KissMeData/450520/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	210100	826550700	16120	16120	16120	16120	950
3	20240405	210000	826550700	16120	16120	16120	16120	0
4	20240405	205900	826550700	16120	16120	16120	16120	0
5	20240405	205800	826550700	16120	16120	16120	16120	0
6	20240405	205700	826550700	16120	16120	16120	16120	0
7	20240405	205600	826550700	16120	16120	16120	16120	0
8	20240405	205500	826550700	16120	16120	16120	16120	0
9	20240405	205400	826550700	16120	16120	16120	16120	0
10	20240405	205300	826550700	16120	16120	16120	16120	0
11	20240405	205200	826550700	16120	16120	16120	16120	0
12	20240405	205100	826550700	16120	16120	16120	16120	0
13	20240405	205000	826550700	16120	16120	16120	16120	0
14	20240405	204900	826550700	16120	16120	16120	16120	0
15	20240405	204800	826550700	16120	16120	16120	16120	0
16	20240405	204700	826550700	16120	16120	16120	16120	0
17	20240405	204600	826550700	16120	16120	16120	16120	0
18	20240405	204500	826550700	16120	16120	16120	16120	0
19	20240405	204400	826550700	16120	16120	16120	16120	0
20	20240405	204300	826550700	16120	16120	16120	16120	0
21	20240405	204200	826550700	16120	16120	16120	16120	0
22	20240405	204100	826550700	16120	16120	16120	16120	0
23	20240405	204000	826550700	16120	16120	16120	16120	0
24	20240405	203900	826550700	16120	16120	16120	16120	0
25	20240405	203800	826550700	16120	16120	16120	16120	0
26	20240405	203700	826550700	16120	16120	16120	16120	0
27	20240405	203600	826550700	16120	16120	16120	16120	0
28	20240405	203500	826550700	16120	16120	16120	16120	0
29	20240405	203400	826550700	16120	16120	16120	16120	0
30	20240405	203300	826550700	16120	16120	16120	16120	0
31	20240405	203200	826550700	16120	16120	16120	16120	0
32	20240405	203100	826550700	16120	16120	16120	16120	950
33	20240405	203000	826550700	16120	16120	16120	16120	0
34	20240405	202900	826550700	16120	16120	16120	16120	0
35	20240405	202800	826550700	16120	16120	16120	16120	0
36	20240405	202700	826550700	16120	16120	16120	16120	0
37	20240405	202600	826550700	16120	16120	16120	16120	0
38	20240405	202500	826550700	16120	16120	16120	16120	0
39	20240405	202400	826550700	16120	16120	16120	16120	0
40	20240405	202300	826550700	16120	16120	16120	16120	0
41	20240405	202200	826550700	16120	16120	16120	16120	0
42	20240405	202100	826550700	16120	16120	16120	16120	0
43	20240405	202000	826550700	16120	16120	16120	16120	0
44	20240405	201900	826550700	16120	16120	16120	16120	0
45	20240405	201800	826550700	16120	16120	16120	16120	0
46	20240405	201700	826550700	16120	16120	16120	16120	0
47	20240405	201600	826550700	16120	16120	16120	16120	0
48	20240405	201500	826550700	16120	16120	16120	16120	0
49	20240405	201400	826550700	16120	16120	16120	16120	0
50	20240405	201300	826550700	16120	16120	16120	16120	0
51	20240405	201200	826550700	16120	16120	16120	16120	0
52	20240405	201100	826550700	16120	16120	16120	16120	0
53	20240405	201000	826550700	16120	16120	16120	16120	0
54	20240405	200900	826550700	16120	16120	16120	16120	0
55	20240405	200800	826550700	16120	16120	16120	16120	0
56	20240405	200700	826550700	16120	16120	16120	16120	0
57	20240405	200600	826550700	16120	16120	16120	16120	0
58	20240405	200500	826550700	16120	16120	16120	16120	0
59	20240405	200400	826550700	16120	16120	16120	16120	0
60	20240405	200300	826550700	16120	16120	16120	16120	0
61	20240405	200200	826550700	16120	16120	16120	16120	0
62	20240405	200100	826550700	16120	16120	16120	16120	950
63	20240405	200000	826550700	16120	16120	16120	16120	0
64	20240405	195900	826550700	16120	16120	16120	16120	0
65	20240405	195800	826550700	16120	16120	16120	16120	0
66	20240405	195700	826550700	16120	16120	16120	16120	0
67	20240405	195600	826550700	16120	16120	16120	16120	0
68	20240405	195500	826550700	16120	16120	16120	16120	0
69	20240405	195400	826550700	16120	16120	16120	16120	0
70	20240405	195300	826550700	16120	16120	16120	16120	0
71	20240405	195200	826550700	16120	16120	16120	16120	0
72	20240405	195100	826550700	16120	16120	16120	16120	0
73	20240405	195000	826550700	16120	16120	16120	16120	0
74	20240405	194900	826550700	16120	16120	16120	16120	0
75	20240405	194800	826550700	16120	16120	16120	16120	0
76	20240405	194700	826550700	16120	16120	16120	16120	0
77	20240405	194600	826550700	16120	16120	16120	16120	0
78	20240405	194500	826550700	16120	16120	16120	16120	0
79	20240405	194400	826550700	16120	16120	16120	16120	0
80	20240405	194300	826550700	16120	16120	16120	16120	0
81	20240405	194200	826550700	16120	16120	16120	16120	0
82	20240405	194100	826550700	16120	16120	16120	16120	0
83	20240405	194000	826550700	16120	16120	16120	16120	0
84	20240405	193900	826550700	16120	16120	16120	16120	0
85	20240405	193800	826550700	16120	16120	16120	16120	0
86	20240405	193700	826550700	16120	16120	16120	16120	0
87	20240405	193600	826550700	16120	16120	16120	16120	0
88	20240405	193500	826550700	16120	16120	16120	16120	0
89	20240405	193400	826550700	16120	16120	16120	16120	0
90	20240405	193300	826550700	16120	16120	16120	16120	0
91	20240405	193200	826550700	16120	16120	16120	16120	0
92	20240405	193100	826550700	16120	16120	16120	16120	950
