KissMeData/140670/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	200300	27103739830	19370	19370	19370	19370	16627
3	20240402	200200	27103739830	19370	19370	19370	19370	0
4	20240402	200100	27103739830	19370	19370	19370	19370	0
5	20240402	200000	27103739830	19370	19370	19370	19370	0
6	20240402	195900	27103739830	19370	19370	19370	19370	0
7	20240402	195800	27103739830	19370	19370	19370	19370	0
8	20240402	195700	27103739830	19370	19370	19370	19370	0
9	20240402	195600	27103739830	19370	19370	19370	19370	0
10	20240402	195500	27103739830	19370	19370	19370	19370	0
11	20240402	195400	27103739830	19370	19370	19370	19370	0
12	20240402	195300	27103739830	19370	19370	19370	19370	0
13	20240402	195200	27103739830	19370	19370	19370	19370	0
14	20240402	195100	27103739830	19370	19370	19370	19370	0
15	20240402	195000	27103739830	19370	19370	19370	19370	0
16	20240402	194900	27103739830	19370	19370	19370	19370	0
17	20240402	194800	27103739830	19370	19370	19370	19370	0
18	20240402	194700	27103739830	19370	19370	19370	19370	0
19	20240402	194600	27103739830	19370	19370	19370	19370	0
20	20240402	194500	27103739830	19370	19370	19370	19370	0
21	20240402	194400	27103739830	19370	19370	19370	19370	0
22	20240402	194300	27103739830	19370	19370	19370	19370	0
23	20240402	194200	27103739830	19370	19370	19370	19370	0
24	20240402	194100	27103739830	19370	19370	19370	19370	0
25	20240402	194000	27103739830	19370	19370	19370	19370	0
26	20240402	193900	27103739830	19370	19370	19370	19370	0
27	20240402	193800	27103739830	19370	19370	19370	19370	0
28	20240402	193700	27103739830	19370	19370	19370	19370	0
29	20240402	193600	27103739830	19370	19370	19370	19370	0
30	20240402	193500	27103739830	19370	19370	19370	19370	0
31	20240402	193400	27103739830	19370	19370	19370	19370	0
32	20240402	193300	27103739830	19370	19370	19370	19370	16627
33	20240402	193200	27103739830	19370	19370	19370	19370	0
34	20240402	193100	27103739830	19370	19370	19370	19370	0
35	20240402	193000	27103739830	19370	19370	19370	19370	0
36	20240402	192900	27103739830	19370	19370	19370	19370	0
37	20240402	192800	27103739830	19370	19370	19370	19370	0
38	20240402	192700	27103739830	19370	19370	19370	19370	0
39	20240402	192600	27103739830	19370	19370	19370	19370	0
40	20240402	192500	27103739830	19370	19370	19370	19370	0
41	20240402	192400	27103739830	19370	19370	19370	19370	0
42	20240402	192300	27103739830	19370	19370	19370	19370	0
43	20240402	192200	27103739830	19370	19370	19370	19370	0
44	20240402	192100	27103739830	19370	19370	19370	19370	0
45	20240402	192000	27103739830	19370	19370	19370	19370	0
46	20240402	191900	27103739830	19370	19370	19370	19370	0
47	20240402	191800	27103739830	19370	19370	19370	19370	0
48	20240402	191700	27103739830	19370	19370	19370	19370	0
49	20240402	191600	27103739830	19370	19370	19370	19370	0
50	20240402	191500	27103739830	19370	19370	19370	19370	0
51	20240402	191400	27103739830	19370	19370	19370	19370	0
52	20240402	191300	27103739830	19370	19370	19370	19370	0
53	20240402	191200	27103739830	19370	19370	19370	19370	0
54	20240402	191100	27103739830	19370	19370	19370	19370	0
55	20240402	191000	27103739830	19370	19370	19370	19370	0
56	20240402	190900	27103739830	19370	19370	19370	19370	0
57	20240402	190800	27103739830	19370	19370	19370	19370	0
58	20240402	190700	27103739830	19370	19370	19370	19370	0
59	20240402	190600	27103739830	19370	19370	19370	19370	0
60	20240402	190500	27103739830	19370	19370	19370	19370	0
