KissMeData/239890/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	210400	1650591280	16950	16950	16950	16950	2039
3	20240404	210300	1650591280	16950	16950	16950	16950	0
4	20240404	210200	1650591280	16950	16950	16950	16950	0
5	20240404	210100	1650591280	16950	16950	16950	16950	0
6	20240404	210000	1650591280	16950	16950	16950	16950	0
7	20240404	205900	1650591280	16950	16950	16950	16950	0
8	20240404	205800	1650591280	16950	16950	16950	16950	0
9	20240404	205700	1650591280	16950	16950	16950	16950	0
10	20240404	205600	1650591280	16950	16950	16950	16950	0
11	20240404	205500	1650591280	16950	16950	16950	16950	0
12	20240404	205400	1650591280	16950	16950	16950	16950	0
13	20240404	205300	1650591280	16950	16950	16950	16950	0
14	20240404	205200	1650591280	16950	16950	16950	16950	0
15	20240404	205100	1650591280	16950	16950	16950	16950	0
16	20240404	205000	1650591280	16950	16950	16950	16950	0
17	20240404	204900	1650591280	16950	16950	16950	16950	0
18	20240404	204800	1650591280	16950	16950	16950	16950	0
19	20240404	204700	1650591280	16950	16950	16950	16950	0
20	20240404	204600	1650591280	16950	16950	16950	16950	0
21	20240404	204500	1650591280	16950	16950	16950	16950	0
22	20240404	204400	1650591280	16950	16950	16950	16950	0
23	20240404	204300	1650591280	16950	16950	16950	16950	0
24	20240404	204200	1650591280	16950	16950	16950	16950	0
25	20240404	204100	1650591280	16950	16950	16950	16950	0
26	20240404	204000	1650591280	16950	16950	16950	16950	0
27	20240404	203900	1650591280	16950	16950	16950	16950	0
28	20240404	203800	1650591280	16950	16950	16950	16950	0
29	20240404	203700	1650591280	16950	16950	16950	16950	0
30	20240404	203600	1650591280	16950	16950	16950	16950	0
31	20240404	203500	1650591280	16950	16950	16950	16950	0
32	20240404	203400	1650591280	16950	16950	16950	16950	2039
33	20240404	203300	1650591280	16950	16950	16950	16950	0
34	20240404	203200	1650591280	16950	16950	16950	16950	0
35	20240404	203100	1650591280	16950	16950	16950	16950	0
36	20240404	203000	1650591280	16950	16950	16950	16950	0
37	20240404	202900	1650591280	16950	16950	16950	16950	0
38	20240404	202800	1650591280	16950	16950	16950	16950	0
39	20240404	202700	1650591280	16950	16950	16950	16950	0
40	20240404	202600	1650591280	16950	16950	16950	16950	0
41	20240404	202500	1650591280	16950	16950	16950	16950	0
42	20240404	202400	1650591280	16950	16950	16950	16950	0
43	20240404	202300	1650591280	16950	16950	16950	16950	0
44	20240404	202200	1650591280	16950	16950	16950	16950	0
45	20240404	202100	1650591280	16950	16950	16950	16950	0
46	20240404	202000	1650591280	16950	16950	16950	16950	0
47	20240404	201900	1650591280	16950	16950	16950	16950	0
48	20240404	201800	1650591280	16950	16950	16950	16950	0
49	20240404	201700	1650591280	16950	16950	16950	16950	0
50	20240404	201600	1650591280	16950	16950	16950	16950	0
51	20240404	201500	1650591280	16950	16950	16950	16950	0
52	20240404	201400	1650591280	16950	16950	16950	16950	0
53	20240404	201300	1650591280	16950	16950	16950	16950	0
54	20240404	201200	1650591280	16950	16950	16950	16950	0
55	20240404	201100	1650591280	16950	16950	16950	16950	0
56	20240404	201000	1650591280	16950	16950	16950	16950	0
57	20240404	200900	1650591280	16950	16950	16950	16950	0
58	20240404	200800	1650591280	16950	16950	16950	16950	0
59	20240404	200700	1650591280	16950	16950	16950	16950	0
60	20240404	200600	1650591280	16950	16950	16950	16950	0
61	20240404	200500	1650591280	16950	16950	16950	16950	0
62	20240404	200400	1650591280	16950	16950	16950	16950	2039
63	20240404	200300	1650591280	16950	16950	16950	16950	0
64	20240404	200200	1650591280	16950	16950	16950	16950	0
65	20240404	200100	1650591280	16950	16950	16950	16950	0
66	20240404	200000	1650591280	16950	16950	16950	16950	0
67	20240404	195900	1650591280	16950	16950	16950	16950	0
68	20240404	195800	1650591280	16950	16950	16950	16950	0
69	20240404	195700	1650591280	16950	16950	16950	16950	0
70	20240404	195600	1650591280	16950	16950	16950	16950	0
71	20240404	195500	1650591280	16950	16950	16950	16950	0
72	20240404	195400	1650591280	16950	16950	16950	16950	0
73	20240404	195300	1650591280	16950	16950	16950	16950	0
74	20240404	195200	1650591280	16950	16950	16950	16950	0
75	20240404	195100	1650591280	16950	16950	16950	16950	0
76	20240404	195000	1650591280	16950	16950	16950	16950	0
77	20240404	194900	1650591280	16950	16950	16950	16950	0
78	20240404	194800	1650591280	16950	16950	16950	16950	0
79	20240404	194700	1650591280	16950	16950	16950	16950	0
80	20240404	194600	1650591280	16950	16950	16950	16950	0
81	20240404	194500	1650591280	16950	16950	16950	16950	0
82	20240404	194400	1650591280	16950	16950	16950	16950	0
83	20240404	194300	1650591280	16950	16950	16950	16950	0
84	20240404	194200	1650591280	16950	16950	16950	16950	0
85	20240404	194100	1650591280	16950	16950	16950	16950	0
86	20240404	194000	1650591280	16950	16950	16950	16950	0
87	20240404	193900	1650591280	16950	16950	16950	16950	0
88	20240404	193800	1650591280	16950	16950	16950	16950	0
89	20240404	193700	1650591280	16950	16950	16950	16950	0
90	20240404	193600	1650591280	16950	16950	16950	16950	0
91	20240404	193500	1650591280	16950	16950	16950	16950	0
92	20240404	193400	1650591280	16950	16950	16950	16950	2039
93	20240404	193300	1650591280	16950	16950	16950	16950	0