93	20240405	193000	826550700	16120	16120	16120	16120	0
94	20240405	192900	826550700	16120	16120	16120	16120	0
95	20240405	192800	826550700	16120	16120	16120	16120	0
96	20240405	192700	826550700	16120	16120	16120	16120	0
97	20240405	192600	826550700	16120	16120	16120	16120	0
98	20240405	192500	826550700	16120	16120	16120	16120	0
99	20240405	192400	826550700	16120	16120	16120	16120	0
100	20240405	192300	826550700	16120	16120	16120	16120	0
101	20240405	192200	826550700	16120	16120	16120	16120	0
102	20240405	192100	826550700	16120	16120	16120	16120	0
103	20240405	192000	826550700	16120	16120	16120	16120	0
104	20240405	191900	826550700	16120	16120	16120	16120	0
105	20240405	191800	826550700	16120	16120	16120	16120	0
106	20240405	191700	826550700	16120	16120	16120	16120	0
107	20240405	191600	826550700	16120	16120	16120	16120	0
108	20240405	191500	826550700	16120	16120	16120	16120	0
109	20240405	191400	826550700	16120	16120	16120	16120	0
110	20240405	191300	826550700	16120	16120	16120	16120	0
111	20240405	191200	826550700	16120	16120	16120	16120	0
112	20240405	191100	826550700	16120	16120	16120	16120	0
113	20240405	191000	826550700	16120	16120	16120	16120	0
114	20240405	190900	826550700	16120	16120	16120	16120	0
115	20240405	190800	826550700	16120	16120	16120	16120	0
116	20240405	190700	826550700	16120	16120	16120	16120	0
117	20240405	190600	826550700	16120	16120	16120	16120	0
118	20240405	190500	826550700	16120	16120	16120	16120	0
119	20240405	190400	826550700	16120	16120	16120	16120	0
120	20240405	190300	826550700	16120	16120	16120	16120	0
121	20240405	190200	826550700	16120	16120	16120	16120	0
122	20240405	190100	826550700	16120	16120	16120	16120	950
123	20240405	190000	826550700	16120	16120	16120	16120	0
124	20240405	185900	826550700	16120	16120	16120	16120	0
125	20240405	185800	826550700	16120	16120	16120	16120	0
126	20240405	185700	826550700	16120	16120	16120	16120	0
127	20240405	185600	826550700	16120	16120	16120	16120	0
128	20240405	185500	826550700	16120	16120	16120	16120	0
129	20240405	185400	826550700	16120	16120	16120	16120	0
130	20240405	185300	826550700	16120	16120	16120	16120	0
131	20240405	185200	826550700	16120	16120	16120	16120	0
132	20240405	185100	826550700	16120	16120	16120	16120	0
133	20240405	185000	826550700	16120	16120	16120	16120	0
134	20240405	184900	826550700	16120	16120	16120	16120	0
135	20240405	184800	826550700	16120	16120	16120	16120	0
136	20240405	184700	826550700	16120	16120	16120	16120	0
137	20240405	184600	826550700	16120	16120	16120	16120	0
138	20240405	184500	826550700	16120	16120	16120	16120	0
139	20240405	184400	826550700	16120	16120	16120	16120	0
140	20240405	184300	826550700	16120	16120	16120	16120	0
141	20240405	184200	826550700	16120	16120	16120	16120	0
142	20240405	184100	826550700	16120	16120	16120	16120	0
143	20240405	184000	826550700	16120	16120	16120	16120	0
144	20240405	183900	826550700	16120	16120	16120	16120	0
145	20240405	183800	826550700	16120	16120	16120	16120	0
146	20240405	183700	826550700	16120	16120	16120	16120	0
147	20240405	183600	826550700	16120	16120	16120	16120	0
148	20240405	183500	826550700	16120	16120	16120	16120	0
149	20240405	183400	826550700	16120	16120	16120	16120	0
150	20240405	183300	826550700	16120	16120	16120	16120	0
151	20240405	183200	826550700	16120	16120	16120	16120	0
152	20240405	183100	826550700	16120	16120	16120	16120	950
153	20240405	183000	826550700	16120	16120	16120	16120	0
154	20240405	182900	826550700	16120	16120	16120	16120	0
155	20240405	182800	826550700	16120	16120	16120	16120	0
156	20240405	182700	826550700	16120	16120	16120	16120	0
157	20240405	182600	826550700	16120	16120	16120	16120	0
158	20240405	182500	826550700	16120	16120	16120	16120	0
159	20240405	182400	826550700	16120	16120	16120	16120	0
160	20240405	182300	826550700	16120	16120	16120	16120	0
161	20240405	182200	826550700	16120	16120	16120	16120	0
162	20240405	182100	826550700	16120	16120	16120	16120	0
163	20240405	182000	826550700	16120	16120	16120	16120	0
164	20240405	181900	826550700	16120	16120	16120	16120	0
165	20240405	181800	826550700	16120	16120	16120	16120	0
166	20240405	181700	826550700	16120	16120	16120	16120	0
167	20240405	181600	826550700	16120	16120	16120	16120	0
168	20240405	181500	826550700	16120	16120	16120	16120	0
169	20240405	181400	826550700	16120	16120	16120	16120	0
170	20240405	181300	826550700	16120	16120	16120	16120	0
171	20240405	181200	826550700	16120	16120	16120	16120	0
172	20240405	181100	826550700	16120	16120	16120	16120	0
173	20240405	181000	826550700	16120	16120	16120	16120	0
174	20240405	180900	826550700	16120	16120	16120	16120	0
175	20240405	180800	826550700	16120	16120	16120	16120	0
176	20240405	180700	826550700	16120	16120	16120	16120	0
177	20240405	180600	826550700	16120	16120	16120	16120	0
178	20240405	180500	826550700	16120	16120	16120	16120	0
179	20240405	180400	826550700	16120	16120	16120	16120	0
180	20240405	180300	826550700	16120	16120	16120	16120	0
181	20240405	180200	826550700	16120	16120	16120	16120	0
182	20240405	180100	826550700	16120	16120	16120	16120	950
183	20240405	180000	826550700	16120	16120	16120	16120	0
