KissMeData/418620/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	205500	4157599950	19820	19820	19820	19820	3759
3	20240402	205400	4157599950	19820	19820	19820	19820	0
4	20240402	205300	4157599950	19820	19820	19820	19820	0
5	20240402	205200	4157599950	19820	19820	19820	19820	0
6	20240402	205100	4157599950	19820	19820	19820	19820	0
7	20240402	205000	4157599950	19820	19820	19820	19820	0
8	20240402	204900	4157599950	19820	19820	19820	19820	0
9	20240402	204800	4157599950	19820	19820	19820	19820	0
10	20240402	204700	4157599950	19820	19820	19820	19820	0
11	20240402	204600	4157599950	19820	19820	19820	19820	0
12	20240402	204500	4157599950	19820	19820	19820	19820	0
13	20240402	204400	4157599950	19820	19820	19820	19820	0
14	20240402	204300	4157599950	19820	19820	19820	19820	0
15	20240402	204200	4157599950	19820	19820	19820	19820	0
16	20240402	204100	4157599950	19820	19820	19820	19820	0
17	20240402	204000	4157599950	19820	19820	19820	19820	0
18	20240402	203900	4157599950	19820	19820	19820	19820	0
19	20240402	203800	4157599950	19820	19820	19820	19820	0
20	20240402	203700	4157599950	19820	19820	19820	19820	0
21	20240402	203600	4157599950	19820	19820	19820	19820	0
22	20240402	203500	4157599950	19820	19820	19820	19820	0
23	20240402	203400	4157599950	19820	19820	19820	19820	0
24	20240402	203300	4157599950	19820	19820	19820	19820	0
25	20240402	203200	4157599950	19820	19820	19820	19820	0
26	20240402	203100	4157599950	19820	19820	19820	19820	0
27	20240402	203000	4157599950	19820	19820	19820	19820	0
28	20240402	202900	4157599950	19820	19820	19820	19820	0
29	20240402	202800	4157599950	19820	19820	19820	19820	0
30	20240402	202700	4157599950	19820	19820	19820	19820	0
31	20240402	202600	4157599950	19820	19820	19820	19820	0
32	20240402	202500	4157599950	19820	19820	19820	19820	3759
33	20240402	202400	4157599950	19820	19820	19820	19820	0
34	20240402	202300	4157599950	19820	19820	19820	19820	0
35	20240402	202200	4157599950	19820	19820	19820	19820	0
36	20240402	202100	4157599950	19820	19820	19820	19820	0
37	20240402	202000	4157599950	19820	19820	19820	19820	0
38	20240402	201900	4157599950	19820	19820	19820	19820	0
39	20240402	201800	4157599950	19820	19820	19820	19820	0
40	20240402	201700	4157599950	19820	19820	19820	19820	0
41	20240402	201600	4157599950	19820	19820	19820	19820	0
42	20240402	201500	4157599950	19820	19820	19820	19820	0
43	20240402	201400	4157599950	19820	19820	19820	19820	0
44	20240402	201300	4157599950	19820	19820	19820	19820	0
45	20240402	201200	4157599950	19820	19820	19820	19820	0
46	20240402	201100	4157599950	19820	19820	19820	19820	0
47	20240402	201000	4157599950	19820	19820	19820	19820	0
48	20240402	200900	4157599950	19820	19820	19820	19820	0
49	20240402	200800	4157599950	19820	19820	19820	19820	0
50	20240402	200700	4157599950	19820	19820	19820	19820	0
51	20240402	200600	4157599950	19820	19820	19820	19820	0
52	20240402	200500	4157599950	19820	19820	19820	19820	0
53	20240402	200400	4157599950	19820	19820	19820	19820	0
54	20240402	200300	4157599950	19820	19820	19820	19820	0
55	20240402	200200	4157599950	19820	19820	19820	19820	0
56	20240402	200100	4157599950	19820	19820	19820	19820	0
57	20240402	200000	4157599950	19820	19820	19820	19820	0
58	20240402	195900	4157599950	19820	19820	19820	19820	0
59	20240402	195800	4157599950	19820	19820	19820	19820	0
60	20240402	195700	4157599950	19820	19820	19820	19820	0
61	20240402	195600	4157599950	19820	19820	19820	19820	0
62	20240402	195500	4157599950	19820	19820	19820	19820	3759
63	20240402	195400	4157599950	19820	19820	19820	19820	0
64	20240402	195300	4157599950	19820	19820	19820	19820	0
65	20240402	195200	4157599950	19820	19820	19820	19820	0
66	20240402	195100	4157599950	19820	19820	19820	19820	0
67	20240402	195000	4157599950	19820	19820	19820	19820	0
68	20240402	194900	4157599950	19820	19820	19820	19820	0
69	20240402	194800	4157599950	19820	19820	19820	19820	0
70	20240402	194700	4157599950	19820	19820	19820	19820	0
71	20240402	194600	4157599950	19820	19820	19820	19820	0
72	20240402	194500	4157599950	19820	19820	19820	19820	0
73	20240402	194400	4157599950	19820	19820	19820	19820	0
74	20240402	194300	4157599950	19820	19820	19820	19820	0
75	20240402	194200	4157599950	19820	19820	19820	19820	0
76	20240402	194100	4157599950	19820	19820	19820	19820	0
77	20240402	194000	4157599950	19820	19820	19820	19820	0
78	20240402	193900	4157599950	19820	19820	19820	19820	0
79	20240402	193800	4157599950	19820	19820	19820	19820	0
80	20240402	193700	4157599950	19820	19820	19820	19820	0
81	20240402	193600	4157599950	19820	19820	19820	19820	0
82	20240402	193500	4157599950	19820	19820	19820	19820	0
83	20240402	193400	4157599950	19820	19820	19820	19820	0
84	20240402	193300	4157599950	19820	19820	19820	19820	0
85	20240402	193200	4157599950	19820	19820	19820	19820	0
86	20240402	193100	4157599950	19820	19820	19820	19820	0
87	20240402	193000	4157599950	19820	19820	19820	19820	0
88	20240402	192900	4157599950	19820	19820	19820	19820	0
89	20240402	192800	4157599950	19820	19820	19820	19820	0
90	20240402	192700	4157599950	19820	19820	19820	19820	0
91	20240402	192600	4157599950	19820	19820	19820	19820	0
92	20240402	192500	4157599950	19820	19820	19820	19820	3759