94	20240404	193200	1650591280	16950	16950	16950	16950	0
95	20240404	193100	1650591280	16950	16950	16950	16950	0
96	20240404	193000	1650591280	16950	16950	16950	16950	0
97	20240404	192900	1650591280	16950	16950	16950	16950	0
98	20240404	192800	1650591280	16950	16950	16950	16950	0
99	20240404	192700	1650591280	16950	16950	16950	16950	0
100	20240404	192600	1650591280	16950	16950	16950	16950	0
101	20240404	192500	1650591280	16950	16950	16950	16950	0
102	20240404	192400	1650591280	16950	16950	16950	16950	0
103	20240404	192300	1650591280	16950	16950	16950	16950	0
104	20240404	192200	1650591280	16950	16950	16950	16950	0
105	20240404	192100	1650591280	16950	16950	16950	16950	0
106	20240404	192000	1650591280	16950	16950	16950	16950	0
107	20240404	191900	1650591280	16950	16950	16950	16950	0
108	20240404	191800	1650591280	16950	16950	16950	16950	0
109	20240404	191700	1650591280	16950	16950	16950	16950	0
110	20240404	191600	1650591280	16950	16950	16950	16950	0
111	20240404	191500	1650591280	16950	16950	16950	16950	0
112	20240404	191400	1650591280	16950	16950	16950	16950	0
113	20240404	191300	1650591280	16950	16950	16950	16950	0
114	20240404	191200	1650591280	16950	16950	16950	16950	0
115	20240404	191100	1650591280	16950	16950	16950	16950	0
116	20240404	191000	1650591280	16950	16950	16950	16950	0
117	20240404	190900	1650591280	16950	16950	16950	16950	0
118	20240404	190800	1650591280	16950	16950	16950	16950	0
119	20240404	190700	1650591280	16950	16950	16950	16950	0
120	20240404	190600	1650591280	16950	16950	16950	16950	0
121	20240404	190500	1650591280	16950	16950	16950	16950	0
122	20240404	190400	1650591280	16950	16950	16950	16950	2039
123	20240404	190300	1650591280	16950	16950	16950	16950	0
124	20240404	190200	1650591280	16950	16950	16950	16950	0
125	20240404	190100	1650591280	16950	16950	16950	16950	0
126	20240404	190000	1650591280	16950	16950	16950	16950	0
127	20240404	185900	1650591280	16950	16950	16950	16950	0
128	20240404	185800	1650591280	16950	16950	16950	16950	0
129	20240404	185700	1650591280	16950	16950	16950	16950	0
130	20240404	185600	1650591280	16950	16950	16950	16950	0
131	20240404	185500	1650591280	16950	16950	16950	16950	0
132	20240404	185400	1650591280	16950	16950	16950	16950	0
133	20240404	185300	1650591280	16950	16950	16950	16950	0
134	20240404	185200	1650591280	16950	16950	16950	16950	0
135	20240404	185100	1650591280	16950	16950	16950	16950	0
136	20240404	185000	1650591280	16950	16950	16950	16950	0
137	20240404	184900	1650591280	16950	16950	16950	16950	0
138	20240404	184800	1650591280	16950	16950	16950	16950	0
139	20240404	184700	1650591280	16950	16950	16950	16950	0
140	20240404	184600	1650591280	16950	16950	16950	16950	0
141	20240404	184500	1650591280	16950	16950	16950	16950	0
142	20240404	184400	1650591280	16950	16950	16950	16950	0
143	20240404	184300	1650591280	16950	16950	16950	16950	0
144	20240404	184200	1650591280	16950	16950	16950	16950	0
145	20240404	184100	1650591280	16950	16950	16950	16950	0
146	20240404	184000	1650591280	16950	16950	16950	16950	0
147	20240404	183900	1650591280	16950	16950	16950	16950	0
148	20240404	183800	1650591280	16950	16950	16950	16950	0
149	20240404	183700	1650591280	16950	16950	16950	16950	0
150	20240404	183600	1650591280	16950	16950	16950	16950	0
151	20240404	183500	1650591280	16950	16950	16950	16950	0
152	20240404	183400	1650591280	16950	16950	16950	16950	2039
153	20240404	183300	1650591280	16950	16950	16950	16950	0
154	20240404	183200	1650591280	16950	16950	16950	16950	0
155	20240404	183100	1650591280	16950	16950	16950	16950	0
156	20240404	183000	1650591280	16950	16950	16950	16950	0
157	20240404	182900	1650591280	16950	16950	16950	16950	0
158	20240404	182800	1650591280	16950	16950	16950	16950	0
159	20240404	182700	1650591280	16950	16950	16950	16950	0
160	20240404	182600	1650591280	16950	16950	16950	16950	0
161	20240404	182500	1650591280	16950	16950	16950	16950	0
162	20240404	182400	1650591280	16950	16950	16950	16950	0
163	20240404	182300	1650591280	16950	16950	16950	16950	0
164	20240404	182200	1650591280	16950	16950	16950	16950	0
165	20240404	182100	1650591280	16950	16950	16950	16950	0
166	20240404	182000	1650591280	16950	16950	16950	16950	0
167	20240404	181900	1650591280	16950	16950	16950	16950	0
168	20240404	181800	1650591280	16950	16950	16950	16950	0
169	20240404	181700	1650591280	16950	16950	16950	16950	0
170	20240404	181600	1650591280	16950	16950	16950	16950	0
171	20240404	181500	1650591280	16950	16950	16950	16950	0
172	20240404	181400	1650591280	16950	16950	16950	16950	0
173	20240404	181300	1650591280	16950	16950	16950	16950	0
174	20240404	181200	1650591280	16950	16950	16950	16950	0
175	20240404	181100	1650591280	16950	16950	16950	16950	0
176	20240404	181000	1650591280	16950	16950	16950	16950	0
177	20240404	180900	1650591280	16950	16950	16950	16950	0
178	20240404	180800	1650591280	16950	16950	16950	16950	0
179	20240404	180700	1650591280	16950	16950	16950	16950	0
180	20240404	180600	1650591280	16950	16950	16950	16950	0
181	20240404	180500	1650591280	16950	16950	16950	16950	0
182	20240404	180400	1650591280	16950	16950	16950	16950	2039
183	20240404	180300	1650591280	16950	16950	16950	16950	0
184	20240404	180200	1650591280	16950	16950	16950	16950	0