184	20240405	175900	826550700	16120	16120	16120	16120	0
185	20240405	175800	826550700	16120	16120	16120	16120	0
186	20240405	175700	826550700	16120	16120	16120	16120	0
187	20240405	175600	826550700	16120	16120	16120	16120	0
188	20240405	175500	826550700	16120	16120	16120	16120	0
189	20240405	175400	826550700	16120	16120	16120	16120	0
190	20240405	175300	826550700	16120	16120	16120	16120	0
191	20240405	175200	826550700	16120	16120	16120	16120	0
192	20240405	175100	826550700	16120	16120	16120	16120	0
193	20240405	175000	826550700	16120	16120	16120	16120	0
194	20240405	174900	826550700	16120	16120	16120	16120	0
195	20240405	174800	826550700	16120	16120	16120	16120	0
196	20240405	174700	826550700	16120	16120	16120	16120	0
197	20240405	174600	826550700	16120	16120	16120	16120	0
198	20240405	174500	826550700	16120	16120	16120	16120	0
199	20240405	174400	826550700	16120	16120	16120	16120	0
200	20240405	174300	826550700	16120	16120	16120	16120	0
201	20240405	174200	826550700	16120	16120	16120	16120	0
202	20240405	174100	826550700	16120	16120	16120	16120	0
203	20240405	174000	826550700	16120	16120	16120	16120	0
204	20240405	173900	826550700	16120	16120	16120	16120	0
205	20240405	173800	826550700	16120	16120	16120	16120	0
206	20240405	173700	826550700	16120	16120	16120	16120	0
207	20240405	173600	826550700	16120	16120	16120	16120	0
208	20240405	173500	826550700	16120	16120	16120	16120	0
209	20240405	173400	826550700	16120	16120	16120	16120	0
210	20240405	173300	826550700	16120	16120	16120	16120	0
211	20240405	173200	826550700	16120	16120	16120	16120	0
212	20240405	173100	826550700	16120	16120	16120	16120	950
213	20240405	173000	826550700	16120	16120	16120	16120	0
214	20240405	172900	826550700	16120	16120	16120	16120	0
215	20240405	172800	826550700	16120	16120	16120	16120	0
216	20240405	172700	826550700	16120	16120	16120	16120	0
217	20240405	172600	826550700	16120	16120	16120	16120	0
218	20240405	172500	826550700	16120	16120	16120	16120	0
219	20240405	172400	826550700	16120	16120	16120	16120	0
220	20240405	172300	826550700	16120	16120	16120	16120	0
221	20240405	172200	826550700	16120	16120	16120	16120	0
222	20240405	172100	826550700	16120	16120	16120	16120	0
223	20240405	172000	826550700	16120	16120	16120	16120	0
224	20240405	171900	826550700	16120	16120	16120	16120	0
225	20240405	171800	826550700	16120	16120	16120	16120	0
226	20240405	171700	826550700	16120	16120	16120	16120	0
227	20240405	171600	826550700	16120	16120	16120	16120	0
228	20240405	171500	826550700	16120	16120	16120	16120	0
229	20240405	171400	826550700	16120	16120	16120	16120	0
230	20240405	171300	826550700	16120	16120	16120	16120	0
231	20240405	171200	826550700	16120	16120	16120	16120	0
232	20240405	171100	826550700	16120	16120	16120	16120	0
233	20240405	171000	826550700	16120	16120	16120	16120	0
234	20240405	170900	826550700	16120	16120	16120	16120	0
235	20240405	170800	826550700	16120	16120	16120	16120	0
236	20240405	170700	826550700	16120	16120	16120	16120	0
237	20240405	170600	826550700	16120	16120	16120	16120	0
238	20240405	170500	826550700	16120	16120	16120	16120	0
239	20240405	170400	826550700	16120	16120	16120	16120	0
240	20240405	170300	826550700	16120	16120	16120	16120	0
241	20240405	170200	826550700	16120	16120	16120	16120	0
242	20240405	170100	826550700	16120	16120	16120	16120	950
243	20240405	170000	826550700	16120	16120	16120	16120	0
244	20240405	165900	826550700	16120	16120	16120	16120	0
245	20240405	165800	826550700	16120	16120	16120	16120	0
246	20240405	165700	826550700	16120	16120	16120	16120	0
247	20240405	165600	826550700	16120	16120	16120	16120	0
248	20240405	165500	826550700	16120	16120	16120	16120	0
249	20240405	165400	826550700	16120	16120	16120	16120	0
250	20240405	165300	826550700	16120	16120	16120	16120	0
251	20240405	165200	826550700	16120	16120	16120	16120	0
252	20240405	165100	826550700	16120	16120	16120	16120	0
253	20240405	165000	826550700	16120	16120	16120	16120	0
254	20240405	164900	826550700	16120	16120	16120	16120	0
255	20240405	164800	826550700	16120	16120	16120	16120	0
256	20240405	164700	826550700	16120	16120	16120	16120	0
257	20240405	164600	826550700	16120	16120	16120	16120	0
258	20240405	164500	826550700	16120	16120	16120	16120	0
259	20240405	164400	826550700	16120	16120	16120	16120	0
260	20240405	164300	826550700	16120	16120	16120	16120	0
261	20240405	164200	826550700	16120	16120	16120	16120	0
262	20240405	164100	826550700	16120	16120	16120	16120	0
263	20240405	164000	826550700	16120	16120	16120	16120	0
264	20240405	163900	826550700	16120	16120	16120	16120	0
265	20240405	163800	826550700	16120	16120	16120	16120	0
266	20240405	163700	826550700	16120	16120	16120	16120	0
267	20240405	163600	826550700	16120	16120	16120	16120	0
268	20240405	163500	826550700	16120	16120	16120	16120	0
269	20240405	163400	826550700	16120	16120	16120	16120	0
270	20240405	163300	826550700	16120	16120	16120	16120	0
271	20240405	163200	826550700	16120	16120	16120	16120	0
272	20240405	163100	826550700	16120	16120	16120	16120	950
273	20240405	163000	826550700	16120	16120	16120	16120	0
274	20240405	162900	826550700	16120	16120	16120	16120	0