93	20240402	192400	4157599950	19820	19820	19820	19820	0
94	20240402	192300	4157599950	19820	19820	19820	19820	0
95	20240402	192200	4157599950	19820	19820	19820	19820	0
96	20240402	192100	4157599950	19820	19820	19820	19820	0
97	20240402	192000	4157599950	19820	19820	19820	19820	0
98	20240402	191900	4157599950	19820	19820	19820	19820	0
99	20240402	191800	4157599950	19820	19820	19820	19820	0
100	20240402	191700	4157599950	19820	19820	19820	19820	0
101	20240402	191600	4157599950	19820	19820	19820	19820	0
102	20240402	191500	4157599950	19820	19820	19820	19820	0
103	20240402	191400	4157599950	19820	19820	19820	19820	0
104	20240402	191300	4157599950	19820	19820	19820	19820	0
105	20240402	191200	4157599950	19820	19820	19820	19820	0
106	20240402	191100	4157599950	19820	19820	19820	19820	0
107	20240402	191000	4157599950	19820	19820	19820	19820	0
108	20240402	190900	4157599950	19820	19820	19820	19820	0
109	20240402	190800	4157599950	19820	19820	19820	19820	0
110	20240402	190700	4157599950	19820	19820	19820	19820	0
111	20240402	190600	4157599950	19820	19820	19820	19820	0
112	20240402	190500	4157599950	19820	19820	19820	19820	0
113	20240402	190400	4157599950	19820	19820	19820	19820	0
114	20240402	190300	4157599950	19820	19820	19820	19820	0
115	20240402	190200	4157599950	19820	19820	19820	19820	0
116	20240402	190100	4157599950	19820	19820	19820	19820	0
117	20240402	190000	4157599950	19820	19820	19820	19820	0
118	20240402	185900	4157599950	19820	19820	19820	19820	0
119	20240402	185800	4157599950	19820	19820	19820	19820	0
120	20240402	185700	4157599950	19820	19820	19820	19820	0
121	20240402	185600	4157599950	19820	19820	19820	19820	0
122	20240402	185500	4157599950	19820	19820	19820	19820	3759
123	20240402	185400	4157599950	19820	19820	19820	19820	0
124	20240402	185300	4157599950	19820	19820	19820	19820	0
125	20240402	185200	4157599950	19820	19820	19820	19820	0
126	20240402	185100	4157599950	19820	19820	19820	19820	0
127	20240402	185000	4157599950	19820	19820	19820	19820	0
128	20240402	184900	4157599950	19820	19820	19820	19820	0
129	20240402	184800	4157599950	19820	19820	19820	19820	0
130	20240402	184700	4157599950	19820	19820	19820	19820	0
131	20240402	184600	4157599950	19820	19820	19820	19820	0
132	20240402	184500	4157599950	19820	19820	19820	19820	0
133	20240402	184400	4157599950	19820	19820	19820	19820	0
134	20240402	184300	4157599950	19820	19820	19820	19820	0
135	20240402	184200	4157599950	19820	19820	19820	19820	0
136	20240402	184100	4157599950	19820	19820	19820	19820	0
137	20240402	184000	4157599950	19820	19820	19820	19820	0
138	20240402	183900	4157599950	19820	19820	19820	19820	0
139	20240402	183800	4157599950	19820	19820	19820	19820	0
140	20240402	183700	4157599950	19820	19820	19820	19820	0
141	20240402	183600	4157599950	19820	19820	19820	19820	0
142	20240402	183500	4157599950	19820	19820	19820	19820	0
143	20240402	183400	4157599950	19820	19820	19820	19820	0
144	20240402	183300	4157599950	19820	19820	19820	19820	0
145	20240402	183200	4157599950	19820	19820	19820	19820	0
146	20240402	183100	4157599950	19820	19820	19820	19820	0
147	20240402	183000	4157599950	19820	19820	19820	19820	0
148	20240402	182900	4157599950	19820	19820	19820	19820	0
149	20240402	182800	4157599950	19820	19820	19820	19820	0
150	20240402	182700	4157599950	19820	19820	19820	19820	0
151	20240402	182600	4157599950	19820	19820	19820	19820	0
152	20240402	182500	4157599950	19820	19820	19820	19820	3759
153	20240402	182400	4157599950	19820	19820	19820	19820	0
154	20240402	182300	4157599950	19820	19820	19820	19820	0
155	20240402	182200	4157599950	19820	19820	19820	19820	0
156	20240402	182100	4157599950	19820	19820	19820	19820	0
157	20240402	182000	4157599950	19820	19820	19820	19820	0
158	20240402	181900	4157599950	19820	19820	19820	19820	0
159	20240402	181800	4157599950	19820	19820	19820	19820	0
160	20240402	181700	4157599950	19820	19820	19820	19820	0
161	20240402	181600	4157599950	19820	19820	19820	19820	0
162	20240402	181500	4157599950	19820	19820	19820	19820	0
163	20240402	181400	4157599950	19820	19820	19820	19820	0
164	20240402	181300	4157599950	19820	19820	19820	19820	0
165	20240402	181200	4157599950	19820	19820	19820	19820	0
166	20240402	181100	4157599950	19820	19820	19820	19820	0
167	20240402	181000	4157599950	19820	19820	19820	19820	0
168	20240402	180900	4157599950	19820	19820	19820	19820	0
169	20240402	180800	4157599950	19820	19820	19820	19820	0
170	20240402	180700	4157599950	19820	19820	19820	19820	0
171	20240402	180600	4157599950	19820	19820	19820	19820	0
172	20240402	180500	4157599950	19820	19820	19820	19820	0
173	20240402	180400	4157599950	19820	19820	19820	19820	0
174	20240402	180300	4157599950	19820	19820	19820	19820	0
175	20240402	180200	4157599950	19820	19820	19820	19820	0
176	20240402	180100	4157599950	19820	19820	19820	19820	0
177	20240402	180000	4157599950	19820	19820	19820	19820	0
178	20240402	175900	4157599950	19820	19820	19820	19820	0
179	20240402	175800	4157599950	19820	19820	19820	19820	0
180	20240402	175700	4157599950	19820	19820	19820	19820	0
181	20240402	175600	4157599950	19820	19820	19820	19820	0
182	20240402	175500	4157599950	19820	19820	19820	19820	3759
183	20240402	175400	4157599950	19820	19820	19820	19820	0