185	20240404	180100	1650591280	16950	16950	16950	16950	0
186	20240404	180000	1650591280	16950	16950	16950	16950	0
187	20240404	175900	1650591280	16950	16950	16950	16950	0
188	20240404	175800	1650591280	16950	16950	16950	16950	0
189	20240404	175700	1650591280	16950	16950	16950	16950	0
190	20240404	175600	1650591280	16950	16950	16950	16950	0
191	20240404	175500	1650591280	16950	16950	16950	16950	0
192	20240404	175400	1650591280	16950	16950	16950	16950	0
193	20240404	175300	1650591280	16950	16950	16950	16950	0
194	20240404	175200	1650591280	16950	16950	16950	16950	0
195	20240404	175100	1650591280	16950	16950	16950	16950	0
196	20240404	175000	1650591280	16950	16950	16950	16950	0
197	20240404	174900	1650591280	16950	16950	16950	16950	0
198	20240404	174800	1650591280	16950	16950	16950	16950	0
199	20240404	174700	1650591280	16950	16950	16950	16950	0
200	20240404	174600	1650591280	16950	16950	16950	16950	0
201	20240404	174500	1650591280	16950	16950	16950	16950	0
202	20240404	174400	1650591280	16950	16950	16950	16950	0
203	20240404	174300	1650591280	16950	16950	16950	16950	0
204	20240404	174200	1650591280	16950	16950	16950	16950	0
205	20240404	174100	1650591280	16950	16950	16950	16950	0
206	20240404	174000	1650591280	16950	16950	16950	16950	0
207	20240404	173900	1650591280	16950	16950	16950	16950	0
208	20240404	173800	1650591280	16950	16950	16950	16950	0
209	20240404	173700	1650591280	16950	16950	16950	16950	0
210	20240404	173600	1650591280	16950	16950	16950	16950	0
211	20240404	173500	1650591280	16950	16950	16950	16950	0
212	20240404	173400	1650591280	16950	16950	16950	16950	2039
213	20240404	173300	1650591280	16950	16950	16950	16950	0
214	20240404	173200	1650591280	16950	16950	16950	16950	0
215	20240404	173100	1650591280	16950	16950	16950	16950	0
216	20240404	173000	1650591280	16950	16950	16950	16950	0
217	20240404	172900	1650591280	16950	16950	16950	16950	0
218	20240404	172800	1650591280	16950	16950	16950	16950	0
219	20240404	172700	1650591280	16950	16950	16950	16950	0
220	20240404	172600	1650591280	16950	16950	16950	16950	0
221	20240404	172500	1650591280	16950	16950	16950	16950	0
222	20240404	172400	1650591280	16950	16950	16950	16950	0
223	20240404	172300	1650591280	16950	16950	16950	16950	0
224	20240404	172200	1650591280	16950	16950	16950	16950	0
225	20240404	172100	1650591280	16950	16950	16950	16950	0
226	20240404	172000	1650591280	16950	16950	16950	16950	0
227	20240404	171900	1650591280	16950	16950	16950	16950	0
228	20240404	171800	1650591280	16950	16950	16950	16950	0
229	20240404	171700	1650591280	16950	16950	16950	16950	0
230	20240404	171600	1650591280	16950	16950	16950	16950	0
231	20240404	171500	1650591280	16950	16950	16950	16950	0
232	20240404	171400	1650591280	16950	16950	16950	16950	0
233	20240404	171300	1650591280	16950	16950	16950	16950	0
234	20240404	171200	1650591280	16950	16950	16950	16950	0
235	20240404	171100	1650591280	16950	16950	16950	16950	0
236	20240404	171000	1650591280	16950	16950	16950	16950	0
237	20240404	170900	1650591280	16950	16950	16950	16950	0
238	20240404	170800	1650591280	16950	16950	16950	16950	0
239	20240404	170700	1650591280	16950	16950	16950	16950	0
240	20240404	170600	1650591280	16950	16950	16950	16950	0
241	20240404	170500	1650591280	16950	16950	16950	16950	0
242	20240404	170400	1650591280	16950	16950	16950	16950	2039
243	20240404	170300	1650591280	16950	16950	16950	16950	0
244	20240404	170200	1650591280	16950	16950	16950	16950	0
245	20240404	170100	1650591280	16950	16950	16950	16950	0
246	20240404	170000	1650591280	16950	16950	16950	16950	0
247	20240404	165900	1650591280	16950	16950	16950	16950	0
248	20240404	165800	1650591280	16950	16950	16950	16950	0
249	20240404	165700	1650591280	16950	16950	16950	16950	0
250	20240404	165600	1650591280	16950	16950	16950	16950	0
251	20240404	165500	1650591280	16950	16950	16950	16950	0
252	20240404	165400	1650591280	16950	16950	16950	16950	0
253	20240404	165300	1650591280	16950	16950	16950	16950	0
254	20240404	165200	1650591280	16950	16950	16950	16950	0
255	20240404	165100	1650591280	16950	16950	16950	16950	0
256	20240404	165000	1650591280	16950	16950	16950	16950	0
257	20240404	164900	1650591280	16950	16950	16950	16950	0
258	20240404	164800	1650591280	16950	16950	16950	16950	0
259	20240404	164700	1650591280	16950	16950	16950	16950	0
260	20240404	164600	1650591280	16950	16950	16950	16950	0
261	20240404	164500	1650591280	16950	16950	16950	16950	0
262	20240404	164400	1650591280	16950	16950	16950	16950	0
263	20240404	164300	1650591280	16950	16950	16950	16950	0
264	20240404	164200	1650591280	16950	16950	16950	16950	0
265	20240404	164100	1650591280	16950	16950	16950	16950	0
266	20240404	164000	1650591280	16950	16950	16950	16950	0
267	20240404	163900	1650591280	16950	16950	16950	16950	0
268	20240404	163800	1650591280	16950	16950	16950	16950	0
269	20240404	163700	1650591280	16950	16950	16950	16950	0
270	20240404	163600	1650591280	16950	16950	16950	16950	0
271	20240404	163500	1650591280	16950	16950	16950	16950	0
272	20240404	163400	1650591280	16950	16950	16950	16950	2039
273	20240404	163300	1650591280	16950	16950	16950	16950	0
274	20240404	163200	1650591280	16950	16950	16950	16950	0
275	20240404	163100	1650591280	16950	16950	16950	16950	0
