KissMeData/220100/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	201800	3429709220	9830	9830	9830	9830	6485
3	20240402	201700	3429709220	9830	9830	9830	9830	0
4	20240402	201600	3429709220	9830	9830	9830	9830	0
5	20240402	201500	3429709220	9830	9830	9830	9830	0
6	20240402	201400	3429709220	9830	9830	9830	9830	0
7	20240402	201300	3429709220	9830	9830	9830	9830	0
8	20240402	201200	3429709220	9830	9830	9830	9830	0
9	20240402	201100	3429709220	9830	9830	9830	9830	0
10	20240402	201000	3429709220	9830	9830	9830	9830	0
11	20240402	200900	3429709220	9830	9830	9830	9830	0
12	20240402	200800	3429709220	9830	9830	9830	9830	0
13	20240402	200700	3429709220	9830	9830	9830	9830	0
14	20240402	200600	3429709220	9830	9830	9830	9830	0
15	20240402	200500	3429709220	9830	9830	9830	9830	0
16	20240402	200400	3429709220	9830	9830	9830	9830	0
17	20240402	200300	3429709220	9830	9830	9830	9830	0
18	20240402	200200	3429709220	9830	9830	9830	9830	0
19	20240402	200100	3429709220	9830	9830	9830	9830	0
20	20240402	200000	3429709220	9830	9830	9830	9830	0
21	20240402	195900	3429709220	9830	9830	9830	9830	0
22	20240402	195800	3429709220	9830	9830	9830	9830	0
23	20240402	195700	3429709220	9830	9830	9830	9830	0
24	20240402	195600	3429709220	9830	9830	9830	9830	0
25	20240402	195500	3429709220	9830	9830	9830	9830	0
26	20240402	195400	3429709220	9830	9830	9830	9830	0
27	20240402	195300	3429709220	9830	9830	9830	9830	0
28	20240402	195200	3429709220	9830	9830	9830	9830	0
29	20240402	195100	3429709220	9830	9830	9830	9830	0
30	20240402	195000	3429709220	9830	9830	9830	9830	0
31	20240402	194900	3429709220	9830	9830	9830	9830	0
32	20240402	194800	3429709220	9830	9830	9830	9830	6485
33	20240402	194700	3429709220	9830	9830	9830	9830	0
34	20240402	194600	3429709220	9830	9830	9830	9830	0
35	20240402	194500	3429709220	9830	9830	9830	9830	0
36	20240402	194400	3429709220	9830	9830	9830	9830	0
37	20240402	194300	3429709220	9830	9830	9830	9830	0
38	20240402	194200	3429709220	9830	9830	9830	9830	0
39	20240402	194100	3429709220	9830	9830	9830	9830	0
40	20240402	194000	3429709220	9830	9830	9830	9830	0
41	20240402	193900	3429709220	9830	9830	9830	9830	0
42	20240402	193800	3429709220	9830	9830	9830	9830	0
43	20240402	193700	3429709220	9830	9830	9830	9830	0
44	20240402	193600	3429709220	9830	9830	9830	9830	0
45	20240402	193500	3429709220	9830	9830	9830	9830	0
46	20240402	193400	3429709220	9830	9830	9830	9830	0
47	20240402	193300	3429709220	9830	9830	9830	9830	0
48	20240402	193200	3429709220	9830	9830	9830	9830	0
49	20240402	193100	3429709220	9830	9830	9830	9830	0
50	20240402	193000	3429709220	9830	9830	9830	9830	0
51	20240402	192900	3429709220	9830	9830	9830	9830	0
52	20240402	192800	3429709220	9830	9830	9830	9830	0
53	20240402	192700	3429709220	9830	9830	9830	9830	0
54	20240402	192600	3429709220	9830	9830	9830	9830	0
55	20240402	192500	3429709220	9830	9830	9830	9830	0
56	20240402	192400	3429709220	9830	9830	9830	9830	0
57	20240402	192300	3429709220	9830	9830	9830	9830	0
58	20240402	192200	3429709220	9830	9830	9830	9830	0
59	20240402	192100	3429709220	9830	9830	9830	9830	0
60	20240402	192000	3429709220	9830	9830	9830	9830	0
61	20240402	191900	3429709220	9830	9830	9830	9830	0
62	20240402	191800	3429709220	9830	9830	9830	9830	6485
63	20240402	191700	3429709220	9830	9830	9830	9830	0
64	20240402	191600	3429709220	9830	9830	9830	9830	0
65	20240402	191500	3429709220	9830	9830	9830	9830	0
66	20240402	191400	3429709220	9830	9830	9830	9830	0
67	20240402	191300	3429709220	9830	9830	9830	9830	0
68	20240402	191200	3429709220	9830	9830	9830	9830	0
69	20240402	191100	3429709220	9830	9830	9830	9830	0
70	20240402	191000	3429709220	9830	9830	9830	9830	0
71	20240402	190900	3429709220	9830	9830	9830	9830	0
72	20240402	190800	3429709220	9830	9830	9830	9830	0
73	20240402	190700	3429709220	9830	9830	9830	9830	0
74	20240402	190600	3429709220	9830	9830	9830	9830	0
75	20240402	190500	3429709220	9830	9830	9830	9830	0
76	20240402	190400	3429709220	9830	9830	9830	9830	0
77	20240402	190300	3429709220	9830	9830	9830	9830	0
78	20240402	190200	3429709220	9830	9830	9830	9830	0
79	20240402	190100	3429709220	9830	9830	9830	9830	0
80	20240402	190000	3429709220	9830	9830	9830	9830	0
81	20240402	185900	3429709220	9830	9830	9830	9830	0
82	20240402	185800	3429709220	9830	9830	9830	9830	0
83	20240402	185700	3429709220	9830	9830	9830	9830	0
84	20240402	185600	3429709220	9830	9830	9830	9830	0
85	20240402	185500	3429709220	9830	9830	9830	9830	0
86	20240402	185400	3429709220	9830	9830	9830	9830	0
87	20240402	185300	3429709220	9830	9830	9830	9830	0
88	20240402	185200	3429709220	9830	9830	9830	9830	0
89	20240402	185100	3429709220	9830	9830	9830	9830	0