184	20240402	175300	4157599950	19820	19820	19820	19820	0
185	20240402	175200	4157599950	19820	19820	19820	19820	0
186	20240402	175100	4157599950	19820	19820	19820	19820	0
187	20240402	175000	4157599950	19820	19820	19820	19820	0
188	20240402	174900	4157599950	19820	19820	19820	19820	0
189	20240402	174800	4157599950	19820	19820	19820	19820	0
190	20240402	174700	4157599950	19820	19820	19820	19820	0
191	20240402	174600	4157599950	19820	19820	19820	19820	0
192	20240402	174500	4157599950	19820	19820	19820	19820	0
193	20240402	174400	4157599950	19820	19820	19820	19820	0
194	20240402	174300	4157599950	19820	19820	19820	19820	0
195	20240402	174200	4157599950	19820	19820	19820	19820	0
196	20240402	174100	4157599950	19820	19820	19820	19820	0
197	20240402	174000	4157599950	19820	19820	19820	19820	0
198	20240402	173900	4157599950	19820	19820	19820	19820	0
199	20240402	173800	4157599950	19820	19820	19820	19820	0
200	20240402	173700	4157599950	19820	19820	19820	19820	0
201	20240402	173600	4157599950	19820	19820	19820	19820	0
202	20240402	173500	4157599950	19820	19820	19820	19820	0
203	20240402	173400	4157599950	19820	19820	19820	19820	0
204	20240402	173300	4157599950	19820	19820	19820	19820	0
205	20240402	173200	4157599950	19820	19820	19820	19820	0
206	20240402	173100	4157599950	19820	19820	19820	19820	0
207	20240402	173000	4157599950	19820	19820	19820	19820	0
208	20240402	172900	4157599950	19820	19820	19820	19820	0
209	20240402	172800	4157599950	19820	19820	19820	19820	0
210	20240402	172700	4157599950	19820	19820	19820	19820	0
211	20240402	172600	4157599950	19820	19820	19820	19820	0
212	20240402	172500	4157599950	19820	19820	19820	19820	3759
213	20240402	172400	4157599950	19820	19820	19820	19820	0
214	20240402	172300	4157599950	19820	19820	19820	19820	0
215	20240402	172200	4157599950	19820	19820	19820	19820	0
216	20240402	172100	4157599950	19820	19820	19820	19820	0
217	20240402	172000	4157599950	19820	19820	19820	19820	0
218	20240402	171900	4157599950	19820	19820	19820	19820	0
219	20240402	171800	4157599950	19820	19820	19820	19820	0
220	20240402	171700	4157599950	19820	19820	19820	19820	0
221	20240402	171600	4157599950	19820	19820	19820	19820	0
222	20240402	171500	4157599950	19820	19820	19820	19820	0
223	20240402	171400	4157599950	19820	19820	19820	19820	0
224	20240402	171300	4157599950	19820	19820	19820	19820	0
225	20240402	171200	4157599950	19820	19820	19820	19820	0
226	20240402	171100	4157599950	19820	19820	19820	19820	0
227	20240402	171000	4157599950	19820	19820	19820	19820	0
228	20240402	170900	4157599950	19820	19820	19820	19820	0
229	20240402	170800	4157599950	19820	19820	19820	19820	0
230	20240402	170700	4157599950	19820	19820	19820	19820	0
231	20240402	170600	4157599950	19820	19820	19820	19820	0
232	20240402	170500	4157599950	19820	19820	19820	19820	0
233	20240402	170400	4157599950	19820	19820	19820	19820	0
234	20240402	170300	4157599950	19820	19820	19820	19820	0
235	20240402	170200	4157599950	19820	19820	19820	19820	0
236	20240402	170100	4157599950	19820	19820	19820	19820	0
237	20240402	170000	4157599950	19820	19820	19820	19820	0
238	20240402	165900	4157599950	19820	19820	19820	19820	0
239	20240402	165800	4157599950	19820	19820	19820	19820	0
240	20240402	165700	4157599950	19820	19820	19820	19820	0
241	20240402	165600	4157599950	19820	19820	19820	19820	0
242	20240402	165500	4157599950	19820	19820	19820	19820	3759
243	20240402	165400	4157599950	19820	19820	19820	19820	0
244	20240402	165300	4157599950	19820	19820	19820	19820	0
245	20240402	165200	4157599950	19820	19820	19820	19820	0
246	20240402	165100	4157599950	19820	19820	19820	19820	0
247	20240402	165000	4157599950	19820	19820	19820	19820	0
248	20240402	164900	4157599950	19820	19820	19820	19820	0
249	20240402	164800	4157599950	19820	19820	19820	19820	0
250	20240402	164700	4157599950	19820	19820	19820	19820	0
251	20240402	164600	4157599950	19820	19820	19820	19820	0
252	20240402	164500	4157599950	19820	19820	19820	19820	0
253	20240402	164400	4157599950	19820	19820	19820	19820	0
254	20240402	164300	4157599950	19820	19820	19820	19820	0
255	20240402	164200	4157599950	19820	19820	19820	19820	0
256	20240402	164100	4157599950	19820	19820	19820	19820	0
257	20240402	164000	4157599950	19820	19820	19820	19820	0
258	20240402	163900	4157599950	19820	19820	19820	19820	0
259	20240402	163800	4157599950	19820	19820	19820	19820	0
260	20240402	163700	4157599950	19820	19820	19820	19820	0
261	20240402	163600	4157599950	19820	19820	19820	19820	0
262	20240402	163500	4157599950	19820	19820	19820	19820	0
263	20240402	163400	4157599950	19820	19820	19820	19820	0
264	20240402	163300	4157599950	19820	19820	19820	19820	0
265	20240402	163200	4157599950	19820	19820	19820	19820	0
266	20240402	163100	4157599950	19820	19820	19820	19820	0
267	20240402	163000	4157599950	19820	19820	19820	19820	0
268	20240402	162900	4157599950	19820	19820	19820	19820	0
269	20240402	162800	4157599950	19820	19820	19820	19820	0
270	20240402	162700	4157599950	19820	19820	19820	19820	0
271	20240402	162600	4157599950	19820	19820	19820	19820	0
272	20240402	162500	4157599950	19820	19820	19820	19820	3759
273	20240402	162400	4157599950	19820	19820	19820	19820	0
274	20240402	162300	4157599950	19820	19820	19820	19820	0