276	20240404	163000	1650591280	16950	16950	16950	16950	0
277	20240404	162900	1650591280	16950	16950	16950	16950	0
278	20240404	162800	1650591280	16950	16950	16950	16950	0
279	20240404	162700	1650591280	16950	16950	16950	16950	0
280	20240404	162600	1650591280	16950	16950	16950	16950	0
281	20240404	162500	1650591280	16950	16950	16950	16950	0
282	20240404	162400	1650591280	16950	16950	16950	16950	0
283	20240404	162300	1650591280	16950	16950	16950	16950	0
284	20240404	162200	1650591280	16950	16950	16950	16950	0
285	20240404	162100	1650591280	16950	16950	16950	16950	0
286	20240404	162000	1650591280	16950	16950	16950	16950	0
287	20240404	161900	1650591280	16950	16950	16950	16950	0
288	20240404	161800	1650591280	16950	16950	16950	16950	0
289	20240404	161700	1650591280	16950	16950	16950	16950	0
290	20240404	161600	1650591280	16950	16950	16950	16950	0
291	20240404	161500	1650591280	16950	16950	16950	16950	0
292	20240404	161400	1650591280	16950	16950	16950	16950	0
293	20240404	161300	1650591280	16950	16950	16950	16950	0
294	20240404	161200	1650591280	16950	16950	16950	16950	0
295	20240404	161100	1650591280	16950	16950	16950	16950	0
296	20240404	161000	1650591280	16950	16950	16950	16950	0
297	20240404	160900	1650591280	16950	16950	16950	16950	0
298	20240404	160800	1650591280	16950	16950	16950	16950	0
299	20240404	160700	1650591280	16950	16950	16950	16950	0
300	20240404	160600	1650591280	16950	16950	16950	16950	0
301	20240404	160500	1650591280	16950	16950	16950	16950	0
302	20240404	160400	1650591280	16950	16950	16950	16950	2039
303	20240404	160300	1650591280	16950	16950	16950	16950	0
304	20240404	160200	1650591280	16950	16950	16950	16950	0
305	20240404	160100	1650591280	16950	16950	16950	16950	0
306	20240404	160000	1650591280	16950	16950	16950	16950	0
307	20240404	155900	1650591280	16950	16950	16950	16950	0
308	20240404	155800	1650591280	16950	16950	16950	16950	0
309	20240404	155700	1650591280	16950	16950	16950	16950	0
310	20240404	155600	1650591280	16950	16950	16950	16950	0
311	20240404	155500	1650591280	16950	16950	16950	16950	0
312	20240404	155400	1650591280	16950	16950	16950	16950	0
313	20240404	155300	1650591280	16950	16950	16950	16950	0
314	20240404	155200	1650591280	16950	16950	16950	16950	0
315	20240404	155100	1650591280	16950	16950	16950	16950	0
316	20240404	155000	1650591280	16950	16950	16950	16950	0
317	20240404	154900	1650591280	16950	16950	16950	16950	0
318	20240404	154800	1650591280	16950	16950	16950	16950	0
319	20240404	154700	1650591280	16950	16950	16950	16950	0
320	20240404	154600	1650591280	16950	16950	16950	16950	0
321	20240404	154500	1650591280	16950	16950	16950	16950	0
322	20240404	154400	1650591280	16950	16950	16950	16950	0
323	20240404	154300	1650591280	16950	16950	16950	16950	0
324	20240404	154200	1650591280	16950	16950	16950	16950	0
325	20240404	154100	1650591280	16950	16950	16950	16950	0
326	20240404	154000	1650591280	16950	16950	16950	16950	0
327	20240404	153900	1650591280	16950	16950	16950	16950	0
328	20240404	153800	1650591280	16950	16950	16950	16950	0
329	20240404	153700	1650591280	16950	16950	16950	16950	0
330	20240404	153600	1650591280	16950	16950	16950	16950	0
331	20240404	153500	1650591280	16950	16950	16950	16950	0
332	20240404	153400	1650591280	16950	16950	16950	16950	2039
333	20240404	153300	1650591280	16950	16950	16950	16950	0
334	20240404	153200	1650591280	16950	16950	16950	16950	0
335	20240404	153100	1650591280	16950	16950	16950	16950	0
336	20240404	153000	1650591280	16950	16950	16950	16950	2039
337	20240404	152900	1616030230	16990	16990	16990	16990	0
338	20240404	152800	1616030230	16990	16990	16990	16990	0
339	20240404	152700	1616030230	16990	16990	16990	16990	0
340	20240404	152600	1616030230	16990	16990	16990	16990	0
341	20240404	152500	1616030230	16990	16990	16990	16990	0
342	20240404	152400	1616030230	16990	16990	16990	16990	0
343	20240404	152300	1616030230	16990	16990	16990	16990	0
344	20240404	152200	1616030230	16990	16990	16990	16990	0
345	20240404	152100	1616030230	16990	16990	16990	16990	0
346	20240404	152000	1616030230	16990	16990	16990	16990	0
347	20240404	151900	1616030230	16990	17090	17100	16970	408
348	20240404	151800	1609080290	17090	17090	17090	17090	14
349	20240404	151700	1608841030	17090	17090	17090	17090	50
350	20240404	151600	1607986530	17090	17090	17090	17090	31
351	20240404	151500	1607456740	17090	17090	17100	17080	234
352	20240404	151400	1603457410	17100	17100	17100	17100	59
353	20240404	151300	1602448510	17100	17100	17100	17100	61
354	20240404	151200	1601405410	17100	17090	17100	17080	47
355	20240404	151100	1600602060	17090	17110	17110	17090	123
356	20240404	151000	1598499280	17110	17110	17110	17100	103
357	20240404	150900	1596737700	17110	17100	17110	17100	35
358	20240404	150800	1596139100	17100	17110	17110	17100	110
359	20240404	150700	1594257830	17100	17100	17100	17100	35
360	20240404	150600	1593659330	17100	17100	17100	17100	58
361	20240404	150500	1592667530	17100	17120	17120	17100	186
362	20240404	150400	1589486000	17120	17070	17120	17070	123
363	20240404	150300	1587382440	17070	17070	17070	17070	161
364	20240404	150200	1584634170	17020	17020	17020	17020	24
365	20240404	150100	1584225690	17020	17010	17020	17010	66