90	20240402	185000	3429709220	9830	9830	9830	9830	0
91	20240402	184900	3429709220	9830	9830	9830	9830	0
92	20240402	184800	3429709220	9830	9830	9830	9830	6485
93	20240402	184700	3429709220	9830	9830	9830	9830	0
94	20240402	184600	3429709220	9830	9830	9830	9830	0
95	20240402	184500	3429709220	9830	9830	9830	9830	0
96	20240402	184400	3429709220	9830	9830	9830	9830	0
97	20240402	184300	3429709220	9830	9830	9830	9830	0
98	20240402	184200	3429709220	9830	9830	9830	9830	0
99	20240402	184100	3429709220	9830	9830	9830	9830	0
100	20240402	184000	3429709220	9830	9830	9830	9830	0
101	20240402	183900	3429709220	9830	9830	9830	9830	0
102	20240402	183800	3429709220	9830	9830	9830	9830	0
103	20240402	183700	3429709220	9830	9830	9830	9830	0
104	20240402	183600	3429709220	9830	9830	9830	9830	0
105	20240402	183500	3429709220	9830	9830	9830	9830	0
106	20240402	183400	3429709220	9830	9830	9830	9830	0
107	20240402	183300	3429709220	9830	9830	9830	9830	0
108	20240402	183200	3429709220	9830	9830	9830	9830	0
109	20240402	183100	3429709220	9830	9830	9830	9830	0
110	20240402	183000	3429709220	9830	9830	9830	9830	0
111	20240402	182900	3429709220	9830	9830	9830	9830	0
112	20240402	182800	3429709220	9830	9830	9830	9830	0
113	20240402	182700	3429709220	9830	9830	9830	9830	0
114	20240402	182600	3429709220	9830	9830	9830	9830	0
115	20240402	182500	3429709220	9830	9830	9830	9830	0
116	20240402	182400	3429709220	9830	9830	9830	9830	0
117	20240402	182300	3429709220	9830	9830	9830	9830	0
118	20240402	182200	3429709220	9830	9830	9830	9830	0
119	20240402	182100	3429709220	9830	9830	9830	9830	0
120	20240402	182000	3429709220	9830	9830	9830	9830	0
121	20240402	181900	3429709220	9830	9830	9830	9830	0
122	20240402	181800	3429709220	9830	9830	9830	9830	6485
123	20240402	181700	3429709220	9830	9830	9830	9830	0
124	20240402	181600	3429709220	9830	9830	9830	9830	0
125	20240402	181500	3429709220	9830	9830	9830	9830	0
126	20240402	181400	3429709220	9830	9830	9830	9830	0
127	20240402	181300	3429709220	9830	9830	9830	9830	0
128	20240402	181200	3429709220	9830	9830	9830	9830	0
129	20240402	181100	3429709220	9830	9830	9830	9830	0
130	20240402	181000	3429709220	9830	9830	9830	9830	0
131	20240402	180900	3429709220	9830	9830	9830	9830	0
132	20240402	180800	3429709220	9830	9830	9830	9830	0
133	20240402	180700	3429709220	9830	9830	9830	9830	0
134	20240402	180600	3429709220	9830	9830	9830	9830	0
135	20240402	180500	3429709220	9830	9830	9830	9830	0
136	20240402	180400	3429709220	9830	9830	9830	9830	0
137	20240402	180300	3429709220	9830	9830	9830	9830	0
138	20240402	180200	3429709220	9830	9830	9830	9830	0
139	20240402	180100	3429709220	9830	9830	9830	9830	0
140	20240402	180000	3429709220	9830	9830	9830	9830	0
141	20240402	175900	3429709220	9830	9830	9830	9830	0
142	20240402	175800	3429709220	9830	9830	9830	9830	0
143	20240402	175700	3429709220	9830	9830	9830	9830	0
144	20240402	175600	3429709220	9830	9830	9830	9830	0
145	20240402	175500	3429709220	9830	9830	9830	9830	0
146	20240402	175400	3429709220	9830	9830	9830	9830	0
147	20240402	175300	3429709220	9830	9830	9830	9830	0
148	20240402	175200	3429709220	9830	9830	9830	9830	0
149	20240402	175100	3429709220	9830	9830	9830	9830	0
150	20240402	175000	3429709220	9830	9830	9830	9830	0
151	20240402	174900	3429709220	9830	9830	9830	9830	0
152	20240402	174800	3429709220	9830	9830	9830	9830	6485
153	20240402	174700	3429709220	9830	9830	9830	9830	0
154	20240402	174600	3429709220	9830	9830	9830	9830	0
155	20240402	174500	3429709220	9830	9830	9830	9830	0
156	20240402	174400	3429709220	9830	9830	9830	9830	0
157	20240402	174300	3429709220	9830	9830	9830	9830	0
158	20240402	174200	3429709220	9830	9830	9830	9830	0
159	20240402	174100	3429709220	9830	9830	9830	9830	0
160	20240402	174000	3429709220	9830	9830	9830	9830	0
161	20240402	173900	3429709220	9830	9830	9830	9830	0
162	20240402	173800	3429709220	9830	9830	9830	9830	0
163	20240402	173700	3429709220	9830	9830	9830	9830	0
164	20240402	173600	3429709220	9830	9830	9830	9830	0
165	20240402	173500	3429709220	9830	9830	9830	9830	0
166	20240402	173400	3429709220	9830	9830	9830	9830	0
167	20240402	173300	3429709220	9830	9830	9830	9830	0
168	20240402	173200	3429709220	9830	9830	9830	9830	0
169	20240402	173100	3429709220	9830	9830	9830	9830	0
170	20240402	173000	3429709220	9830	9830	9830	9830	0
171	20240402	172900	3429709220	9830	9830	9830	9830	0
172	20240402	172800	3429709220	9830	9830	9830	9830	0
173	20240402	172700	3429709220	9830	9830	9830	9830	0
174	20240402	172600	3429709220	9830	9830	9830	9830	0
175	20240402	172500	3429709220	9830	9830	9830	9830	0
176	20240402	172400	3429709220	9830	9830	9830	9830	0
177	20240402	172300	3429709220	9830	9830	9830	9830	0