275	20240402	162200	4157599950	19820	19820	19820	19820	0
276	20240402	162100	4157599950	19820	19820	19820	19820	0
277	20240402	162000	4157599950	19820	19820	19820	19820	0
278	20240402	161900	4157599950	19820	19820	19820	19820	0
279	20240402	161800	4157599950	19820	19820	19820	19820	0
280	20240402	161700	4157599950	19820	19820	19820	19820	0
281	20240402	161600	4157599950	19820	19820	19820	19820	0
282	20240402	161500	4157599950	19820	19820	19820	19820	0
283	20240402	161400	4157599950	19820	19820	19820	19820	0
284	20240402	161300	4157599950	19820	19820	19820	19820	0
285	20240402	161200	4157599950	19820	19820	19820	19820	0
286	20240402	161100	4157599950	19820	19820	19820	19820	0
287	20240402	161000	4157599950	19820	19820	19820	19820	0
288	20240402	160900	4157599950	19820	19820	19820	19820	0
289	20240402	160800	4157599950	19820	19820	19820	19820	0
290	20240402	160700	4157599950	19820	19820	19820	19820	0
291	20240402	160600	4157599950	19820	19820	19820	19820	0
292	20240402	160500	4157599950	19820	19820	19820	19820	0
293	20240402	160400	4157599950	19820	19820	19820	19820	0
294	20240402	160300	4157599950	19820	19820	19820	19820	0
295	20240402	160200	4157599950	19820	19820	19820	19820	0
296	20240402	160100	4157599950	19820	19820	19820	19820	0
297	20240402	160000	4157599950	19820	19820	19820	19820	0
298	20240402	155900	4157599950	19820	19820	19820	19820	0
299	20240402	155800	4157599950	19820	19820	19820	19820	0
300	20240402	155700	4157599950	19820	19820	19820	19820	0
301	20240402	155600	4157599950	19820	19820	19820	19820	0
302	20240402	155500	4157599950	19820	19820	19820	19820	3759
303	20240402	155400	4157599950	19820	19820	19820	19820	0
304	20240402	155300	4157599950	19820	19820	19820	19820	0
305	20240402	155200	4157599950	19820	19820	19820	19820	0
306	20240402	155100	4157599950	19820	19820	19820	19820	0
307	20240402	155000	4157599950	19820	19820	19820	19820	0
308	20240402	154900	4157599950	19820	19820	19820	19820	0
309	20240402	154800	4157599950	19820	19820	19820	19820	0
310	20240402	154700	4157599950	19820	19820	19820	19820	0
311	20240402	154600	4157599950	19820	19820	19820	19820	0
312	20240402	154500	4157599950	19820	19820	19820	19820	0
313	20240402	154400	4157599950	19820	19820	19820	19820	0
314	20240402	154300	4157599950	19820	19820	19820	19820	0
315	20240402	154200	4157599950	19820	19820	19820	19820	0
316	20240402	154100	4157599950	19820	19820	19820	19820	0
317	20240402	154000	4157599950	19820	19820	19820	19820	0
318	20240402	153900	4157599950	19820	19820	19820	19820	0
319	20240402	153800	4157599950	19820	19820	19820	19820	0
320	20240402	153700	4157599950	19820	19820	19820	19820	0
321	20240402	153600	4157599950	19820	19820	19820	19820	0
322	20240402	153500	4157599950	19820	19820	19820	19820	0
323	20240402	153400	4157599950	19820	19820	19820	19820	0
324	20240402	153300	4157599950	19820	19820	19820	19820	0
325	20240402	153200	4157599950	19820	19820	19820	19820	0
326	20240402	153100	4157599950	19820	19820	19820	19820	0
327	20240402	153000	4157599950	19820	19820	19820	19820	3759
328	20240402	152900	4083096570	19880	19880	19880	19880	0
329	20240402	152800	4083096570	19880	19880	19880	19880	0
330	20240402	152700	4083096570	19880	19880	19880	19880	0
331	20240402	152600	4083096570	19880	19880	19880	19880	0
332	20240402	152500	4083096570	19880	19880	19880	19880	0
333	20240402	152400	4083096570	19880	19880	19880	19880	0
334	20240402	152300	4083096570	19880	19880	19880	19880	0
335	20240402	152200	4083096570	19880	19880	19880	19880	0
336	20240402	152100	4083096570	19880	19880	19880	19880	0
337	20240402	152000	4083096570	19880	19880	19880	19880	0
338	20240402	151900	4083096570	19880	19920	19950	19880	1862
339	20240402	151800	4045999890	19930	19910	19930	19900	1305
340	20240402	151700	4020013940	19900	19880	19900	19880	392
341	20240402	151600	4012218010	19850	19830	19850	19830	573
342	20240402	151500	4000848990	19830	19900	19900	19830	5047
343	20240402	151400	3900570750	19890	19890	19920	19890	261
344	20240402	151300	3895378430	19890	19900	19900	19880	4270
345	20240402	151200	3810462880	19900	19900	19900	19890	977
346	20240402	151100	3791028780	19900	19920	19920	19900	1907
347	20240402	151000	3753075660	19910	19900	19910	19900	580
348	20240402	150900	3741528800	19900	19910	19910	19900	2476
349	20240402	150800	3692254960	19910	19920	19920	19900	1140
350	20240402	150700	3669561540	19910	19910	19910	19910	205
351	20240402	150600	3665479990	19920	19920	19920	19910	183
352	20240402	150500	3661834670	19920	19920	19920	19920	327
353	20240402	150400	3655320830	19910	19910	19910	19910	525
354	20240402	150300	3644868080	19910	19920	19920	19910	171
355	20240402	150200	3641462970	19910	19910	19910	19910	52
356	20240402	150100	3640427650	19910	19910	19910	19910	1092
357	20240402	150000	3618685930	19920	19930	19930	19920	570
358	20240402	145900	3607331490	19920	19930	19930	19920	298
359	20240402	145800	3601392550	19930	19930	19930	19930	79
360	20240402	145700	3599818080	19940	19930	19940	19930	48
361	20240402	145600	3598861320	19940	19940	19940	19940	54
362	20240402	145500	3597784560	19910	19920	19920	19910	132
363	20240402	145400	3595156330	19920	19920	19940	19920	598