366	20240404	150000	1583102520	17010	16930	17020	16920	2555
367	20240404	145900	1539847930	16920	16940	16940	16920	308
368	20240404	145800	1534635550	16980	16980	16980	16980	180
369	20240404	145700	1531579150	16980	17110	17110	16980	123
370	20240404	145600	1529486090	17110	16970	17110	16950	2630
371	20240404	145500	1484865380	16940	16930	16990	16930	787
372	20240404	145400	1471523770	16930	16940	16940	16920	212
373	20240404	145300	1467935980	16940	16950	16950	16940	174
374	20240404	145200	1464987420	16950	17000	17000	16950	617
375	20240404	145100	1454506910	17000	17040	17040	17000	129
376	20240404	145000	1452311230	17020	17020	17020	17020	42
377	20240404	144900	1451596390	17040	17040	17040	17040	30
378	20240404	144800	1451085190	17040	17040	17040	17040	30
379	20240404	144700	1450573990	17040	17050	17050	17040	30
380	20240404	144600	1450062640	17050	17050	17050	17050	156
381	20240404	144500	1447402840	17050	17050	17060	17050	1113
382	20240404	144400	1428417550	17050	17050	17050	17050	15
383	20240404	144300	1428161800	17000	17050	17050	17000	211
384	20240404	144200	1424574750	17050	17050	17050	17050	57
385	20240404	144100	1423602900	17050	17050	17050	17050	188
386	20240404	144000	1420397500	17050	17010	17050	17010	215
387	20240404	143900	1416732230	16970	16970	16970	16970	0
388	20240404	143800	1416732230	16970	16980	16980	16970	199
389	20240404	143700	1413354990	16980	17000	17000	16980	299
390	20240404	143600	1408274970	17000	17020	17020	17000	287
391	20240404	143500	1403395380	17000	17000	17000	17000	13
392	20240404	143400	1403174380	17050	17050	17050	17050	31
393	20240404	143300	1402645830	17050	17050	17050	17050	73
394	20240404	143200	1401401180	17050	17000	17050	17000	105
395	20240404	143100	1399612930	17000	17000	17000	17000	146
396	20240404	143000	1397130930	17000	17000	17000	17000	264
397	20240404	142900	1392642930	17000	17000	17000	17000	397
398	20240404	142800	1385893930	17000	17000	17000	17000	0
399	20240404	142700	1385893930	17000	17000	17000	17000	70
400	20240404	142600	1384703930	17000	17000	17000	17000	20
401	20240404	142500	1384363930	17000	17020	17020	17000	406
402	20240404	142400	1377457870	17020	17060	17060	17020	403
403	20240404	142300	1370596700	17040	17040	17040	17040	0
404	20240404	142200	1370596700	17040	17040	17040	17040	11
405	20240404	142100	1370409260	17040	17040	17040	17040	10
406	20240404	142000	1370238860	17050	17050	17050	17050	0
407	20240404	141900	1370238860	17050	17060	17060	17050	389
408	20240404	141800	1363604710	17060	17080	17080	17060	769
409	20240404	141700	1350478480	17120	17120	17120	17120	15
410	20240404	141600	1350221680	17100	17090	17100	17090	2503
411	20240404	141500	1307430860	17080	17080	17080	17080	445
412	20240404	141400	1299830260	17070	17070	17070	17070	0
413	20240404	141300	1299830260	17070	17060	17070	17060	75
414	20240404	141200	1298550210	17050	17050	17050	17050	3
415	20240404	141100	1298499060	17050	17050	17050	17050	0
416	20240404	141000	1298499060	17050	17050	17050	17050	33
417	20240404	140900	1297936410	17050	17050	17050	17050	8
418	20240404	140800	1297800010	17020	17020	17020	17020	0
419	20240404	140700	1297800010	17020	17020	17020	17020	0
420	20240404	140600	1297800010	17020	17020	17020	17020	0
421	20240404	140500	1297800010	17020	17020	17020	17020	3
422	20240404	140400	1297748950	17020	17020	17020	17020	0
423	20240404	140300	1297748950	17020	17020	17020	17020	10
424	20240404	140200	1297578750	17020	17020	17020	17020	218
425	20240404	140100	1293868390	17020	17040	17040	17020	307
426	20240404	140000	1288637170	17040	17160	17160	17040	45
427	20240404	135900	1287869840	17010	17160	17160	17010	2608
428	20240404	135800	1243507310	17160	17160	17170	17160	371
429	20240404	135700	1237139730	17160	17040	17160	17040	2203
430	20240404	135600	1199414160	16940	16940	16940	16940	6
431	20240404	135500	1199312520	16940	16980	17050	16940	16
432	20240404	135400	1199040420	16930	16980	17080	16930	414
433	20240404	135300	1192013420	16980	17100	17100	16980	287
434	20240404	135200	1187136280	17100	17100	17100	17100	2
435	20240404	135100	1187102080	17100	17100	17100	17100	3
436	20240404	135000	1187050780	17110	17110	17110	17110	3
437	20240404	134900	1186999450	17110	17000	17110	17000	511
438	20240404	134800	1178312120	17000	17010	17120	17000	310
439	20240404	134700	1173028780	17010	17050	17130	17000	174
440	20240404	134600	1170066810	17130	17130	17130	17130	2
441	20240404	134500	1170032550	17130	17130	17130	17130	5
442	20240404	134400	1169946900	17130	17130	17130	17130	2
443	20240404	134300	1169912640	17130	17100	17130	17100	28
444	20240404	134200	1169433750	17100	17100	17130	17100	223
445	20240404	134100	1165620390	17100	17100	17100	17100	3
446	20240404	134000	1165569090	17100	17100	17100	17100	2
447	20240404	133900	1165534890	17100	17100	17100	17100	3
448	20240404	133800	1165483590	17100	17100	17100	17100	2
449	20240404	133700	1165449390	17100	17100	17100	17100	25
450	20240404	133600	1165021890	17100	17100	17100	17100	3
451	20240404	133500	1164970590	17100	17100	17100	17100	22
452	20240404	133400	1164594390	17090	17070	17090	17070	206
453	20240404	133300	1161075990	17070	17070	17070	17070	22
454	20240404	133200	1160700450	17040	17030	17040	17030	235