275	20240405	162800	826550700	16120	16120	16120	16120	0
276	20240405	162700	826550700	16120	16120	16120	16120	0
277	20240405	162600	826550700	16120	16120	16120	16120	0
278	20240405	162500	826550700	16120	16120	16120	16120	0
279	20240405	162400	826550700	16120	16120	16120	16120	0
280	20240405	162300	826550700	16120	16120	16120	16120	0
281	20240405	162200	826550700	16120	16120	16120	16120	0
282	20240405	162100	826550700	16120	16120	16120	16120	0
283	20240405	162000	826550700	16120	16120	16120	16120	0
284	20240405	161900	826550700	16120	16120	16120	16120	0
285	20240405	161800	826550700	16120	16120	16120	16120	0
286	20240405	161700	826550700	16120	16120	16120	16120	0
287	20240405	161600	826550700	16120	16120	16120	16120	0
288	20240405	161500	826550700	16120	16120	16120	16120	0
289	20240405	161400	826550700	16120	16120	16120	16120	0
290	20240405	161300	826550700	16120	16120	16120	16120	0
291	20240405	161200	826550700	16120	16120	16120	16120	0
292	20240405	161100	826550700	16120	16120	16120	16120	0
293	20240405	161000	826550700	16120	16120	16120	16120	0
294	20240405	160900	826550700	16120	16120	16120	16120	0
295	20240405	160800	826550700	16120	16120	16120	16120	0
296	20240405	160700	826550700	16120	16120	16120	16120	0
297	20240405	160600	826550700	16120	16120	16120	16120	0
298	20240405	160500	826550700	16120	16120	16120	16120	0
299	20240405	160400	826550700	16120	16120	16120	16120	0
300	20240405	160300	826550700	16120	16120	16120	16120	0
301	20240405	160200	826550700	16120	16120	16120	16120	0
302	20240405	160100	826550700	16120	16120	16120	16120	950
303	20240405	160000	826550700	16120	16120	16120	16120	0
304	20240405	155900	826550700	16120	16120	16120	16120	0
305	20240405	155800	826550700	16120	16120	16120	16120	0
306	20240405	155700	826550700	16120	16120	16120	16120	0
307	20240405	155600	826550700	16120	16120	16120	16120	0
308	20240405	155500	826550700	16120	16120	16120	16120	0
309	20240405	155400	826550700	16120	16120	16120	16120	0
310	20240405	155300	826550700	16120	16120	16120	16120	0
311	20240405	155200	826550700	16120	16120	16120	16120	0
312	20240405	155100	826550700	16120	16120	16120	16120	0
313	20240405	155000	826550700	16120	16120	16120	16120	0
314	20240405	154900	826550700	16120	16120	16120	16120	0
315	20240405	154800	826550700	16120	16120	16120	16120	0
316	20240405	154700	826550700	16120	16120	16120	16120	0
317	20240405	154600	826550700	16120	16120	16120	16120	0
318	20240405	154500	826550700	16120	16120	16120	16120	0
319	20240405	154400	826550700	16120	16120	16120	16120	0
320	20240405	154300	826550700	16120	16120	16120	16120	0
321	20240405	154200	826550700	16120	16120	16120	16120	0
322	20240405	154100	826550700	16120	16120	16120	16120	0
323	20240405	154000	826550700	16120	16120	16120	16120	0
324	20240405	153900	826550700	16120	16120	16120	16120	0
325	20240405	153800	826550700	16120	16120	16120	16120	0
326	20240405	153700	826550700	16120	16120	16120	16120	0
327	20240405	153600	826550700	16120	16120	16120	16120	0
328	20240405	153500	826550700	16120	16120	16120	16120	0
329	20240405	153400	826550700	16120	16120	16120	16120	0
330	20240405	153300	826550700	16120	16120	16120	16120	0
331	20240405	153200	826550700	16120	16120	16120	16120	0
332	20240405	153100	826550700	16120	16120	16120	16120	950
333	20240405	153000	826550700	16120	16120	16120	16120	950
334	20240405	152900	811236700	16120	16120	16120	16120	0
335	20240405	152800	811236700	16120	16120	16120	16120	0
336	20240405	152700	811236700	16120	16120	16120	16120	0
337	20240405	152600	811236700	16120	16120	16120	16120	0
338	20240405	152500	811236700	16120	16120	16120	16120	0
339	20240405	152400	811236700	16120	16120	16120	16120	0
340	20240405	152300	811236700	16120	16120	16120	16120	0
341	20240405	152200	811236700	16120	16120	16120	16120	0
342	20240405	152100	811236700	16120	16120	16120	16120	0
343	20240405	152000	811236700	16120	16120	16120	16120	0
344	20240405	151900	811236700	16120	16120	16130	16040	522
345	20240405	151800	802833870	16130	16130	16130	16130	4
346	20240405	151700	802769350	16130	16130	16130	16130	10
347	20240405	151600	802608050	16140	16140	16140	16140	0
348	20240405	151500	802608050	16140	16140	16140	16140	0
349	20240405	151400	802608050	16140	16140	16140	16140	0
350	20240405	151300	802608050	16140	16140	16140	16140	0
351	20240405	151200	802608050	16140	16140	16140	16140	2
352	20240405	151100	802575770	16130	16130	16130	16130	0
353	20240405	151000	802575770	16130	16130	16130	16130	248
354	20240405	150900	798575530	16140	16030	16140	16030	35
355	20240405	150800	798012610	16140	16140	16140	16140	21
356	20240405	150700	797673670	16080	16080	16080	16080	18
357	20240405	150600	797384230	16030	16030	16030	16030	0
358	20240405	150500	797384230	16030	16030	16030	16030	1
359	20240405	150400	797368200	16030	16030	16030	16030	0
360	20240405	150300	797368200	16030	16030	16030	16030	0
361	20240405	150200	797368200	16030	16030	16030	16030	0
362	20240405	150100	797368200	16030	16030	16030	16030	23
363	20240405	150000	796999510	16040	16090	16090	16030	77
364	20240405	145900	795765060	16020	16020	16020	16020	0