178	20240402	172200	3429709220	9830	9830	9830	9830	0
179	20240402	172100	3429709220	9830	9830	9830	9830	0
180	20240402	172000	3429709220	9830	9830	9830	9830	0
181	20240402	171900	3429709220	9830	9830	9830	9830	0
182	20240402	171800	3429709220	9830	9830	9830	9830	6485
183	20240402	171700	3429709220	9830	9830	9830	9830	0
184	20240402	171600	3429709220	9830	9830	9830	9830	0
185	20240402	171500	3429709220	9830	9830	9830	9830	0
186	20240402	171400	3429709220	9830	9830	9830	9830	0
187	20240402	171300	3429709220	9830	9830	9830	9830	0
188	20240402	171200	3429709220	9830	9830	9830	9830	0
189	20240402	171100	3429709220	9830	9830	9830	9830	0
190	20240402	171000	3429709220	9830	9830	9830	9830	0
191	20240402	170900	3429709220	9830	9830	9830	9830	0
192	20240402	170800	3429709220	9830	9830	9830	9830	0
193	20240402	170700	3429709220	9830	9830	9830	9830	0
194	20240402	170600	3429709220	9830	9830	9830	9830	0
195	20240402	170500	3429709220	9830	9830	9830	9830	0
196	20240402	170400	3429709220	9830	9830	9830	9830	0
197	20240402	170300	3429709220	9830	9830	9830	9830	0
198	20240402	170200	3429709220	9830	9830	9830	9830	0
199	20240402	170100	3429709220	9830	9830	9830	9830	0
200	20240402	170000	3429709220	9830	9830	9830	9830	0
201	20240402	165900	3429709220	9830	9830	9830	9830	0
202	20240402	165800	3429709220	9830	9830	9830	9830	0
203	20240402	165700	3429709220	9830	9830	9830	9830	0
204	20240402	165600	3429709220	9830	9830	9830	9830	0
205	20240402	165500	3429709220	9830	9830	9830	9830	0
206	20240402	165400	3429709220	9830	9830	9830	9830	0
207	20240402	165300	3429709220	9830	9830	9830	9830	0
208	20240402	165200	3429709220	9830	9830	9830	9830	0
209	20240402	165100	3429709220	9830	9830	9830	9830	0
210	20240402	165000	3429709220	9830	9830	9830	9830	0
211	20240402	164900	3429709220	9830	9830	9830	9830	0
212	20240402	164800	3429709220	9830	9830	9830	9830	6485
213	20240402	164700	3429709220	9830	9830	9830	9830	0
214	20240402	164600	3429709220	9830	9830	9830	9830	0
215	20240402	164500	3429709220	9830	9830	9830	9830	0
216	20240402	164400	3429709220	9830	9830	9830	9830	0
217	20240402	164300	3429709220	9830	9830	9830	9830	0
218	20240402	164200	3429709220	9830	9830	9830	9830	0
219	20240402	164100	3429709220	9830	9830	9830	9830	0
220	20240402	164000	3429709220	9830	9830	9830	9830	0
221	20240402	163900	3429709220	9830	9830	9830	9830	0
222	20240402	163800	3429709220	9830	9830	9830	9830	0
223	20240402	163700	3429709220	9830	9830	9830	9830	0
224	20240402	163600	3429709220	9830	9830	9830	9830	0
225	20240402	163500	3429709220	9830	9830	9830	9830	0
226	20240402	163400	3429709220	9830	9830	9830	9830	0
227	20240402	163300	3429709220	9830	9830	9830	9830	0
228	20240402	163200	3429709220	9830	9830	9830	9830	0
229	20240402	163100	3429709220	9830	9830	9830	9830	0
230	20240402	163000	3429709220	9830	9830	9830	9830	0
231	20240402	162900	3429709220	9830	9830	9830	9830	0
232	20240402	162800	3429709220	9830	9830	9830	9830	0
233	20240402	162700	3429709220	9830	9830	9830	9830	0
234	20240402	162600	3429709220	9830	9830	9830	9830	0
235	20240402	162500	3429709220	9830	9830	9830	9830	0
236	20240402	162400	3429709220	9830	9830	9830	9830	0
237	20240402	162300	3429709220	9830	9830	9830	9830	0
238	20240402	162200	3429709220	9830	9830	9830	9830	0
239	20240402	162100	3429709220	9830	9830	9830	9830	0
240	20240402	162000	3429709220	9830	9830	9830	9830	0
241	20240402	161900	3429709220	9830	9830	9830	9830	0
242	20240402	161800	3429709220	9830	9830	9830	9830	6485
243	20240402	161700	3429709220	9830	9830	9830	9830	0
244	20240402	161600	3429709220	9830	9830	9830	9830	0
245	20240402	161500	3429709220	9830	9830	9830	9830	0
246	20240402	161400	3429709220	9830	9830	9830	9830	0
247	20240402	161300	3429709220	9830	9830	9830	9830	0
248	20240402	161200	3429709220	9830	9830	9830	9830	0
249	20240402	161100	3429709220	9830	9830	9830	9830	0
250	20240402	161000	3429709220	9830	9830	9830	9830	0
251	20240402	160900	3429709220	9830	9830	9830	9830	0
252	20240402	160800	3429709220	9830	9830	9830	9830	0
253	20240402	160700	3429709220	9830	9830	9830	9830	0
254	20240402	160600	3429709220	9830	9830	9830	9830	0
255	20240402	160500	3429709220	9830	9830	9830	9830	0
256	20240402	160400	3429709220	9830	9830	9830	9830	0
257	20240402	160300	3429709220	9830	9830	9830	9830	0
258	20240402	160200	3429709220	9830	9830	9830	9830	0
259	20240402	160100	3429709220	9830	9830	9830	9830	0
260	20240402	160000	3429709220	9830	9830	9830	9830	0
261	20240402	155900	3429709220	9830	9830	9830	9830	0
262	20240402	155800	3429709220	9830	9830	9830	9830	0
263	20240402	155700	3429709220	9830	9830	9830	9830	0
264	20240402	155600	3429709220	9830	9830	9830	9830	0