455	20240404	133100	1156697280	17020	17010	17020	17010	72
456	20240404	133000	1155471850	17020	17000	17020	17000	48
457	20240404	132900	1154655450	16980	16980	16980	16930	132
458	20240404	132800	1152414240	16980	16980	16980	16980	8
459	20240404	132700	1152278400	16980	16980	16980	16980	2
460	20240404	132600	1152244440	16980	16910	16980	16910	20
461	20240404	132500	1151905190	16970	16900	16970	16900	134
462	20240404	132400	1149632960	16900	16910	16970	16900	234
463	20240404	132300	1145677980	16910	16920	16990	16910	349
464	20240404	132200	1139776210	16910	17020	17020	16910	297
465	20240404	132100	1134752310	17020	17020	17020	17020	2
466	20240404	132000	1134718270	17020	17020	17020	17020	3
467	20240404	131900	1134667210	17020	17020	17020	17020	9
468	20240404	131800	1134514030	17020	16910	17020	16910	10
469	20240404	131700	1134344600	16910	16920	17020	16910	304
470	20240404	131600	1129201610	16920	16940	17020	16920	197
471	20240404	131500	1125867330	17020	17020	17020	17020	18
472	20240404	131400	1125560970	17020	17040	17040	17010	171
473	20240404	131300	1122651340	16990	16990	16990	16990	124
474	20240404	131200	1120544580	16910	16920	16990	16910	67
475	20240404	131100	1119410870	16920	16920	16990	16920	279
476	20240404	131000	1114689930	16920	16990	16990	16920	106
477	20240404	130900	1112894330	16990	16920	16990	16920	117
478	20240404	130800	1110908590	16910	16940	17000	16910	1184
479	20240404	130700	1090870200	16940	16990	17090	16940	394
480	20240404	130600	1084186610	17090	17070	17090	17070	506
481	20240404	130500	1075544140	17090	17090	17090	17090	8
482	20240404	130400	1075407420	17090	17090	17090	17090	2
483	20240404	130300	1075373240	17090	16960	17090	16960	6
484	20240404	130200	1075271090	16960	16960	16960	16960	1
485	20240404	130100	1075254130	17100	17100	17100	17100	6
486	20240404	130000	1075151530	17100	17070	17100	17070	101
487	20240404	125900	1073426600	16950	16980	16980	16950	253
488	20240404	125800	1069132590	16980	17090	17100	16980	225
489	20240404	125700	1065301440	16980	17020	17020	16980	122
490	20240404	125600	1063226300	17020	17040	17100	17020	3809
491	20240404	125500	998231160	17060	17010	17060	17010	141
492	20240404	125400	995828090	17010	17000	17010	17000	148
493	20240404	125300	993312020	17000	16920	17000	16920	193
494	20240404	125200	990040860	16920	16920	16920	16920	172
495	20240404	125100	987130620	16920	16920	16920	16920	53
496	20240404	125000	986233860	16930	16930	16930	16930	278
497	20240404	124900	981527320	16930	16940	16940	16930	55
498	20240404	124800	980596070	16930	16930	16930	16930	44
499	20240404	124700	979851150	16930	16940	17000	16930	222
500	20240404	124600	976091620	16940	16940	16940	16940	314
501	20240404	124500	970772460	16940	16940	16940	16940	0
502	20240404	124400	970772460	16940	16940	16940	16940	0
503	20240404	124300	970772460	16940	16940	16940	16940	6
504	20240404	124200	970670820	16930	16930	16930	16930	0
505	20240404	124100	970670820	16930	16930	16930	16930	20
506	20240404	124000	970332220	16930	16940	16940	16930	270
507	20240404	123900	965759150	16940	16960	16960	16940	188
508	20240404	123800	962574020	16950	16950	16950	16950	0
509	20240404	123700	962574020	16950	16950	16950	16950	0
510	20240404	123600	962574020	16950	16950	16950	16950	5
511	20240404	123500	962489270	16940	16940	16940	16940	67
512	20240404	123400	961354290	16920	16940	16950	16920	466
513	20240404	123300	953463330	16940	17060	17060	16940	310
514	20240404	123200	948197890	17060	17050	17060	17050	2
515	20240404	123100	948163780	16930	16950	16950	16930	748
516	20240404	123000	935490060	16950	16990	16990	16950	781
517	20240404	122900	922233810	16990	17070	17070	16990	105
518	20240404	122800	920449780	16990	16990	16990	16990	0
519	20240404	122700	920449780	16990	16990	16990	16990	0
520	20240404	122600	920449780	16990	16990	16990	16990	3
521	20240404	122500	920398810	16990	16990	16990	16990	0
522	20240404	122400	920398810	16990	16990	16990	16990	0
523	20240404	122300	920398810	16990	16990	16990	16990	4
524	20240404	122200	920330850	16990	17020	17020	16990	241
525	20240404	122100	916231990	17020	16990	17040	16950	649
526	20240404	122000	905194620	16990	16990	16990	16990	64
527	20240404	121900	904107260	16930	16930	16930	16930	0
528	20240404	121800	904107260	16930	16930	16930	16930	100
529	20240404	121700	902414260	16930	16930	16930	16930	0
530	20240404	121600	902414260	16930	16930	16930	16930	21
531	20240404	121500	902058730	16930	16940	16940	16930	296
532	20240404	121400	897046510	16940	16940	16940	16940	0
533	20240404	121300	897046510	16940	16940	16940	16940	4
534	20240404	121200	896978750	16920	16930	16930	16920	570
535	20240404	121100	887333950	16920	16920	16920	16920	27
536	20240404	121000	886877110	16920	16920	16920	16920	264
537	20240404	120900	882410230	16920	16920	16920	16920	338
538	20240404	120800	876691270	16920	16920	16920	16920	0
539	20240404	120700	876691270	16920	16920	16920	16920	0
540	20240404	120600	876691270	16920	16920	16920	16920	7
541	20240404	120500	876572830	16920	16920	16930	16920	283
542	20240404	120400	871783570	16920	16930	16930	16920	217
543	20240404	120300	868111320	16920	16920	16920	16920	3
544	20240404	120200	868060560	16910	16910	16910	16910	0
545	20240404	120100	868060560	16910	16910	16910	16910	0