364	20240402	145300	3583243970	19920	19900	19920	19900	975
365	20240402	145200	3563836800	19900	19900	19900	19900	1079
366	20240402	145100	3542364700	19910	19910	19910	19900	524
367	20240402	145000	3531934720	19910	19910	19920	19910	896
368	20240402	144900	3514095260	19920	19930	19940	19920	705
369	20240402	144800	3500050830	19940	19940	19940	19940	10
370	20240402	144700	3499851430	19940	19940	19940	19930	848
371	20240402	144600	3482949990	19940	19940	19940	19940	36
372	20240402	144500	3482232150	19940	19930	19940	19930	282
373	20240402	144400	3476611800	19930	19940	19940	19930	278
374	20240402	144300	3471070610	19930	19930	19930	19930	1
375	20240402	144200	3471050680	19940	19940	19940	19940	7
376	20240402	144100	3470911100	19930	19920	19930	19920	52
377	20240402	144000	3469875230	19920	19920	19920	19920	241
378	20240402	143900	3465074510	19920	19920	19920	19910	244
379	20240402	143800	3460214050	19910	19910	19920	19910	72
380	20240402	143700	3458780240	19910	19910	19920	19910	614
381	20240402	143600	3446555400	19910	19930	19930	19910	700
382	20240402	143500	3432611420	19910	19920	19920	19910	2166
383	20240402	143400	3389480060	19910	19920	19920	19910	390
384	20240402	143300	3381712740	19920	19930	19930	19910	2409
385	20240402	143200	3333721210	19930	19940	19950	19930	4117
386	20240402	143100	3251646280	19950	19950	19950	19940	662
387	20240402	143000	3238443480	19950	19950	19960	19950	415
388	20240402	142900	3230164220	19950	19950	19950	19950	111
389	20240402	142800	3227949770	19960	19960	19960	19960	7
390	20240402	142700	3227810050	19950	19950	19950	19950	24
391	20240402	142600	3227331250	19950	19950	19960	19950	310
392	20240402	142500	3221145400	19950	19950	19950	19950	75
393	20240402	142400	3219649150	19950	19960	19960	19950	283
394	20240402	142300	3214001780	19960	19960	19960	19960	100
395	20240402	142200	3212005780	19960	19960	19970	19960	232
396	20240402	142100	3207375040	19960	19970	19970	19960	263
397	20240402	142000	3202125550	19960	19960	19970	19960	300
398	20240402	141900	3196137450	19960	19960	19980	19960	62
399	20240402	141800	3194899750	19970	19970	19970	19970	6
400	20240402	141700	3194779930	19970	19960	19970	19960	37
401	20240402	141600	3194041210	19960	19950	19960	19950	250
402	20240402	141500	3189053210	19950	19950	19960	19950	1271
403	20240402	141400	3163695670	19950	19950	19950	19950	1260
404	20240402	141300	3138558670	19960	19960	19960	19960	524
405	20240402	141200	3128099630	19950	19960	19960	19950	165
406	20240402	141100	3124806540	19960	19960	19960	19960	36
407	20240402	141000	3124087980	19960	19960	19960	19960	24
408	20240402	140900	3123608940	19950	19960	19970	19950	145
409	20240402	140800	3120715690	19950	19950	19950	19950	0
410	20240402	140700	3120715690	19950	19960	19970	19950	865
411	20240402	140600	3103458860	19960	19960	19960	19950	296
412	20240402	140500	3097552260	19960	19960	19960	19960	62
413	20240402	140400	3096314740	19950	19950	19950	19950	0
414	20240402	140300	3096314740	19950	19990	19990	19950	90
415	20240402	140200	3094518840	19990	19960	19990	19960	222
416	20240402	140100	3090083670	19960	19960	19960	19950	82
417	20240402	140000	3088447010	19960	19980	19980	19960	40
418	20240402	135900	3087648190	19980	19960	19980	19960	148
419	20240402	135800	3084693910	19960	19960	19960	19960	240
420	20240402	135700	3079903510	19960	19960	19960	19950	166
421	20240402	135600	3076590730	19950	19960	19960	19950	346
422	20240402	135500	3069686830	19950	19980	19980	19950	161
423	20240402	135400	3066474120	19960	19960	19960	19960	144
424	20240402	135300	3063599880	19960	19960	19960	19950	531
425	20240402	135200	3053002860	19960	19960	19960	19960	228
426	20240402	135100	3048451980	19960	19960	19960	19960	421
427	20240402	135000	3040048820	19960	19960	19960	19960	8
428	20240402	134900	3039889140	19950	19950	19960	19950	214
429	20240402	134800	3035619680	19950	19970	19970	19950	1646
430	20240402	134700	3002769380	19960	19960	19960	19960	0
431	20240402	134600	3002769380	19960	19960	19960	19960	182
432	20240402	134500	2999136660	19960	19970	19970	19960	70
433	20240402	134400	2997738830	19970	19970	19970	19970	38
434	20240402	134300	2996979970	19960	19960	19960	19960	1123
435	20240402	134200	2974564890	19960	19960	19970	19960	404
436	20240402	134100	2966499960	19970	19970	19970	19970	339
437	20240402	134000	2959730130	19970	19970	19970	19970	24
438	20240402	133900	2959250850	19980	19970	19980	19970	117
439	20240402	133800	2956913250	19970	19970	19970	19970	665
440	20240402	133700	2943633200	19980	19970	19980	19970	259
441	20240402	133600	2938460960	19970	19970	19970	19970	5
442	20240402	133500	2938361110	19970	19970	19970	19970	68
443	20240402	133400	2937003150	19970	19960	19970	19960	76
444	20240402	133300	2935485830	19960	19970	19970	19960	911
445	20240402	133200	2917293560	19970	19970	19970	19970	46
446	20240402	133100	2916374940	20000	20000	20000	20000	0
447	20240402	133000	2916374940	20000	19980	20000	19970	177
448	20240402	132900	2912839690	19980	19990	19990	19980	697
449	20240402	132800	2898909320	19990	19980	19990	19980	20
450	20240402	132700	2898509530	19990	19990	19990	19990	10
451	20240402	132600	2898309630	20000	20000	20000	20000	0
452	20240402	132500	2898309630	20000	19990	20000	19990	259