61	20240402	190400	27103739830	19370	19370	19370	19370	0
62	20240402	190300	27103739830	19370	19370	19370	19370	16627
63	20240402	190200	27103739830	19370	19370	19370	19370	0
64	20240402	190100	27103739830	19370	19370	19370	19370	0
65	20240402	190000	27103739830	19370	19370	19370	19370	0
66	20240402	185900	27103739830	19370	19370	19370	19370	0
67	20240402	185800	27103739830	19370	19370	19370	19370	0
68	20240402	185700	27103739830	19370	19370	19370	19370	0
69	20240402	185600	27103739830	19370	19370	19370	19370	0
70	20240402	185500	27103739830	19370	19370	19370	19370	0
71	20240402	185400	27103739830	19370	19370	19370	19370	0
72	20240402	185300	27103739830	19370	19370	19370	19370	0
73	20240402	185200	27103739830	19370	19370	19370	19370	0
74	20240402	185100	27103739830	19370	19370	19370	19370	0
75	20240402	185000	27103739830	19370	19370	19370	19370	0
76	20240402	184900	27103739830	19370	19370	19370	19370	0
77	20240402	184800	27103739830	19370	19370	19370	19370	0
78	20240402	184700	27103739830	19370	19370	19370	19370	0
79	20240402	184600	27103739830	19370	19370	19370	19370	0
80	20240402	184500	27103739830	19370	19370	19370	19370	0
81	20240402	184400	27103739830	19370	19370	19370	19370	0
82	20240402	184300	27103739830	19370	19370	19370	19370	0
83	20240402	184200	27103739830	19370	19370	19370	19370	0
84	20240402	184100	27103739830	19370	19370	19370	19370	0
85	20240402	184000	27103739830	19370	19370	19370	19370	0
86	20240402	183900	27103739830	19370	19370	19370	19370	0
87	20240402	183800	27103739830	19370	19370	19370	19370	0
88	20240402	183700	27103739830	19370	19370	19370	19370	0
89	20240402	183600	27103739830	19370	19370	19370	19370	0
90	20240402	183500	27103739830	19370	19370	19370	19370	0
91	20240402	183400	27103739830	19370	19370	19370	19370	0
92	20240402	183300	27103739830	19370	19370	19370	19370	16627
93	20240402	183200	27103739830	19370	19370	19370	19370	0
94	20240402	183100	27103739830	19370	19370	19370	19370	0
95	20240402	183000	27103739830	19370	19370	19370	19370	0
96	20240402	182900	27103739830	19370	19370	19370	19370	0
97	20240402	182800	27103739830	19370	19370	19370	19370	0
98	20240402	182700	27103739830	19370	19370	19370	19370	0
99	20240402	182600	27103739830	19370	19370	19370	19370	0
100	20240402	182500	27103739830	19370	19370	19370	19370	0
101	20240402	182400	27103739830	19370	19370	19370	19370	0
102	20240402	182300	27103739830	19370	19370	19370	19370	0
103	20240402	182200	27103739830	19370	19370	19370	19370	0
104	20240402	182100	27103739830	19370	19370	19370	19370	0
105	20240402	182000	27103739830	19370	19370	19370	19370	0
106	20240402	181900	27103739830	19370	19370	19370	19370	0
107	20240402	181800	27103739830	19370	19370	19370	19370	0
108	20240402	181700	27103739830	19370	19370	19370	19370	0
109	20240402	181600	27103739830	19370	19370	19370	19370	0
110	20240402	181500	27103739830	19370	19370	19370	19370	0
111	20240402	181400	27103739830	19370	19370	19370	19370	0
112	20240402	181300	27103739830	19370	19370	19370	19370	0
113	20240402	181200	27103739830	19370	19370	19370	19370	0
114	20240402	181100	27103739830	19370	19370	19370	19370	0
115	20240402	181000	27103739830	19370	19370	19370	19370	0
116	20240402	180900	27103739830	19370	19370	19370	19370	0
117	20240402	180800	27103739830	19370	19370	19370	19370	0
118	20240402	180700	27103739830	19370	19370	19370	19370	0
119	20240402	180600	27103739830	19370	19370	19370	19370	0