546	20240404	120000	868060560	16910	16910	16910	16910	12
547	20240404	115900	867857640	16910	16910	16910	16910	164
548	20240404	115800	865084400	16910	16920	16920	16910	252
549	20240404	115700	860821840	17000	17000	17000	17000	1
550	20240404	115600	860804840	17000	16920	17000	16920	12
551	20240404	115500	860601400	16920	16920	16920	16920	0
552	20240404	115400	860601400	16920	16920	16920	16920	0
553	20240404	115300	860601400	16920	16920	16920	16920	4
554	20240404	115200	860533720	16920	16920	16930	16920	209
555	20240404	115100	856997280	16920	16940	16940	16920	318
556	20240404	115000	851615630	16940	16940	16940	16940	4
557	20240404	114900	851547870	16940	16940	16940	16940	0
558	20240404	114800	851547870	16940	16940	16940	16940	2
559	20240404	114700	851513990	16940	16940	16940	16940	3
560	20240404	114600	851463170	16930	16940	16940	16930	6
561	20240404	114500	851361570	16940	16970	16970	16930	257
562	20240404	114400	847003270	16970	16980	16980	16970	144
563	20240404	114300	844558330	16970	16970	16970	16970	4
564	20240404	114200	844490450	16960	16960	16960	16960	0
565	20240404	114100	844490450	16960	16960	16960	16960	0
566	20240404	114000	844490450	16960	16970	16970	16960	159
567	20240404	113900	841792910	16970	16950	16970	16950	166
568	20240404	113800	838978620	16980	16980	16980	16980	81
569	20240404	113700	837603240	16930	16930	16930	16930	4
570	20240404	113600	837535520	16920	16920	16920	16920	0
571	20240404	113500	837535520	16920	16920	16920	16920	0
572	20240404	113400	837535520	16920	16920	16920	16920	5
573	20240404	113300	837450920	16920	16920	16930	16920	309
574	20240404	113200	832221510	16920	16910	16920	16910	335
575	20240404	113100	826554090	16910	16910	16910	16910	0
576	20240404	113000	826554090	16910	16980	16980	16910	24
577	20240404	112900	826146850	16980	16980	16980	16980	36
578	20240404	112800	825535570	16910	16910	16910	16910	272
579	20240404	112700	820936050	16910	16950	16950	16900	595
580	20240404	112600	810865620	16950	16950	16950	16950	0
581	20240404	112500	810865620	16950	16940	16950	16930	5
582	20240404	112400	810780930	16940	16950	16950	16920	938
583	20240404	112300	794891610	16940	16940	16940	16940	0
584	20240404	112200	794891610	16940	16950	16950	16940	141
585	20240404	112100	792501670	16950	16950	16950	16950	239
586	20240404	112000	788450620	16950	16950	16950	16950	25
587	20240404	111900	788026870	17030	17030	17030	17030	0
588	20240404	111800	788026870	17030	17030	17030	17030	36
589	20240404	111700	787413790	16940	16940	16940	16940	3
590	20240404	111600	787362970	16930	16910	16930	16910	230
591	20240404	111500	783471910	16910	17010	17010	16900	521
592	20240404	111400	774627750	17010	17010	17010	17010	4
593	20240404	111300	774559710	17010	17010	17010	17010	22
594	20240404	111200	774185490	17010	17010	17010	17010	0
595	20240404	111100	774185490	17010	17010	17010	17010	0
596	20240404	111000	774185490	17010	17010	17010	17010	0
597	20240404	110900	774185490	17010	17000	17010	17000	139
598	20240404	110800	771821690	16890	16910	16990	16890	359
599	20240404	110700	765753520	16910	16930	16930	16910	115
600	20240404	110600	763807350	16900	16900	16900	16900	0
601	20240404	110500	763807350	16900	16900	16900	16900	0
602	20240404	110400	763807350	16900	16900	16900	16900	3
603	20240404	110300	763756650	16890	16890	16890	16890	0
604	20240404	110200	763756650	16890	16900	16900	16890	184
605	20240404	110100	760647680	16900	16900	16900	16900	167
606	20240404	110000	757825380	16900	16950	16950	16900	518
607	20240404	105900	749062970	17020	17020	17020	16950	48
608	20240404	105800	748247830	16950	16950	17020	16950	50
609	20240404	105700	747399700	16950	16950	17030	16950	49
610	20240404	105600	746568270	16950	16970	17050	16950	337
611	20240404	105500	740849900	16970	17010	17070	16970	379
612	20240404	105400	734411390	17010	17010	17140	17010	71
613	20240404	105300	733202440	17010	17010	17090	17010	145
614	20240404	105200	730735110	17020	17030	17130	17020	42
615	20240404	105100	730019220	17030	17070	17140	17030	178
616	20240404	105000	726982470	17070	17080	17080	17070	290
617	20240404	104900	722029520	17080	17140	17140	17080	161
618	20240404	104800	719278440	17080	17100	17150	17080	17
619	20240404	104700	718987290	17150	17140	17150	17130	434
620	20240404	104600	711549840	17140	17180	17180	17140	282
621	20240404	104500	706713340	17150	17170	17170	17150	233
622	20240404	104400	702715250	17180	17190	17200	17180	1491
623	20240404	104300	677097720	17190	17180	17190	17180	87
624	20240404	104200	675602970	17180	17180	17190	17180	755
625	20240404	104100	662631960	17180	17190	17190	17180	287
626	20240404	104000	657700510	17180	17190	17190	17180	526
627	20240404	103900	648663590	17190	17210	17210	17180	286
628	20240404	103800	643749740	17180	17180	17220	17180	250
629	20240404	103700	639453860	17180	17200	17200	17180	354
630	20240404	103600	633371860	17180	17180	17200	17180	19
631	20240404	103500	633045260	17200	17180	17200	17180	23
632	20240404	103400	632649860	17200	17180	17200	17180	14
633	20240404	103300	632409160	17200	17230	17230	17200	29
634	20240404	103200	631909950	17250	17250	17250	17250	99
635	20240404	103100	630202200	17250	17250	17250	17250	12