453	20240402	132400	2893132020	19990	19980	19990	19980	112
454	20240402	132300	2890893160	19980	19990	19990	19980	62
455	20240402	132200	2889653860	19980	19980	19990	19980	567
456	20240402	132100	2878324200	20000	19980	20000	19980	14
457	20240402	132000	2878044280	19980	19990	19990	19980	177
458	20240402	131900	2874506300	19990	19990	20000	19990	206
459	20240402	131800	2870386360	20000	20000	20000	20000	0
460	20240402	131700	2870386360	20000	20000	20000	20000	2
461	20240402	131600	2870346360	19980	19980	19980	19980	0
462	20240402	131500	2870346360	19980	19980	19980	19980	145
463	20240402	131400	2867449260	19980	19980	19980	19980	168
464	20240402	131300	2864092620	20000	20000	20000	20000	50
465	20240402	131200	2863092620	19980	19980	19980	19980	78
466	20240402	131100	2861534180	19980	19980	19980	19980	54
467	20240402	131000	2860455260	19970	19970	19970	19970	0
468	20240402	130900	2860455260	19970	19980	19980	19970	25
469	20240402	130800	2859955930	20000	19990	20000	19990	1043
470	20240402	130700	2839104350	19970	19970	19990	19970	395
471	20240402	130600	2831216000	19960	19990	19990	19960	1160
472	20240402	130500	2808051930	19960	19960	19960	19960	45
473	20240402	130400	2807153730	19960	19960	19960	19960	241
474	20240402	130300	2802343370	19960	19970	19970	19960	319
475	20240402	130200	2795976080	19960	19960	19960	19960	227
476	20240402	130100	2791445160	19960	19960	19960	19960	405
477	20240402	130000	2783361360	19960	19960	19960	19960	21
478	20240402	125900	2782942200	19960	19970	19970	19960	2267
479	20240402	125800	2737679620	19970	19970	19990	19970	350
480	20240402	125700	2730688120	19970	20000	20000	19970	73
481	20240402	125600	2729228440	19970	19970	19970	19970	266
482	20240402	125500	2723916420	19970	19990	19990	19970	1072
483	20240402	125400	2702503430	19990	19990	19990	19990	32
484	20240402	125300	2701863750	19990	19990	19990	19990	219
485	20240402	125200	2697485940	19990	19990	19990	19990	120
486	20240402	125100	2695087140	19990	20000	20000	19990	207
487	20240402	125000	2690949160	20000	19990	20000	19990	120
488	20240402	124900	2688549660	19990	19990	20000	19990	83
489	20240402	124800	2686890190	19990	19990	19990	19990	0
490	20240402	124700	2686890190	19990	20000	20000	19990	804
491	20240402	124600	2670815220	20050	20050	20050	20050	11
492	20240402	124500	2670594670	20000	20000	20000	20000	417
493	20240402	124400	2662254670	20000	20000	20000	20000	155
494	20240402	124300	2659154670	20000	20000	20000	20000	0
495	20240402	124200	2659154670	20000	20000	20000	20000	1
496	20240402	124100	2659134670	20000	20050	20050	20000	47
497	20240402	124000	2658194570	20000	20000	20000	20000	47
498	20240402	123900	2657254570	20000	20000	20000	20000	50
499	20240402	123800	2656254570	20000	19990	20000	19990	78
500	20240402	123700	2654694580	20000	20000	20000	20000	10
501	20240402	123600	2654494580	20000	20000	20000	20000	227
502	20240402	123500	2649954580	19990	19990	19990	19990	0
503	20240402	123400	2649954580	19990	19990	19990	19990	50
504	20240402	123300	2648955080	19980	19990	19990	19980	15
505	20240402	123200	2648655280	19980	19980	19980	19980	7
506	20240402	123100	2648515420	19980	19980	19980	19980	0
507	20240402	123000	2648515420	19980	19970	19980	19970	276
508	20240402	122900	2643002460	19980	19990	19990	19970	746
509	20240402	122800	2628100360	20000	20000	20000	20000	291
510	20240402	122700	2622280360	20000	20000	20000	20000	34
511	20240402	122600	2621600360	19990	19990	20000	19990	238
512	20240402	122500	2616842240	20000	20000	20000	20000	50
513	20240402	122400	2615842240	20000	19990	20000	19990	64
514	20240402	122300	2614562830	19990	19980	20000	19980	80
515	20240402	122200	2612964360	19980	19980	19980	19980	261
516	20240402	122100	2607749580	19980	19970	19980	19970	722
517	20240402	122000	2593326450	19970	19970	19980	19970	86
518	20240402	121900	2591608780	19980	19990	19990	19980	220
519	20240402	121800	2587213170	19980	19980	19980	19980	24
520	20240402	121700	2586733650	20000	20000	20000	20000	0
521	20240402	121600	2586733650	20000	20000	20000	20000	1
522	20240402	121500	2586713650	19980	19980	19980	19980	496
523	20240402	121400	2576803570	19980	19980	19980	19980	346
524	20240402	121300	2569890490	19980	19990	19990	19980	228
525	20240402	121200	2565333450	19990	19990	19990	19970	1072
526	20240402	121100	2543915200	19990	19970	19990	19970	11
527	20240402	121000	2543695510	19970	19990	19990	19970	1183
528	20240402	120900	2520057450	19990	19990	19990	19990	1
529	20240402	120800	2520037460	20000	20000	20000	20000	643
530	20240402	120700	2507177460	20000	20000	20000	20000	75
531	20240402	120600	2505677460	20000	20000	20000	19990	267
532	20240402	120500	2500338220	20000	20000	20000	19990	43
533	20240402	120400	2499478230	20000	20000	20000	20000	1
534	20240402	120300	2499458230	20000	20000	20000	20000	3
535	20240402	120200	2499398230	20050	20050	20050	20050	112
536	20240402	120100	2497152630	20050	20050	20050	20050	0
537	20240402	120000	2497152630	20050	19990	20050	19980	153
538	20240402	115900	2494093530	19980	19990	19990	19980	469
539	20240402	115800	2484722900	19980	20000	20000	19980	389
540	20240402	115700	2476948570	20000	20050	20050	20000	202
541	20240402	115600	2472908520	20000	20000	20000	20000	1
