240401	094500	516967460	16860	16900	16950	16860	3632
597	20240401	094400	455683750	16970	16970	16970	16970	10
598	20240401	094300	455514050	16900	16900	16900	16900	0
599	20240401	094200	455514050	16900	16900	16970	16890	99
600	20240401	094100	453841060	16970	16900	16990	16890	2811
601	20240401	094000	406338320	16900	16890	16900	16880	703
602	20240401	093900	394461630	16890	16890	16890	16890	0
603	20240401	093800	394461630	16890	16890	16890	16890	620
604	20240401	093700	383989830	17000	16880	17000	16870	1542
605	20240401	093600	357949770	16890	16900	16900	16890	700
606	20240401	093500	346124320	16900	16910	16910	16890	1524
607	20240401	093400	320370800	16910	16990	16990	16910	4487
608	20240401	093300	244268200	16990	17010	17010	16990	1700
609	20240401	093200	215370690	17010	17030	17030	17010	1080
610	20240401	093100	196993160	17030	17050	17050	17030	742
611	20240401	093000	184355040	17050	17070	17070	17050	1055
612	20240401	092900	166358480	17090	17090	17090	17090	221
613	20240401	092800	162581590	17100	17090	17100	17090	36
614	20240401	092700	161966190	17100	17090	17100	17090	11
615	20240401	092600	161778100	17090	17100	17100	17090	233
616	20240401	092500	157795010	17100	17100	17120	17100	24
617	20240401	092400	157384210	17120	17120	17120	17120	10
618	20240401	092300	157213010	17130	17130	17130	17130	0
619	20240401	092200	157213010	17130	17130	17130	17130	10
620	20240401	092100	157041710	17100	17100	17100	17100	101
621	20240401	092000	155314610	17100	17100	17100	17100	30
622	20240401	091900	154801610	17100	17090	17100	17090	1421
623	20240401	091800	130510890	17100	17100	17100	17100	258
624	20240401	091700	126099090	17130	17110	17130	17100	64
625	20240401	091600	125004500	17110	17130	17130	17100	396
626	20240401	091500	118228760	17130	17150	17150	17130	137
627	20240401	091400	115881440	17150	17150	17150	17150	37
628	20240401	091300	115246890	17150	17150	17150	17150	38
629	20240401	091200	114595190	17150	17150	17150	17150	177
630	20240401	091100	111559640	17160	17160	17170	17160	187
631	20240401	091000	108350710	17160	17170	17170	17160	46
632	20240401	090900	107561340	17160	17160	17160	17160	150
633	20240401	090800	104987340	17160	17110	17160	17110	215
634	20240401	090700	101308140	17160	17160	17160	17160	12
635	20240401	090600	101102220	17100	17070	17100	17070	1421
636	20240401	090500	76832300	17070	17070	17080	17070	1273
637	20240401	090400	55092160	17070	17080	17080	17060	607
638	20240401	090300	44731330	17080	17080	17080	17070	177
639	20240401	090200	41709820	17080	17130	17130	17080	628
640	20240401	090100	30975280	17170	17190	17200	17170	58
641	20240401	090000	29978740	17190	17030	17190	17030	1759