636	20240404	103000	629995200	17250	17250	17250	17180	473
637	20240404	102900	621864940	17190	17250	17250	17190	162
638	20240404	102800	619079620	17250	17250	17250	17250	12
639	20240404	102700	618872620	17260	17250	17260	17250	363
640	20240404	102600	612610750	17250	17180	17250	17180	54
641	20240404	102500	611680160	17180	17180	17250	17180	182
642	20240404	102400	608552770	17180	17250	17250	17180	181
643	20240404	102300	605439210	17260	17260	17260	17260	10
644	20240404	102200	605266610	17260	17250	17260	17250	338
645	20240404	102100	599436000	17240	17200	17240	17200	387
646	20240404	102000	592767560	17200	17200	17200	17180	15
647	20240404	101900	592509640	17180	17180	17200	17180	338
648	20240404	101800	586702600	17180	17210	17210	17180	352
649	20240404	101700	580653700	17210	17180	17210	17180	528
650	20240404	101600	571574240	17180	17180	17180	17180	20
651	20240404	101500	571230640	17190	17180	17190	17180	460
652	20240404	101400	563324330	17180	17180	17180	17180	10
653	20240404	101300	563152530	17140	17140	17140	17140	142
654	20240404	101200	560718650	17140	17170	17170	17140	296
655	20240404	101100	555644400	17170	17170	17180	17170	2249
656	20240404	101000	517008680	17180	17160	17180	17160	627
657	20240404	100900	506238810	17160	17150	17160	17150	2855
658	20240404	100800	457259160	17150	17130	17150	17130	1045
659	20240404	100700	439337880	17130	17100	17140	17100	1325
660	20240404	100600	416637820	17080	17090	17100	17080	1141
661	20240404	100500	397141380	17090	17090	17090	17090	76
662	20240404	100400	395842540	17130	17130	17130	17130	16
663	20240404	100300	395568460	17090	17090	17090	17090	0
664	20240404	100200	395568460	17090	17090	17090	17090	0
665	20240404	100100	395568460	17090	17080	17120	17080	484
666	20240404	100000	387289930	17080	17100	17100	17080	469
667	20240404	095900	379275690	17100	17100	17100	17100	1
668	20240404	095800	379258590	17100	17090	17100	17080	282
669	20240404	095700	374439110	17120	17090	17120	17090	2259
670	20240404	095600	335765470	17090	17090	17090	17090	2
671	20240404	095500	335731290	17080	17010	17080	17010	5
672	20240404	095400	335646110	17010	17010	17090	17010	473
673	20240404	095300	327591970	17010	17070	17110	17010	459
674	20240404	095200	319769570	17070	17040	17070	17020	38
675	20240404	095100	319120990	17070	17010	17070	16990	70
676	20240404	095000	317931320	16990	16990	16990	16990	21
677	20240404	094900	317574530	16990	17000	17000	16990	23
678	20240404	094800	317183740	16990	17000	17070	16990	216
679	20240404	094700	313510720	17000	17000	17000	16990	328
680	20240404	094600	307935580	16990	16990	16990	16990	0
681	20240404	094500	307935580	16990	16990	16990	16990	3
682	20240404	094400	307884610	16990	16990	16990	16990	0
683	20240404	094300	307884610	16990	16990	16990	16990	104
684	20240404	094200	306117650	16990	17000	17000	16990	335
685	20240404	094100	300423440	17000	17000	17000	17000	346
686	20240404	094000	294541440	17080	17070	17080	17070	148
687	20240404	093900	292014280	17070	17070	17070	17070	1
688	20240404	093800	291997210	17010	17010	17010	17010	3
689	20240404	093700	291946180	17010	17010	17010	17010	100
690	20240404	093600	290245180	17000	17000	17000	17000	11
691	20240404	093500	290058180	17000	17000	17090	17000	377
692	20240404	093400	283643660	17000	17110	17110	17000	255
693	20240404	093300	279289450	17100	17080	17120	17060	336
694	20240404	093200	273543800	17070	17020	17070	17020	2452
695	20240404	093100	231746570	17030	17020	17030	16970	34
696	20240404	093000	231168810	17000	16980	17000	16970	431
697	20240404	092900	223854650	16970	16970	16970	16970	242
698	20240404	092800	219747910	16970	16970	17030	16970	257
699	20240404	092700	215386380	16970	16970	16970	16970	20
700	20240404	092600	215046980	16970	16970	16970	16970	16
701	20240404	092500	214775460	16970	16970	16970	16970	21
702	20240404	092400	214419090	17050	16980	17050	16980	2718
703	20240404	092300	168093150	16980	16980	16980	16980	59
704	20240404	092200	167091330	16940	16950	16950	16940	253
705	20240404	092100	162805040	16970	17020	17020	16970	178
706	20240404	092000	159779880	17010	17040	17050	17010	96
707	20240404	091900	158145090	17020	17000	17020	17000	624
708	20240404	091800	147534650	17000	16950	17000	16940	3310
709	20240404	091700	91311120	16940	16940	16940	16940	2
710	20240404	091600	91277240	16940	16940	16940	16940	0
711	20240404	091500	91277240	16940	16940	16940	16940	104
712	20240404	091400	89515480	16940	16910	16940	16910	15
713	20240404	091300	89261800	16980	17000	17000	16970	133
714	20240404	091200	87004140	16980	17030	17030	16970	242
715	20240404	091100	82895010	17030	16970	17040	16970	59
716	20240404	091000	81891840	16990	16960	17000	16960	883
717	20240404	090900	66901770	16960	16880	16960	16880	1701
718	20240404	090800	38071110	16850	16850	16850	16850	50
719	20240404	090700	37228610	16850	16800	16850	16800	51
720	20240404	090600	36370110	16800	16800	16800	16800	186
721	20240404	090500	33245310	16800	16800	16800	16740	344
722	20240404	090400	27468380	16800	16740	16800	16740	297
723	20240404	090300	22490730	16730	16800	16800	16730	203
724	20240404	090200	19094300	16800	16800	16810	16790	274
725	20240404	090100	14491870	16790	16890	16890	16790	12
726	20240404	090000	14289390	16790	16710	16970	16710	854