542	20240402	115500	2472888520	20000	20000	20000	20000	201
543	20240402	115400	2468868520	20000	20000	20000	20000	129
544	20240402	115300	2466288520	20000	20050	20050	20000	943
545	20240402	115200	2447427270	20050	20050	20050	20050	105
546	20240402	115100	2445322020	20050	20150	20150	20050	7
547	20240402	115000	2445181070	20000	20000	20000	20000	1
548	20240402	114900	2445161070	20000	20000	20000	20000	91
549	20240402	114800	2443341070	20000	20050	20050	20000	676
550	20240402	114700	2429794670	20050	20050	20050	20050	26
551	20240402	114600	2429273370	20050	20050	20050	20050	107
552	20240402	114500	2427128020	20050	20050	20050	20050	108
553	20240402	114400	2424962620	20050	20050	20050	20050	1
554	20240402	114300	2424942570	20050	20050	20050	20050	0
555	20240402	114200	2424942570	20050	20100	20100	20050	198
556	20240402	114100	2420964170	20150	20150	20200	20150	1594
557	20240402	114000	2388845020	20200	20150	20200	20150	22
558	20240402	113900	2388401120	20200	20150	20200	20100	787
559	20240402	113800	2372543070	20150	20150	20150	20150	12
560	20240402	113700	2372301270	20150	20050	20150	20050	217
561	20240402	113600	2367949520	20050	20050	20050	20050	13
562	20240402	113500	2367688870	20050	20000	20050	20000	47
563	20240402	113400	2366748020	20000	20000	20000	20000	60
564	20240402	113300	2365548020	20000	20000	20000	20000	941
565	20240402	113200	2346728020	20000	20000	20000	20000	0
566	20240402	113100	2346728020	20000	20000	20000	20000	155
567	20240402	113000	2343628020	20000	20050	20050	20000	479
568	20240402	112900	2334041170	20050	20050	20050	20050	4
569	20240402	112800	2333960970	20050	20050	20050	20050	378
570	20240402	112700	2326382070	20050	20050	20050	20050	1737
571	20240402	112600	2291555220	20100	20100	20100	20100	0
572	20240402	112500	2291555220	20100	20100	20100	20100	320
573	20240402	112400	2285123220	20150	20100	20150	20100	512
574	20240402	112300	2274831970	20150	20150	20150	20150	0
575	20240402	112200	2274831970	20150	20150	20150	20150	0
576	20240402	112100	2274831970	20150	20100	20150	20100	402
577	20240402	112000	2266751720	20100	20050	20100	20050	541
578	20240402	111900	2255904620	20050	20050	20050	20050	0
579	20240402	111800	2255904620	20050	20000	20050	20000	4
580	20240402	111700	2255824570	20000	20000	20000	20000	6
581	20240402	111600	2255704570	19980	20000	20050	19980	457
582	20240402	111500	2246567050	20000	20000	20000	20000	3
583	20240402	111400	2246507050	20000	20000	20000	20000	568
584	20240402	111300	2235147050	20000	20000	20050	19980	504
585	20240402	111200	2225071760	20000	20000	20000	20000	386
586	20240402	111100	2217351760	20000	20050	20050	20000	256
587	20240402	111000	2212219260	20050	20000	20050	20000	73
588	20240402	110900	2210755710	20000	20000	20050	20000	374
589	20240402	110800	2203273010	20000	20000	20100	20000	85
590	20240402	110700	2201572910	20000	19990	20000	19990	671
591	20240402	110600	2188159600	19990	19990	19990	19980	296
592	20240402	110500	2182244790	19990	20000	20000	19990	7
593	20240402	110400	2182104800	20000	19990	20000	19990	114
594	20240402	110300	2179824820	19990	19990	19990	19990	106
595	20240402	110200	2177705880	19990	19990	19990	19990	169
596	20240402	110100	2174327570	19990	20050	20050	19990	740
597	20240402	110000	2159532150	20050	20050	20050	20050	84
598	20240402	105900	2157847950	20050	20050	20100	20050	676
599	20240402	105800	2144293900	20100	20050	20100	20050	372
600	20240402	105700	2136835100	20050	20050	20050	20050	8
601	20240402	105600	2136674700	20050	20050	20050	20050	8
602	20240402	105500	2136514300	20000	20050	20050	20000	258
603	20240402	105400	2131354050	20000	19990	20000	19990	134
604	20240402	105300	2128674160	19990	19990	19990	19990	21
605	20240402	105200	2128254370	19990	20050	20050	19990	37
606	20240402	105100	2127512750	20050	20000	20050	20000	118
607	20240402	105000	2125150250	20000	20000	20000	20000	0
608	20240402	104900	2125150250	20000	20000	20050	19980	705
609	20240402	104800	2111048500	19980	19990	19990	19980	321
610	20240402	104700	2104634900	19990	20000	20000	19990	254
611	20240402	104600	2099554980	20000	20000	20000	20000	705
612	20240402	104500	2085454980	20000	20000	20000	20000	203
613	20240402	104400	2081394980	20000	20000	20050	20000	220
614	20240402	104300	2076994730	20000	20100	20100	20000	157
615	20240402	104200	2073848230	20100	20100	20100	20050	520
616	20240402	104100	2063397930	20100	20100	20100	20000	49
617	20240402	104000	2062414630	20100	19970	20100	19960	2214
618	20240402	103900	2018202490	19970	19970	19970	19970	31
619	20240402	103800	2017583420	19970	19960	19980	19960	170
620	20240402	103700	2014189620	19980	19970	19980	19960	503
621	20240402	103600	2004146330	19980	19980	19980	19960	149
622	20240402	103500	2001169550	19970	19980	19980	19970	4025
623	20240402	103400	1920785160	19990	19990	19990	19990	10
624	20240402	103300	1920585260	19970	19990	19990	19970	83
625	20240402	103200	1918926810	19990	19990	19990	19970	2997
626	20240402	103100	1859047550	19990	19990	19990	19990	11
627	20240402	103000	1858827660	19990	19990	19990	19990	246
628	20240402	102900	1853910120	19990	19990	19990	19990	71
629	20240402	102800	1852490830	19990	19980	19990	19980	445