120	20240402	180500	27103739830	19370	19370	19370	19370	0
121	20240402	180400	27103739830	19370	19370	19370	19370	0
122	20240402	180300	27103739830	19370	19370	19370	19370	16627
123	20240402	180200	27103739830	19370	19370	19370	19370	0
124	20240402	180100	27103739830	19370	19370	19370	19370	0
125	20240402	180000	27103739830	19370	19370	19370	19370	0
126	20240402	175900	27103739830	19370	19370	19370	19370	0
127	20240402	175800	27103739830	19370	19370	19370	19370	0
128	20240402	175700	27103739830	19370	19370	19370	19370	0
129	20240402	175600	27103739830	19370	19370	19370	19370	0
130	20240402	175500	27103739830	19370	19370	19370	19370	0
131	20240402	175400	27103739830	19370	19370	19370	19370	0
132	20240402	175300	27103739830	19370	19370	19370	19370	0
133	20240402	175200	27103739830	19370	19370	19370	19370	0
134	20240402	175100	27103739830	19370	19370	19370	19370	0
135	20240402	175000	27103739830	19370	19370	19370	19370	0
136	20240402	174900	27103739830	19370	19370	19370	19370	0
137	20240402	174800	27103739830	19370	19370	19370	19370	0
138	20240402	174700	27103739830	19370	19370	19370	19370	0
139	20240402	174600	27103739830	19370	19370	19370	19370	0
140	20240402	174500	27103739830	19370	19370	19370	19370	0
141	20240402	174400	27103739830	19370	19370	19370	19370	0
142	20240402	174300	27103739830	19370	19370	19370	19370	0
143	20240402	174200	27103739830	19370	19370	19370	19370	0
144	20240402	174100	27103739830	19370	19370	19370	19370	0
145	20240402	174000	27103739830	19370	19370	19370	19370	0
146	20240402	173900	27103739830	19370	19370	19370	19370	0
147	20240402	173800	27103739830	19370	19370	19370	19370	0
148	20240402	173700	27103739830	19370	19370	19370	19370	0
149	20240402	173600	27103739830	19370	19370	19370	19370	0
150	20240402	173500	27103739830	19370	19370	19370	19370	0
151	20240402	173400	27103739830	19370	19370	19370	19370	0
152	20240402	173300	27103739830	19370	19370	19370	19370	16627
153	20240402	173200	27103739830	19370	19370	19370	19370	0
154	20240402	173100	27103739830	19370	19370	19370	19370	0
155	20240402	173000	27103739830	19370	19370	19370	19370	0
156	20240402	172900	27103739830	19370	19370	19370	19370	0
157	20240402	172800	27103739830	19370	19370	19370	19370	0
158	20240402	172700	27103739830	19370	19370	19370	19370	0
159	20240402	172600	27103739830	19370	19370	19370	19370	0
160	20240402	172500	27103739830	19370	19370	19370	19370	0
161	20240402	172400	27103739830	19370	19370	19370	19370	0
162	20240402	172300	27103739830	19370	19370	19370	19370	0
163	20240402	172200	27103739830	19370	19370	19370	19370	0
164	20240402	172100	27103739830	19370	19370	19370	19370	0
165	20240402	172000	27103739830	19370	19370	19370	19370	0
166	20240402	171900	27103739830	19370	19370	19370	19370	0
167	20240402	171800	27103739830	19370	19370	19370	19370	0
168	20240402	171700	27103739830	19370	19370	19370	19370	0
169	20240402	171600	27103739830	19370	19370	19370	19370	0
170	20240402	171500	27103739830	19370	19370	19370	19370	0
171	20240402	171400	27103739830	19370	19370	19370	19370	0
172	20240402	171300	27103739830	19370	19370	19370	19370	0
173	20240402	171200	27103739830	19370	19370	19370	19370	0
174	20240402	171100	27103739830	19370	19370	19370	19370	0
175	20240402	171000	27103739830	19370	19370	19370	19370	0
176	20240402	170900	27103739830	19370	19370	19370	19370	0
177	20240402	170800	27103739830	19370	19370	19370	19370	0