265	20240402	155500	3429709220	9830	9830	9830	9830	0
266	20240402	155400	3429709220	9830	9830	9830	9830	0
267	20240402	155300	3429709220	9830	9830	9830	9830	0
268	20240402	155200	3429709220	9830	9830	9830	9830	0
269	20240402	155100	3429709220	9830	9830	9830	9830	0
270	20240402	155000	3429709220	9830	9830	9830	9830	0
271	20240402	154900	3429709220	9830	9830	9830	9830	0
272	20240402	154800	3429709220	9830	9830	9830	9830	6485
273	20240402	154700	3429709220	9830	9830	9830	9830	0
274	20240402	154600	3429709220	9830	9830	9830	9830	0
275	20240402	154500	3429709220	9830	9830	9830	9830	0
276	20240402	154400	3429709220	9830	9830	9830	9830	0
277	20240402	154300	3429709220	9830	9830	9830	9830	0
278	20240402	154200	3429709220	9830	9830	9830	9830	0
279	20240402	154100	3429709220	9830	9830	9830	9830	0
280	20240402	154000	3429709220	9830	9830	9830	9830	0
281	20240402	153900	3429709220	9830	9830	9830	9830	0
282	20240402	153800	3429709220	9830	9830	9830	9830	0
283	20240402	153700	3429709220	9830	9830	9830	9830	0
284	20240402	153600	3429709220	9830	9830	9830	9830	0
285	20240402	153500	3429709220	9830	9830	9830	9830	0
286	20240402	153400	3429709220	9830	9830	9830	9830	0
287	20240402	153300	3429709220	9830	9830	9830	9830	0
288	20240402	153200	3429709220	9830	9830	9830	9830	0
289	20240402	153100	3429709220	9830	9830	9830	9830	0
290	20240402	153000	3429709220	9830	9830	9830	9830	6485
291	20240402	152900	3365961670	9910	9910	9910	9910	0
292	20240402	152800	3365961670	9910	9910	9910	9910	0
293	20240402	152700	3365961670	9910	9910	9910	9910	0
294	20240402	152600	3365961670	9910	9910	9910	9910	0
295	20240402	152500	3365961670	9910	9910	9910	9910	0
296	20240402	152400	3365961670	9910	9910	9910	9910	0
297	20240402	152300	3365961670	9910	9910	9910	9910	0
298	20240402	152200	3365961670	9910	9910	9910	9910	0
299	20240402	152100	3365961670	9910	9910	9910	9910	0
300	20240402	152000	3365961670	9910	9910	9910	9910	0
301	20240402	151900	3365961670	9910	9910	9930	9900	904
302	20240402	151800	3357007980	9940	9940	9940	9910	533
303	20240402	151700	3351725590	9910	9920	9920	9910	1058
304	20240402	151600	3341239800	9910	9910	9910	9910	550
305	20240402	151500	3335789300	9910	9910	9910	9890	452
306	20240402	151400	3331310020	9910	9890	9910	9870	277
307	20240402	151300	3328571970	9890	9900	9900	9890	1557
308	20240402	151200	3313169910	9900	9900	9900	9900	1
309	20240402	151100	3313160010	9940	9940	9940	9940	6
310	20240402	151000	3313100370	9900	9910	9910	9900	2002
311	20240402	150900	3293267680	9940	9940	9940	9940	80
312	20240402	150800	3292472480	9940	9940	9950	9940	81
313	20240402	150700	3291667330	9950	9950	9950	9950	0
314	20240402	150600	3291667330	9950	9940	9950	9940	161
315	20240402	150500	3290066980	9900	9900	9940	9900	512
316	20240402	150400	3284994980	9900	9940	9940	9900	1661
317	20240402	150300	3268526930	9950	9940	9950	9940	771
318	20240402	150200	3260863180	9940	9930	9940	9930	103
319	20240402	150100	3259840360	9930	9940	9940	9930	111
320	20240402	150000	3258737520	9930	9940	9940	9930	186
321	20240402	145900	3256889980	9950	9950	9950	9950	0
322	20240402	145800	3256889980	9950	9960	9960	9950	1705
323	20240402	145700	3239908280	9960	9920	9960	9920	621
324	20240402	145600	3233744720	9920	9960	9970	9920	696
325	20240402	145500	3226812700	9960	9920	9960	9920	500
326	20240402	145400	3221846800	9920	9900	9920	9900	1016
327	20240402	145300	3211788080	9900	9900	9900	9900	423
328	20240402	145200	3207600380	9900	9900	9900	9900	82
329	20240402	145100	3206788580	9900	9900	9900	9900	33
330	20240402	145000	3206461880	9900	9890	9900	9890	539
331	20240402	144900	3201129480	9890	9850	9890	9850	1677
332	20240402	144800	3184593670	9850	9850	9850	9850	115
333	20240402	144700	3183460920	9850	9850	9860	9850	252
334	20240402	144600	3180977590	9860	9860	9860	9860	68
335	20240402	144500	3180307110	9870	9870	9870	9870	176
336	20240402	144400	3178569990	9880	9880	9880	9880	188
337	20240402	144300	3176712550	9890	9890	9890	9890	16
338	20240402	144200	3176554310	9900	9910	9910	9900	247
339	20240402	144100	3174107650	9920	9930	9930	9920	84
340	20240402	144000	3173274170	9970	9970	9970	9970	103
341	20240402	143900	3172247260	9980	9970	9980	9970	1014
342	20240402	143800	3162137540	9980	9910	9980	9910	1303
343	20240402	143700	3149143860	9950	9890	9950	9880	3608
344	20240402	143600	3113280310	9890	9880	9890	9880	161
345	20240402	143500	3111689320	9880	9910	9910	9880	894
346	20240402	143400	3102836980	9910	9910	9920	9910	456
347	20240402	143300	3098317990	9920	9920	9930	9920	301
348	20240402	143200	3095331970	9930	9910	9930	9910	659
349	20240402	143100	3088795740	9920	9970	9970	9920	2138
350	20240402	143000	3067555360	9980	9930	9980	9930	2450