630	20240402	102700	1843597870	19980	19990	19990	19980	418
631	20240402	102600	1835243620	19990	19990	19990	19990	61
632	20240402	102500	1834024230	19990	19990	19990	19980	436
633	20240402	102400	1825310440	19990	19990	19990	19990	473
634	20240402	102300	1815855170	20000	19990	20000	19990	26
635	20240402	102200	1815335180	20000	19990	20000	19990	481
636	20240402	102100	1805719940	19990	19990	19990	19990	407
637	20240402	102000	1797584010	19990	19990	19990	19990	57
638	20240402	101900	1796444580	19990	19990	19990	19990	493
639	20240402	101800	1786589510	19990	19990	20000	19990	348
640	20240402	101700	1779632980	19990	20000	20000	19990	707
641	20240402	101600	1765498920	19990	20050	20050	19990	437
642	20240402	101500	1756760440	20000	20000	20000	19990	825
643	20240402	101400	1740260540	19990	20000	20000	19990	210
644	20240402	101300	1736062440	20000	20000	20000	20000	51
645	20240402	101200	1735042440	19990	20000	20000	19980	754
646	20240402	101100	1719972110	20000	20000	20000	19990	583
647	20240402	101000	1708313810	20000	20050	20050	19990	751
648	20240402	100900	1693296360	20050	20050	20050	20050	50
649	20240402	100800	1692293860	20000	20050	20050	20000	2000
650	20240402	100700	1652283660	20100	20050	20100	20000	240
651	20240402	100600	1647472460	20100	20100	20100	20100	0
652	20240402	100500	1647472460	20100	20100	20100	20100	6
653	20240402	100400	1647351860	20050	20050	20050	20050	100
654	20240402	100300	1645346860	20050	20050	20050	20050	112
655	20240402	100200	1643101260	20000	20000	20050	20000	670
656	20240402	100100	1629701210	20050	20000	20050	20000	137
657	20240402	100000	1626959360	20050	20100	20100	20050	644
658	20240402	095900	1614046310	20100	20100	20100	20050	367
659	20240402	095800	1606674610	20150	20200	20200	20150	663
660	20240402	095700	1593308110	20150	20100	20150	20050	1531
661	20240402	095600	1562519460	20100	20100	20100	20050	280
662	20240402	095500	1556891560	20000	20050	20050	20000	3906
663	20240402	095400	1478632810	20050	20000	20050	20000	355
664	20240402	095300	1471532560	20000	20000	20050	20000	238
665	20240402	095200	1466770010	20000	19990	20000	19990	388
666	20240402	095100	1459010550	19990	19990	19990	19990	417
667	20240402	095000	1450674720	19990	19990	20000	19980	383
668	20240402	094900	1443018730	19990	20050	20050	19980	666
669	20240402	094800	1429704770	20000	20000	20000	19990	1281
670	20240402	094700	1404085980	20000	20000	20000	20000	83
671	20240402	094600	1402425980	20000	20050	20050	20000	101
672	20240402	094500	1400405280	20050	20000	20050	19990	388
673	20240402	094400	1392645430	20000	20000	20050	20000	68
674	20240402	094300	1391285180	20000	19990	20050	19990	662
675	20240402	094200	1378045640	19990	20000	20000	19990	510
676	20240402	094100	1367849740	19990	19990	19990	19990	12
677	20240402	094000	1367609860	19990	20050	20050	19990	623
678	20240402	093900	1355148180	20000	20050	20100	20000	412
679	20240402	093800	1346897130	20050	20050	20050	20050	500
680	20240402	093700	1336872130	20050	19990	20050	19990	1256
681	20240402	093600	1311754870	20000	20000	20000	20000	1277
682	20240402	093500	1286214870	20050	20000	20050	20000	535
683	20240402	093400	1275495270	20050	20100	20100	20050	125
684	20240402	093300	1272988770	20000	20100	20100	20000	487
685	20240402	093200	1263245770	20000	20050	20050	20000	1089
686	20240402	093100	1241446620	20000	20050	20050	20000	961
687	20240402	093000	1222221620	20100	20100	20100	20050	998
688	20240402	092900	1202211320	20100	20100	20100	20100	1044
689	20240402	092800	1181226920	20100	20050	20100	20000	1459
690	20240402	092700	1151978870	20000	20000	20050	20000	848
691	20240402	092600	1135004370	20000	19980	20000	19970	496
692	20240402	092500	1125090340	19980	19970	19980	19970	328
693	20240402	092400	1118539800	19970	19970	19970	19960	32
694	20240402	092300	1117901000	19970	19970	19980	19950	859
695	20240402	092200	1100749390	19960	19950	19960	19940	1149
696	20240402	092100	1077831020	19950	19960	19960	19940	3480
697	20240402	092000	1008406690	19960	19970	19970	19960	1451
698	20240402	091900	979443330	19970	19960	19970	19950	1582
699	20240402	091800	947862850	19970	19960	19980	19960	806
700	20240402	091700	931769710	19960	19990	20000	19950	4421
701	20240402	091600	843473200	20000	19980	20000	19980	2800
702	20240402	091500	787499320	19980	20050	20050	19970	7476
703	20240402	091400	638012550	20050	20150	20150	20000	1900
704	20240402	091300	599932600	20100	20100	20150	20050	685
705	20240402	091200	586163900	20050	20100	20100	20050	722
706	20240402	091100	571684500	20050	20050	20150	20050	1141
707	20240402	091000	548769100	20100	20100	20100	20000	4100
708	20240402	090900	466562000	20050	20100	20100	20050	1086
709	20240402	090800	444740050	20100	20100	20200	20050	4934
710	20240402	090700	345643750	20100	20150	20150	20100	2253
711	20240402	090600	300287300	20150	20300	20350	20150	2212
712	20240402	090500	255669950	20200	20250	20350	20200	3591
713	20240402	090400	183071400	20250	20250	20400	20250	153
714	20240402	090300	179971600	20250	20250	20250	20250	1711
715	20240402	090200	145323850	20250	20300	20300	20250	2664
716	20240402	090100	91296300	20300	20400	20400	20300	887
717	20240402	090000	73257900	20400	20450	20500	20250	3520