365	20240405	145800	795765060	16020	16020	16020	16020	8
366	20240405	145700	795636900	16010	16010	16010	16010	0
367	20240405	145600	795636900	16010	16010	16010	16010	0
368	20240405	145500	795636900	16010	16010	16090	16010	61
369	20240405	145400	794660130	16000	16000	16000	16000	0
370	20240405	145300	794660130	16000	16110	16110	16000	200
371	20240405	145200	791457090	16180	16180	16180	16180	0
372	20240405	145100	791457090	16180	16150	16180	16150	67
373	20240405	145000	790373940	16180	16180	16180	16180	0
374	20240405	144900	790373940	16180	16180	16180	16180	0
375	20240405	144800	790373940	16180	16180	16180	16180	2
376	20240405	144700	790341580	16000	16150	16150	16000	340
377	20240405	144600	784881360	16180	16120	16190	16120	215
378	20240405	144500	781410630	16120	16120	16190	16120	104
379	20240405	144400	779732440	16120	16120	16120	16120	0
380	20240405	144300	779732440	16120	16120	16120	16120	2
381	20240405	144200	779700200	16130	16130	16130	16130	0
382	20240405	144100	779700200	16130	16140	16140	16130	33
383	20240405	144000	779167600	16140	16140	16140	16140	1
384	20240405	143900	779151460	16080	16080	16080	16080	0
385	20240405	143800	779151460	16080	16080	16080	16080	4
386	20240405	143700	779087140	16080	16090	16090	16080	58
387	20240405	143600	778154390	16100	16110	16110	16100	61
388	20240405	143500	777172180	16120	16130	16130	16120	5
389	20240405	143400	777091570	16140	16140	16140	16140	0
390	20240405	143300	777091570	16140	16140	16140	16140	20
391	20240405	143200	776768770	16140	16140	16140	16140	0
392	20240405	143100	776768770	16140	16140	16140	16140	17
393	20240405	143000	776494390	16170	16140	16170	16130	90
394	20240405	142900	775041830	16120	16140	16140	16120	110
395	20240405	142800	773268460	16140	16140	16140	16140	2
396	20240405	142700	773236180	16140	16140	16140	16140	19
397	20240405	142600	772929520	16170	16170	16170	16170	0
398	20240405	142500	772929520	16170	16170	16170	16170	11
399	20240405	142400	772751650	16170	16170	16170	16170	0
400	20240405	142300	772751650	16170	16130	16170	16120	21
401	20240405	142200	772413070	16130	16170	16170	16130	9
402	20240405	142100	772267580	16180	16180	16180	16180	1
403	20240405	142000	772251400	16120	16180	16190	16120	235
404	20240405	141900	768449400	16170	16150	16170	16150	810
405	20240405	141800	755367540	16150	16130	16150	16130	300
406	20240405	141700	750523350	16130	16110	16130	16110	174
407	20240405	141600	747717090	16100	16070	16100	16070	1250
408	20240405	141500	727596570	16000	16000	16000	16000	0
409	20240405	141400	727596570	16000	16000	16000	16000	89
410	20240405	141300	726172570	16070	16070	16070	16070	0
411	20240405	141200	726172570	16070	16070	16070	16070	1
412	20240405	141100	726156500	16000	16010	16010	16000	254
413	20240405	141000	722091160	16010	16010	16010	16010	0
414	20240405	140900	722091160	16010	16010	16010	16010	0
415	20240405	140800	722091160	16010	16010	16010	16010	1
416	20240405	140700	722075150	16010	16010	16010	16010	50
417	20240405	140600	721274650	16080	16080	16080	16080	0
418	20240405	140500	721274650	16080	16080	16080	16080	0
419	20240405	140400	721274650	16080	16080	16080	16080	0
420	20240405	140300	721274650	16080	16070	16080	16070	2
421	20240405	140200	721242500	16000	16080	16080	16000	50
422	20240405	140100	720440020	16080	16070	16080	16070	10
423	20240405	140000	720279310	16000	16010	16010	16000	19
424	20240405	135900	719975300	16000	16000	16000	16000	0
425	20240405	135800	719975300	16000	16000	16000	16000	0
426	20240405	135700	719975300	16000	16000	16000	16000	0
427	20240405	135600	719975300	16000	16000	16000	16000	0
428	20240405	135500	719975300	16000	16000	16000	16000	0
429	20240405	135400	719975300	16000	16000	16000	16000	139
430	20240405	135300	717751300	16000	16000	16000	16000	0
431	20240405	135200	717751300	16000	16000	16000	16000	96
432	20240405	135100	716215300	15980	15980	15980	15980	0
433	20240405	135000	716215300	15980	15980	15980	15980	0
434	20240405	134900	716215300	15980	15980	15980	15980	0
435	20240405	134800	716215300	15980	15980	15980	15980	0
436	20240405	134700	716215300	15980	15980	15980	15980	36
437	20240405	134600	715640020	15980	16000	16000	15980	2
438	20240405	134500	715608040	15970	15970	15970	15970	0
439	20240405	134400	715608040	15970	15970	15970	15970	80
440	20240405	134300	714330440	15950	15950	15950	15950	0
441	20240405	134200	714330440	15950	15950	15950	15950	0
442	20240405	134100	714330440	15950	15950	15950	15950	0
443	20240405	134000	714330440	15950	15950	15950	15950	450
444	20240405	133900	707152940	15950	15950	15950	15950	0
445	20240405	133800	707152940	15950	15990	15990	15950	200
446	20240405	133700	703958250	16000	16000	16000	16000	0
447	20240405	133600	703958250	16000	16000	16000	16000	2
448	20240405	133500	703926250	16000	16000	16000	16000	1
449	20240405	133400	703910250	16000	16000	16000	16000	57
450	20240405	133300	702998250	16000	16000	16000	16000	15
451	20240405	133200	702758250	16000	16010	16010	16000	100
452	20240405	133100	701157910	16010	16010	16010	16010	4
453	20240405	133000	701093870	16010	16010	16010	16010	50
454	20240405	132900	700293370	16010	16010	16010	16010	0