351	20240402	142900	3043118510	9930	9940	9960	9930	2341
352	20240402	142800	3019814820	9930	9930	9980	9920	1611
353	20240402	142700	3003755920	9970	9900	9970	9890	979
354	20240402	142600	2994024210	9970	9950	9970	9880	1633
355	20240402	142500	2977789370	9850	9900	9950	9850	2694
356	20240402	142400	2951025830	9900	9800	9900	9800	3636
357	20240402	142300	2915055110	9800	9800	9850	9800	1231
358	20240402	142200	2902980440	9780	9840	9850	9780	3424
359	20240402	142100	2869358970	9840	9850	9860	9840	532
360	20240402	142000	2864121220	9860	9860	9870	9850	1218
361	20240402	141900	2852114770	9860	9840	9860	9840	868
362	20240402	141800	2843568830	9850	9860	9860	9850	438
363	20240402	141700	2839253450	9850	9850	9860	9850	494
364	20240402	141600	2834386500	9850	9850	9850	9840	1931
365	20240402	141500	2815370280	9840	9820	9840	9810	1306
366	20240402	141400	2802539330	9820	9860	9870	9810	585
367	20240402	141300	2796783340	9870	9810	9900	9810	2378
368	20240402	141200	2773336690	9810	9800	9810	9790	554
369	20240402	141100	2767908380	9800	9820	9820	9800	8870
370	20240402	141000	2680923710	9820	9830	9830	9820	1974
371	20240402	140900	2661537810	9850	9830	9850	9830	858
372	20240402	140800	2653102410	9830	9850	9850	9830	1540
373	20240402	140700	2637950520	9850	9890	9890	9850	7561
374	20240402	140600	2563396060	9900	9900	9900	9890	774
375	20240402	140500	2555733510	9900	9910	9910	9900	1243
376	20240402	140400	2543417750	9910	9930	9930	9900	246
377	20240402	140300	2540979020	9930	9930	9930	9930	0
378	20240402	140200	2540979020	9930	9900	9930	9900	283
379	20240402	140100	2538176720	9870	9890	9900	9870	4259
380	20240402	140000	2496088660	9900	9910	9910	9900	688
381	20240402	135900	2489275960	9930	9910	9930	9910	21
382	20240402	135800	2489067450	9920	9940	9940	9910	700
383	20240402	135700	2482123500	9990	9990	9990	9990	0
384	20240402	135600	2482123500	9990	9960	9990	9950	53
385	20240402	135500	2481595700	10000	10000	10000	9930	83
386	20240402	135400	2480770770	10000	10000	10000	10000	0
387	20240402	135300	2480770770	10000	9960	10000	9960	255
388	20240402	135200	2478230850	9950	9930	9950	9930	2521
389	20240402	135100	2453155880	9930	9900	9930	9900	2571
390	20240402	135000	2427692240	9910	9900	9910	9890	1231
391	20240402	134900	2415495650	9900	9900	9900	9900	1
392	20240402	134800	2415485750	9900	9900	9900	9890	142
393	20240402	134700	2414080350	9890	9890	9910	9890	683
394	20240402	134600	2407325020	9890	9890	9890	9890	50
395	20240402	134500	2406830520	9890	9890	9890	9890	380
396	20240402	134400	2403072320	9890	9940	9940	9890	1198
397	20240402	134300	2391210920	9930	9950	9950	9930	264
398	20240402	134200	2388586950	9930	9930	9930	9930	0
399	20240402	134100	2388586950	9930	9910	9930	9910	209
400	20240402	134000	2386512000	9900	9940	9940	9900	2705
401	20240402	133900	2359714360	9950	9980	9980	9950	110
402	20240402	133800	2358616860	9960	9960	9960	9960	100
403	20240402	133700	2357620860	10000	10000	10000	10000	10
404	20240402	133600	2357520860	10000	9910	10000	9910	930
405	20240402	133500	2348299270	9900	9990	9990	9900	3115
406	20240402	133400	2317369420	9990	9990	9990	9980	247
407	20240402	133300	2314903350	10000	10000	10000	10000	0
408	20240402	133200	2314903350	10000	10000	10000	10000	0
409	20240402	133100	2314903350	10000	10000	10000	10000	10
410	20240402	133000	2314803350	10000	10000	10000	10000	1
411	20240402	132900	2314793350	9990	9970	10000	9970	920
412	20240402	132800	2305617400	9970	9970	9970	9970	95
413	20240402	132700	2304670250	9970	9970	9970	9970	78
414	20240402	132600	2303892590	9970	9970	9970	9970	31
415	20240402	132500	2303583520	9970	9960	9970	9960	107
416	20240402	132400	2302517790	9970	9970	9970	9970	1
417	20240402	132300	2302507820	9970	10000	10000	9970	1379
418	20240402	132200	2288750540	10000	10000	10000	10000	0
419	20240402	132100	2288750540	10000	10000	10000	9990	482
420	20240402	132000	2283934550	9990	10000	10000	9990	855
421	20240402	131900	2275385740	10000	10000	10020	10000	84
422	20240402	131800	2274545700	10020	10020	10020	10020	100
423	20240402	131700	2273543700	10020	10020	10020	10020	51
424	20240402	131600	2273032680	10020	10020	10020	10020	0
425	20240402	131500	2273032680	10020	9990	10020	9990	1180
426	20240402	131400	2261241390	9990	9980	9990	9980	850
427	20240402	131300	2252753370	9990	9990	9990	9990	90
428	20240402	131200	2251854270	9990	9990	9990	9990	0
429	20240402	131100	2251854270	9990	9990	9990	9990	1200
430	20240402	131000	2239866270	9990	10000	10000	9990	573
431	20240402	130900	2234141980	10020	10020	10020	10020	0
432	20240402	130800	2234141980	10020	10020	10020	10020	0
433	20240402	130700	2234141980	10020	10020	10020	10020	104
434	20240402	130600	2233099900	10070	10070	10070	10070	0
435	20240402	130500	2233099900	10070	10070	10070	10050	52
436	20240402	130400	2232577260	10050	10050	10050	10050	16
437	20240402	130300	2232416460	10070	10070	10070	9980	475
438	20240402	130200	2227674430	10060	10070	10070	10060	794
439	20240402	130100	2219686580	10070	10070	10070	10070	0
440	20240402	130000	2219686580	10070	10070	10070	10070	7
441	20240402	125900	2219616090	10070	10040	10070	10040	936
442	20240402	125800	2210211350	10010	10010	10010	10010	10
443	20240402	125700	2210111250	10010	10000	10050	10000	532
444	20240402	125600	2204786130	10050	10010	10050	10010	21
445	20240402	125500	2204575880	10000	9990	10000	9990	638
446	20240402	125400	2198196950	10000	10000	10000	10000	102
447	20240402	125300	2197176950	10050	10050	10050	10050	1
448	20240402	125200	2197166900	9990	9990	10010	9990	217
449	20240402	125100	2194998670	9990	9990	9990	9990	1
450	20240402	125000	2194988680	10060	10060	10060	10060	0
451	20240402	124900	2194988680	10060	10060	10060	10060	0
452	20240402	124800	2194988680	10060	9990	10060	9990	919
453	20240402	124700	2185793950	9980	9980	9980	9980	0
454	20240402	124600	2185793950	9980	9980	9980	9980	100
455	20240402	124500	2184795950	9980	9980	9980	9980	69
456	20240402	124400	2184107330	9980	9990	9990	9980	684
457	20240402	124300	2177279290	10000	10000	10000	10000	1
458	20240402	124200	2177269290	10000	10030	10040	10000	323
459	20240402	124100	2174037630	10040	10030	10040	10010	104
460	20240402	124000	2172995600	10040	10040	10040	10040	40
461	20240402	123900	2172594000	10040	10040	10040	10040	0
462	20240402	123800	2172594000	10040	10060	10060	10040	345
463	20240402	123700	2169127740	10080	10080	10080	10080	52
464	20240402	123600	2168603580	10080	10080	10080	10080	0
465	20240402	123500	2168603580	10080	10080	10080	10080	5
466	20240402	123400	2168553180	10080	10080	10080	10080	4
467	20240402	123300	2168512860	10080	10080	10080	10080	588
468	20240402	123200	2162585820	10080	10080	10080	10080	8
469	20240402	123100	2162505180	10100	10100	10100	10100	0
470	20240402	123000	2162505180	10100	10080	10100	10080	465
471	20240402	122900	2157813350	10070	10070	10070	10060	609
472	20240402	122800	2151680770	10060	10060	10060	10060	608
473	20240402	122700	2145564290	10050	10050	10050	10020	2315
474	20240402	122600	2122300930	10020	10020	10020	10020	188
475	20240402	122500	2120417170	10020	10020	10050	10020	329
476	20240402	122400	2117120440	10010	10010	10010	10010	109
477	20240402	122300	2116029350	10010	10010	10010	10010	4
478	20240402	122200	2115989310	10010	10000	10010	10000	59
479	20240402	122100	2115399290	10000	9980	10000	9980	1342
480	20240402	122000	2101986330	9980	9980	9980	9980	182
481	20240402	121900	2100169970	9980	9980	9980	9980	0
482	20240402	121800	2100169970	9980	9980	9980	9970	319
483	20240402	121700	2096989520	9980	9980	9980	9980	145
484	20240402	121600	2095542420	10000	10000	10000	10000	0
485	20240402	121500	2095542420	10000	10000	10000	10000	20
486	20240402	121400	2095342420	10000	10000	10000	10000	2
487	20240402	121300	2095322420	10000	10000	10000	10000	1
488	20240402	121200	2095312420	9970	9970	9970	9970	10
489	20240402	121100	2095212720	9970	9970	9970	9970	0
490	20240402	121000	2095212720	9970	10000	10000	9970	235
491	20240402	120900	2092862870	10000	10000	10000	10000	2
492	20240402	120800	2092842870	9980	9970	9980	9970	238
493	20240402	120700	2090469210	9970	9970	9970	9970	0
494	20240402	120600	2090469210	9970	9930	9970	9900	1362
495	20240402	120500	2076965390	9930	9930	9930	9930	12
496	20240402	120400	2076846230	9910	9910	9910	9910	0
497	20240402	120300	2076846230	9910	9910	9910	9910	0
498	20240402	120200	2076846230	9910	9910	9910	9910	0
499	20240402	120100	2076846230	9910	9930	9930	9910	273
500	20240402	120000	2074140700	9910	9910	9910	9910	536
501	20240402	115900	2068828940	9920	9920	9920	9910	854
502	20240402	115800	2060364220	9930	9950	9950	9930	333
503	20240402	115700	2057057000	9950	9960	9960	9950	674
504	20240402	115600	2050349730	9960	9980	9980	9960	109
505	20240402	115500	2049262150	9990	9970	9990	9970	80
506	20240402	115400	2048463280	9970	9960	10000	9960	170
507	20240402	115300	2046766190	9960	9970	9970	9960	14
508	20240402	115200	2046626740	9980	9960	9980	9960	126
509	20240402	115100	2045369850	9960	9950	9960	9950	230
510	20240402	115000	2043081300	9950	9970	9970	9950	99
511	20240402	114900	2042094350	9960	9950	10000	9950	299
512	20240402	114800	2039115380	9950	9950	10000	9950	90
513	20240402	114700	2038216040	9950	9960	9960	9950	9
514	20240402	114600	2038126480	10010	9980	10010	9960	62
515	20240402	114500	2037507910	10010	9960	10010	9960	12
516	20240402	114400	2037388110	10010	9950	10010	9950	19