455	20240405	132800	700293370	16010	16010	16010	16010	0
456	20240405	132700	700293370	16010	16010	16010	16010	0
457	20240405	132600	700293370	16010	16010	16010	16010	0
458	20240405	132500	700293370	16010	16010	16010	16010	0
459	20240405	132400	700293370	16010	16010	16010	16010	20
460	20240405	132300	699973170	16020	16020	16020	16020	0
461	20240405	132200	699973170	16020	16020	16020	16020	0
462	20240405	132100	699973170	16020	16020	16020	16020	0
463	20240405	132000	699973170	16020	16020	16020	16020	0
464	20240405	131900	699973170	16020	16020	16020	16020	0
465	20240405	131800	699973170	16020	16020	16020	16020	24
466	20240405	131700	699588690	16020	16020	16020	16020	0
467	20240405	131600	699588690	16020	16020	16020	16020	1
468	20240405	131500	699572670	16000	16000	16000	16000	0
469	20240405	131400	699572670	16000	16000	16000	16000	0
470	20240405	131300	699572670	16000	16000	16000	16000	0
471	20240405	131200	699572670	16000	16000	16000	16000	0
472	20240405	131100	699572670	16000	16000	16000	16000	0
473	20240405	131000	699572670	16000	16000	16000	16000	43
474	20240405	130900	698884670	16000	16000	16000	16000	100
475	20240405	130800	697284670	16000	16000	16000	16000	2
476	20240405	130700	697252670	16000	16000	16000	16000	0
477	20240405	130600	697252670	16000	16000	16000	16000	0
478	20240405	130500	697252670	16000	16000	16000	16000	0
479	20240405	130400	697252670	16000	16000	16000	16000	0
480	20240405	130300	697252670	16000	16000	16000	16000	0
481	20240405	130200	697252670	16000	16000	16000	16000	0
482	20240405	130100	697252670	16000	16000	16000	16000	0
483	20240405	130000	697252670	16000	16000	16000	16000	1
484	20240405	125900	697236670	16000	16000	16000	16000	1
485	20240405	125800	697220670	16000	16010	16010	16000	53
486	20240405	125700	696372650	16050	16050	16050	16050	0
487	20240405	125600	696372650	16050	16060	16060	16050	325
488	20240405	125500	691156160	16060	16060	16060	16060	0
489	20240405	125400	691156160	16060	16060	16060	16060	15
490	20240405	125300	690915260	16050	16050	16050	16050	0
491	20240405	125200	690915260	16050	16050	16050	16050	0
492	20240405	125100	690915260	16050	16050	16050	16050	23
493	20240405	125000	690546110	16100	16100	16100	16100	0
494	20240405	124900	690546110	16100	16100	16100	16100	0
495	20240405	124800	690546110	16100	16100	16100	16100	0
496	20240405	124700	690546110	16100	16050	16100	16050	107
497	20240405	124600	688828350	16050	16050	16050	16050	5
498	20240405	124500	688748100	16070	16070	16070	16070	1
499	20240405	124400	688732030	16080	16100	16100	16080	3
500	20240405	124300	688683760	15990	15990	15990	15990	1
501	20240405	124200	688667770	16120	16030	16120	16030	121
502	20240405	124100	686725770	16000	16000	16000	16000	0
503	20240405	124000	686725770	16000	16000	16000	16000	0
504	20240405	123900	686725770	16000	16000	16000	16000	0
505	20240405	123800	686725770	16000	16000	16000	16000	0
506	20240405	123700	686725770	16000	16040	16040	16000	306
507	20240405	123600	681829570	16000	16040	16040	16000	339
508	20240405	123500	676404770	16040	16040	16040	16040	2
509	20240405	123400	676372690	16040	16040	16040	16040	5
510	20240405	123300	676292490	16030	15980	16030	15980	1414
511	20240405	123200	653675910	15980	15980	15980	15980	0
512	20240405	123100	653675910	15980	15980	15980	15980	9
513	20240405	123000	653532090	15980	15970	15980	15970	50
514	20240405	122900	652733490	15970	15960	15970	15960	29
515	20240405	122800	652270450	15890	15890	15890	15890	0
516	20240405	122700	652270450	15890	15890	15890	15890	0
517	20240405	122600	652270450	15890	15890	15890	15890	17
518	20240405	122500	652000320	15890	15890	15890	15890	0
519	20240405	122400	652000320	15890	15890	15890	15890	65
520	20240405	122300	650967470	15880	15880	15880	15880	0
521	20240405	122200	650967470	15880	15880	15880	15880	0
522	20240405	122100	650967470	15880	15880	15880	15880	126
523	20240405	122000	648966590	15890	15890	15890	15890	85
524	20240405	121900	647615940	15890	15890	15890	15890	0
525	20240405	121800	647615940	15890	15890	15890	15890	0
526	20240405	121700	647615940	15890	15890	15890	15890	75
527	20240405	121600	646424190	15890	15890	15890	15890	0
528	20240405	121500	646424190	15890	15890	15890	15890	0
529	20240405	121400	646424190	15890	15890	15890	15890	0
530	20240405	121300	646424190	15890	15890	15890	15890	10
531	20240405	121200	646265290	15890	15890	15890	15890	0
532	20240405	121100	646265290	15890	15890	15890	15890	7
533	20240405	121000	646154060	15890	15940	15940	15890	125
534	20240405	120900	644167390	15940	15940	15940	15940	64
535	20240405	120800	643147230	15940	15940	15940	15940	0
536	20240405	120700	643147230	15940	15900	15940	15900	55
537	20240405	120600	642270650	15940	15940	15940	15940	0
538	20240405	120500	642270650	15940	15940	15940	15940	0
539	20240405	120400	642270650	15940	15940	15940	15940	0
540	20240405	120300	642270650	15940	15940	15940	15940	0
541	20240405	120200	642270650	15940	15940	15940	15940	0
542	20240405	120100	642270650	15940	15940	15940	15940	0
543	20240405	120000	642270650	15940	15940	15940	15940	20
544	20240405	115900	641951850	15880	15880	15880	15880	12