517	20240402	114300	2037198870	9960	9950	10000	9950	4004
518	20240402	114200	1997160690	9950	9940	10000	9930	17
519	20240402	114100	1996991590	9990	9940	9990	9920	760
520	20240402	114000	1989430350	9920	9920	9930	9920	69
521	20240402	113900	1988745350	9930	9910	9940	9910	87
522	20240402	113800	1987880740	9910	9940	9950	9910	99
523	20240402	113700	1986899130	9940	9910	9950	9910	51
524	20240402	113600	1986393220	9910	9910	9910	9910	66
525	20240402	113500	1985739160	9910	9900	9910	9900	20
526	20240402	113400	1985541130	9900	9910	9910	9900	277
527	20240402	113300	1982798820	9900	9900	9900	9900	9
528	20240402	113200	1982709720	9900	9900	9900	9900	19
529	20240402	113100	1982521620	9900	9900	9910	9900	14
530	20240402	113000	1982382980	9900	9900	9900	9900	13
531	20240402	112900	1982254280	9900	9900	9900	9900	69
532	20240402	112800	1981571180	9900	9930	9930	9900	238
533	20240402	112700	1979214270	9930	9940	9940	9900	968
534	20240402	112600	1969611920	9940	9930	9960	9920	28
535	20240402	112500	1969333740	9950	9940	9960	9900	412
536	20240402	112400	1965234640	9910	9900	9940	9890	208
537	20240402	112300	1963175750	9890	9930	9940	9890	28
538	20240402	112200	1962897750	9910	9910	9910	9890	194
539	20240402	112100	1960979010	9890	9900	9900	9890	417
540	20240402	112000	1956850890	9900	9910	9910	9890	21
541	20240402	111900	1956643120	9900	9890	9900	9890	17
542	20240402	111800	1956474880	9900	9900	9930	9900	88
543	20240402	111700	1955601430	9940	9910	9940	9880	55
544	20240402	111600	1955056570	9910	9900	9910	9870	3548
545	20240402	111500	1919929880	9880	9860	9890	9860	62
546	20240402	111400	1919317350	9890	9870	9890	9860	686
547	20240402	111300	1912546670	9880	9890	9890	9870	530
548	20240402	111200	1907314450	9890	9880	9890	9870	867
549	20240402	111100	1898754110	9880	9870	9880	9870	24
550	20240402	111000	1898517190	9870	9870	9870	9860	41
551	20240402	110900	1898112720	9860	9860	9860	9860	13
552	20240402	110800	1897984540	9890	9860	9890	9860	384
553	20240402	110700	1894196270	9860	9890	9890	9860	2011
554	20240402	110600	1874351480	9890	9890	9890	9890	185
555	20240402	110500	1872521830	9890	9890	9900	9890	22
556	20240402	110400	1872304230	9900	9890	9900	9890	32
557	20240402	110300	1871987610	9900	9900	9900	9890	146
558	20240402	110200	1870542620	9890	9890	9900	9890	797
559	20240402	110100	1862660280	9870	9870	9900	9860	513
560	20240402	110000	1857582530	9860	9880	9900	9860	569
561	20240402	105900	1851957110	9870	9920	9950	9870	5401
562	20240402	105800	1798429760	9930	9930	9930	9920	64
563	20240402	105700	1797794380	9930	9930	9930	9920	864
564	20240402	105600	1789215940	9920	9910	9940	9910	262
565	20240402	105500	1786616590	9910	9900	9910	9890	20
566	20240402	105400	1786418520	9890	9890	9910	9880	2006
567	20240402	105300	1766561920	9890	9870	9890	9870	140
568	20240402	105200	1765177580	9850	9850	9860	9840	2861
569	20240402	105100	1737002540	9850	9890	9900	9850	1102
570	20240402	105000	1726127700	9890	9930	9940	9890	8075
571	20240402	104900	1646095250	9930	9940	9950	9930	132
572	20240402	104800	1644784190	9930	9930	9930	9920	435
573	20240402	104700	1640464830	9930	9930	9930	9930	5
574	20240402	104600	1640415180	9930	9930	9940	9930	1925
575	20240402	104500	1621297910	9980	9940	9980	9930	182
576	20240402	104400	1619483340	9940	9940	9950	9920	811
577	20240402	104300	1611424150	9930	9940	9940	9920	2792
578	20240402	104200	1583699760	9930	9970	9970	9930	95
579	20240402	104100	1582752820	9970	9930	9970	9920	1705
580	20240402	104000	1565828770	9930	9930	9940	9920	3116
581	20240402	103900	1534887030	9930	9950	9950	9920	3931
582	20240402	103800	1495802430	9950	9970	9970	9950	3610
583	20240402	103700	1459837780	9970	9970	9980	9960	2662
584	20240402	103600	1433307580	9980	9980	9980	9970	77
585	20240402	103500	1432539290	9980	9970	9980	9970	517
586	20240402	103400	1427384790	9980	9990	9990	9960	2998
587	20240402	103300	1397519470	9970	9970	9970	9960	495
588	20240402	103200	1392584370	9970	9990	10020	9970	332
589	20240402	103100	1389264570	10000	10020	10020	9990	103
590	20240402	103000	1388233700	10020	9990	10020	9990	184
591	20240402	102900	1386394910	9970	9990	9990	9960	2700
592	20240402	102800	1359464020	9990	10010	10010	9990	1144
593	20240402	102700	1348028380	10010	10040	10080	10010	250
594	20240402	102600	1345521020	10080	10010	10080	10010	50
595	20240402	102500	1345020340	10010	10040	10040	10010	335
596	20240402	102400	1341664830	10040	10050	10060	10040	309
597	20240402	102300	1338559990	10040	10000	10040	10000	690
598	20240402	102200	1331652270	10000	9980	10000	9980	357
599	20240402	102100	1328082610	9980	9980	10000	9980	610
600	20240402	102000	1321988810	9970	9970	9970	9970	332