545	20240405	115800	641761290	15880	15880	15880	15880	0
546	20240405	115700	641761290	15880	15900	15900	15880	340
547	20240405	115600	636361000	15940	15940	15940	15940	4
548	20240405	115500	636297240	15940	15940	15940	15940	0
549	20240405	115400	636297240	15940	15940	15940	15940	0
550	20240405	115300	636297240	15940	15940	15940	15940	0
551	20240405	115200	636297240	15940	15940	15940	15940	16
552	20240405	115100	636042200	15940	15940	15940	15940	30
553	20240405	115000	635564000	15890	15890	15890	15890	4
554	20240405	114900	635500440	15890	15890	15890	15890	0
555	20240405	114800	635500440	15890	15890	15890	15890	0
556	20240405	114700	635500440	15890	15890	15890	15890	0
557	20240405	114600	635500440	15890	15940	15940	15890	19
558	20240405	114500	635197950	15930	15930	15930	15930	0
559	20240405	114400	635197950	15930	15930	15930	15930	0
560	20240405	114300	635197950	15930	15930	15930	15930	77
561	20240405	114200	633971340	15940	15940	15940	15940	53
562	20240405	114100	633126520	15940	15940	15940	15940	27
563	20240405	114000	632696140	15940	15940	15940	15940	32
564	20240405	113900	632186060	15920	15920	15920	15920	1
565	20240405	113800	632170140	15930	15930	15930	15930	1
566	20240405	113700	632154210	15940	15940	15940	15940	12
567	20240405	113600	631962930	15940	15940	15940	15940	15
568	20240405	113500	631723830	15940	15940	15940	15940	0
569	20240405	113400	631723830	15940	15940	15940	15940	1
570	20240405	113300	631707890	15840	15860	15860	15840	118
571	20240405	113200	629838070	15850	15850	15850	15850	0
572	20240405	113100	629838070	15850	15890	15900	15850	211
573	20240405	113000	626493230	15880	15880	15880	15880	26
574	20240405	112900	626080350	15850	15850	15850	15850	83
575	20240405	112800	624764800	15850	15850	15850	15850	252
576	20240405	112700	620770600	15850	15850	15850	15850	269
577	20240405	112600	616506950	15850	15850	15850	15850	0
578	20240405	112500	616506950	15850	15850	15850	15850	0
579	20240405	112400	616506950	15850	15850	15850	15850	0
580	20240405	112300	616506950	15850	15850	15850	15850	0
581	20240405	112200	616506950	15850	15850	15850	15850	3
582	20240405	112100	616459400	15850	15850	15850	15850	0
583	20240405	112000	616459400	15850	15850	15850	15850	1
584	20240405	111900	616443550	15850	15850	15850	15850	1
585	20240405	111800	616427700	15860	15860	15860	15860	5
586	20240405	111700	616348400	15860	15880	15880	15860	79
587	20240405	111600	615093980	15880	15870	15880	15870	117
588	20240405	111500	613237050	15870	15870	15870	15870	33
589	20240405	111400	612713340	15870	15870	15870	15870	190
590	20240405	111300	609698040	15870	15800	15870	15790	750
591	20240405	111200	597835120	15790	15790	15790	15790	0
592	20240405	111100	597835120	15790	15800	15800	15790	345
593	20240405	111000	592385220	15800	15810	15810	15790	584
594	20240405	110900	583158560	15810	15810	15810	15800	658
595	20240405	110800	572756590	15810	15810	15810	15810	1
596	20240405	110700	572740780	15810	15900	15900	15810	659
597	20240405	110600	562295670	15850	15850	15850	15850	1
598	20240405	110500	562279820	15830	15830	15830	15830	259
599	20240405	110400	558179850	15830	15830	15830	15830	85
600	20240405	110300	556834300	15820	15820	15820	15820	0
601	20240405	110200	556834300	15820	15840	15840	15820	670
602	20240405	110100	546228900	15820	15820	15900	15820	253
603	20240405	110000	542223140	15840	15900	15900	15820	58
604	20240405	105900	541304530	15900	15900	15900	15900	0
605	20240405	105800	541304530	15900	15900	15900	15900	2
606	20240405	105700	541272730	15900	15940	15940	15800	1693
607	20240405	105600	514365650	15940	15940	15940	15940	5
608	20240405	105500	514285950	15940	15940	15940	15940	0
609	20240405	105400	514285950	15940	15940	15940	15940	6
610	20240405	105300	514190310	15940	15990	15990	15930	1726
611	20240405	105200	486663010	15970	16000	16000	15970	239
612	20240405	105100	482844660	16030	16030	16030	16030	0
613	20240405	105000	482844660	16030	16010	16030	16010	295
614	20240405	104900	478117390	16010	16010	16010	16010	0
615	20240405	104800	478117390	16010	15990	16010	15990	3
616	20240405	104700	478069400	15990	15980	15990	15970	143
617	20240405	104600	475784250	15990	15990	15990	15990	5
618	20240405	104500	475704300	15990	15990	15990	15990	238
619	20240405	104400	471898680	15990	15990	15990	15990	46
620	20240405	104300	471163140	15990	15980	15990	15980	218
621	20240405	104200	467679470	15990	15990	15990	15990	9
622	20240405	104100	467535560	15990	15980	15990	15980	315
623	20240405	104000	462501710	16010	16010	16010	16010	0
624	20240405	103900	462501710	16010	16010	16010	16010	3
625	20240405	103800	462453680	16010	16010	16010	16010	0
626	20240405	103700	462453680	16010	15970	16010	15970	559
627	20240405	103600	453526370	15970	15990	15990	15970	353
628	20240405	103500	447888570	15990	16000	16000	15990	3260
629	20240405	103400	395734030	16000	16010	16010	16000	184
630	20240405	103300	392789110	16030	16010	16030	16010	87
631	20240405	103200	391396140	16010	16010	16010	16010	118
632	20240405	103100	389506960	16020	16020	16020	16020	0
633	20240405	103000	389506960	16020	16010	16020	16000	81
634	20240405	102900	388210260	16000	16000	16000	16000	0