601	20240402	101900	1318678770	9950	9970	9970	9950	1126
602	20240402	101800	1307468920	9950	9960	9960	9950	1055
603	20240402	101700	1296970670	9950	9960	9960	9950	1370
604	20240402	101600	1283337190	9960	9960	9960	9960	623
605	20240402	101500	1277132110	9960	9970	9970	9960	2402
606	20240402	101400	1253208180	9960	9950	9980	9950	524
607	20240402	101300	1247993120	9950	9970	9970	9950	428
608	20240402	101200	1243730840	9960	9980	9980	9940	2333
609	20240402	101100	1220508920	9980	9980	9990	9980	3082
610	20240402	101000	1189742850	9980	9990	10000	9980	2204
611	20240402	100900	1167724410	10000	10000	10010	10000	3297
612	20240402	100800	1134752400	10000	10040	10040	10000	5493
613	20240402	100700	1079718540	10040	10070	10070	10030	2688
614	20240402	100600	1052719010	10090	10080	10090	10050	1880
615	20240402	100500	1033816530	10090	10080	10130	10060	966
616	20240402	100400	1024095140	10100	10070	10100	10070	52
617	20240402	100300	1023570120	10070	10070	10070	10070	1
618	20240402	100200	1023560050	10080	10070	10080	10050	397
619	20240402	100100	1019569350	10060	10070	10070	10040	636
620	20240402	100000	1013176700	10090	10130	10130	10080	322
621	20240402	095900	1009925530	10140	10120	10140	10120	367
622	20240402	095800	1006211460	10120	10120	10120	10120	23
623	20240402	095700	1005978700	10150	10140	10150	10070	21
624	20240402	095600	1005766130	10170	10060	10170	10060	20
625	20240402	095500	1005563860	10080	10080	10080	10080	0
626	20240402	095400	1005563860	10080	10060	10100	10040	756
627	20240402	095300	997943680	10060	10040	10060	10040	744
628	20240402	095200	990464430	10040	10030	10040	10030	416
629	20240402	095100	986290950	10020	10050	10050	10020	41
630	20240402	095000	985879710	10040	10030	10040	10020	2741
631	20240402	094900	958412090	10030	10030	10060	10030	228
632	20240402	094800	956124660	10100	10030	10100	10030	1658
633	20240402	094700	939444040	10030	10030	10050	10020	914
634	20240402	094600	930279980	10030	10080	10080	10030	2760
635	20240402	094500	902571960	10070	10080	10100	10070	307
636	20240402	094400	899472800	10080	10080	10080	10080	10
637	20240402	094300	899372000	10100	10050	10100	10040	178
638	20240402	094200	897578710	10040	10040	10040	10040	300
639	20240402	094100	894566710	10040	10020	10040	10020	535
640	20240402	094000	889199750	10010	10020	10020	10010	358
641	20240402	093900	885613680	10020	10030	10030	10020	11
642	20240402	093800	885503360	10010	10020	10030	10010	503
643	20240402	093700	880462690	10020	10080	10080	10000	9123
644	20240402	093600	788941090	10080	10140	10140	10080	5887
645	20240402	093500	729452790	10140	10130	10140	10120	422
646	20240402	093400	725181340	10120	10140	10140	10120	49
647	20240402	093300	724685080	10150	10100	10150	10100	935
648	20240402	093200	715231500	10100	10180	10200	10100	7766
649	20240402	093100	636617370	10200	10200	10250	10160	498
650	20240402	093000	631552160	10250	10200	10250	10190	1604
651	20240402	092900	615203920	10250	10250	10250	10190	206
652	20240402	092800	613101410	10220	10250	10250	10220	117
653	20240402	092700	611905370	10200	10190	10200	10180	1099
654	20240402	092600	600702830	10180	10200	10200	10180	464
655	20240402	092500	595975420	10190	10170	10190	10170	596
656	20240402	092400	589911960	10170	10140	10170	10110	309
657	20240402	092300	586781550	10110	10120	10140	10100	1877
658	20240402	092200	567815920	10120	10160	10160	10100	2017
659	20240402	092100	547420560	10120	10170	10170	10120	1553
660	20240402	092000	531685580	10170	10190	10200	10140	4426
661	20240402	091900	486744270	10200	10210	10230	10160	3315
662	20240402	091800	453023370	10180	10190	10210	10170	1102
663	20240402	091700	441796320	10200	10200	10200	10190	1231
664	20240402	091600	429243120	10190	10200	10200	10170	1561
665	20240402	091500	413363590	10200	10200	10200	10180	1686
666	20240402	091400	396190480	10200	10210	10210	10190	496
667	20240402	091300	391130390	10210	10210	10220	10180	5699
668	20240402	091200	333048540	10210	10260	10260	10210	5167
669	20240402	091100	280154050	10290	10280	10290	10250	528
670	20240402	091000	274736400	10290	10260	10290	10260	1030
671	20240402	090900	264167850	10260	10290	10300	10260	1455
672	20240402	090800	249230440	10280	10210	10300	10190	2882
673	20240402	090700	219674710	10210	10300	10320	10150	10900
674	20240402	090600	108380190	10300	10380	10380	10290	3582
675	20240402	090500	71391100	10370	10410	10410	10330	865
676	20240402	090400	62411400	10410	10580	10580	10400	2070
677	20240402	090300	40774850	10490	10520	10590	10490	1331
678	20240402	090200	26786420	10520	10640	10640	10480	1149
679	20240402	090100	14715210	10510	10680	10680	10500	621
680	20240402	090000	8179550	10680	10700	10700	10590	768