635	20240405	102800	388210260	16000	16000	16000	16000	27
636	20240405	102700	387778260	16000	16010	16030	16000	604
637	20240405	102600	378113230	16000	16020	16020	16000	1537
638	20240405	102500	353508920	16030	16030	16030	16030	50
639	20240405	102400	352707420	16020	16020	16030	16020	131
640	20240405	102300	350608620	16020	16020	16020	16020	262
641	20240405	102200	346411380	16020	16030	16030	16020	844
642	20240405	102100	332885710	16040	16040	16040	16040	0
643	20240405	102000	332885710	16040	16040	16040	16040	0
644	20240405	101900	332885710	16040	16040	16040	16040	0
645	20240405	101800	332885710	16040	16040	16040	16040	133
646	20240405	101700	330752390	16040	16040	16040	16040	62
647	20240405	101600	329757910	16040	16040	16040	16040	0
648	20240405	101500	329757910	16040	16040	16040	16040	5
649	20240405	101400	329677710	16030	16030	16030	16030	10
650	20240405	101300	329517410	16030	16030	16030	16030	29
651	20240405	101200	329052540	16030	16030	16030	16030	1
652	20240405	101100	329036510	16040	16040	16040	16040	0
653	20240405	101000	329036510	16040	16040	16040	16040	233
654	20240405	100900	325299190	16040	16040	16040	16040	1
655	20240405	100800	325283150	16050	16050	16050	16050	137
656	20240405	100700	323084300	16130	16130	16130	16130	1
657	20240405	100600	323068170	16030	16030	16030	16030	0
658	20240405	100500	323068170	16030	16030	16030	16030	0
659	20240405	100400	323068170	16030	16050	16050	16030	987
660	20240405	100300	307233280	16150	16150	16150	16150	1
661	20240405	100200	307217130	16050	16080	16150	16050	151
662	20240405	100100	304791840	16160	16090	16160	16090	6
663	20240405	100000	304695230	16090	16090	16090	16090	51
664	20240405	095900	303874640	16080	16080	16080	16080	6
665	20240405	095800	303778160	16070	16050	16070	16050	560
666	20240405	095700	294789800	16030	16050	16050	16030	195
667	20240405	095600	291662990	16050	16050	16050	16050	450
668	20240405	095500	284440490	16050	16050	16050	16050	9
669	20240405	095400	284296040	16040	16040	16040	16040	0
670	20240405	095300	284296040	16040	16040	16040	16040	0
671	20240405	095200	284296040	16040	16040	16040	16040	0
672	20240405	095100	284296040	16040	16030	16040	16030	164
673	20240405	095000	281666370	16030	16060	16060	16030	364
674	20240405	094900	275825530	16050	16070	16070	16050	79
675	20240405	094800	274556950	16080	16090	16090	16070	92
676	20240405	094700	273077600	16080	16080	16080	16080	105
677	20240405	094600	271389200	16100	16100	16100	16100	0
678	20240405	094500	271389200	16100	16100	16100	16100	100
679	20240405	094400	269779200	16100	16100	16100	16100	0
680	20240405	094300	269779200	16100	16100	16100	16100	277
681	20240405	094200	265319500	16170	16170	16170	16170	0
682	20240405	094100	265319500	16170	16170	16170	16170	1
683	20240405	094000	265303330	16100	16100	16100	16100	0
684	20240405	093900	265303330	16100	16100	16100	16100	600
685	20240405	093800	255643330	16100	16100	16100	16100	0
686	20240405	093700	255643330	16100	16100	16100	16100	523
687	20240405	093600	247223030	16030	16050	16050	16030	266
688	20240405	093500	242957790	16050	16050	16050	16050	0
689	20240405	093400	242957790	16050	16050	16050	16050	0
690	20240405	093300	242957790	16050	16050	16050	16050	121
691	20240405	093200	241015740	16050	16050	16050	16050	0
692	20240405	093100	241015740	16050	16050	16050	16050	1
693	20240405	093000	240999690	16050	16100	16100	16050	409
694	20240405	092900	234427010	16100	16100	16100	16100	10
695	20240405	092800	234266010	16100	16100	16100	16090	61
696	20240405	092700	233284010	16100	16100	16100	16100	1
697	20240405	092600	233267910	16180	16180	16180	16180	0
698	20240405	092500	233267910	16180	16180	16180	16180	2
699	20240405	092400	233235550	16060	16060	16060	16060	27
700	20240405	092300	232801930	16060	16060	16060	16060	3
701	20240405	092200	232753750	16010	16010	16010	16010	0
702	20240405	092100	232753750	16010	16000	16040	16000	892
703	20240405	092000	218475950	16000	16040	16040	16000	999
704	20240405	091900	202485900	16030	16010	16030	16010	661
705	20240405	091800	191896770	16010	16020	16020	16010	958
706	20240405	091700	176558160	16020	16030	16030	16020	741
707	20240405	091600	164687310	16030	16050	16050	16030	822
708	20240405	091500	151507140	16050	16100	16190	16050	1136
709	20240405	091400	133248070	16100	16210	16210	16100	375
710	20240405	091300	127207770	16210	16110	16210	16110	311
711	20240405	091200	122197260	16210	16220	16220	16110	18
712	20240405	091100	121906250	16220	16100	16220	16100	27
713	20240405	091000	121468550	16080	16080	16080	16080	206
714	20240405	090900	118156070	16070	16070	16070	16070	1
715	20240405	090800	118140000	16050	16250	16250	16050	132
716	20240405	090700	116010640	16250	16250	16250	16250	0
717	20240405	090600	116010640	16250	16210	16250	16130	14
718	20240405	090500	115783660	16150	16130	16150	16130	115
719	20240405	090400	113927590	16130	16110	16130	16110	404
720	20240405	090300	107416270	16090	16010	16090	16010	438
721	20240405	090200	100380950	16010	16140	16140	16010	2969
722	20240405	090100	52629320	16200	16200	16200	16200	61
723	20240405	090000	51641120	16200	16270	16390	16120	3176