178	20240402	170700	27103739830	19370	19370	19370	19370	0
179	20240402	170600	27103739830	19370	19370	19370	19370	0
180	20240402	170500	27103739830	19370	19370	19370	19370	0
181	20240402	170400	27103739830	19370	19370	19370	19370	0
182	20240402	170300	27103739830	19370	19370	19370	19370	16627
183	20240402	170200	27103739830	19370	19370	19370	19370	0
184	20240402	170100	27103739830	19370	19370	19370	19370	0
185	20240402	170000	27103739830	19370	19370	19370	19370	0
186	20240402	165900	27103739830	19370	19370	19370	19370	0
187	20240402	165800	27103739830	19370	19370	19370	19370	0
188	20240402	165700	27103739830	19370	19370	19370	19370	0
189	20240402	165600	27103739830	19370	19370	19370	19370	0
190	20240402	165500	27103739830	19370	19370	19370	19370	0
191	20240402	165400	27103739830	19370	19370	19370	19370	0
192	20240402	165300	27103739830	19370	19370	19370	19370	0
193	20240402	165200	27103739830	19370	19370	19370	19370	0
194	20240402	165100	27103739830	19370	19370	19370	19370	0
195	20240402	165000	27103739830	19370	19370	19370	19370	0
196	20240402	164900	27103739830	19370	19370	19370	19370	0
197	20240402	164800	27103739830	19370	19370	19370	19370	0
198	20240402	164700	27103739830	19370	19370	19370	19370	0
199	20240402	164600	27103739830	19370	19370	19370	19370	0
200	20240402	164500	27103739830	19370	19370	19370	19370	0
201	20240402	164400	27103739830	19370	19370	19370	19370	0
202	20240402	164300	27103739830	19370	19370	19370	19370	0
203	20240402	164200	27103739830	19370	19370	19370	19370	0
204	20240402	164100	27103739830	19370	19370	19370	19370	0
205	20240402	164000	27103739830	19370	19370	19370	19370	0
206	20240402	163900	27103739830	19370	19370	19370	19370	0
207	20240402	163800	27103739830	19370	19370	19370	19370	0
208	20240402	163700	27103739830	19370	19370	19370	19370	0
209	20240402	163600	27103739830	19370	19370	19370	19370	0
210	20240402	163500	27103739830	19370	19370	19370	19370	0
211	20240402	163400	27103739830	19370	19370	19370	19370	0
212	20240402	163300	27103739830	19370	19370	19370	19370	16627
213	20240402	163200	27103739830	19370	19370	19370	19370	0
214	20240402	163100	27103739830	19370	19370	19370	19370	0
215	20240402	163000	27103739830	19370	19370	19370	19370	0
216	20240402	162900	27103739830	19370	19370	19370	19370	0
217	20240402	162800	27103739830	19370	19370	19370	19370	0
218	20240402	162700	27103739830	19370	19370	19370	19370	0
219	20240402	162600	27103739830	19370	19370	19370	19370	0
220	20240402	162500	27103739830	19370	19370	19370	19370	0
221	20240402	162400	27103739830	19370	19370	19370	19370	0
222	20240402	162300	27103739830	19370	19370	19370	19370	0
223	20240402	162200	27103739830	19370	19370	19370	19370	0
224	20240402	162100	27103739830	19370	19370	19370	19370	0
225	20240402	162000	27103739830	19370	19370	19370	19370	0
226	20240402	161900	27103739830	19370	19370	19370	19370	0
227	20240402	161800	27103739830	19370	19370	19370	19370	0
228	20240402	161700	27103739830	19370	19370	19370	19370	0
229	20240402	161600	27103739830	19370	19370	19370	19370	0
230	20240402	161500	27103739830	19370	19370	19370	19370	0
231	20240402	161400	27103739830	19370	19370	19370	19370	0
232	20240402	161300	27103739830	19370	19370	19370	19370	0
233	20240402	161200	27103739830	19370	19370	19370	19370	0
234	20240402	161100	27103739830	19370	19370	19370	19370	0
235	20240402	161000	27103739830	19370	19370	19370	19370	0
236	20240402	160900	27103739830	19370	19370	19370	19370	0
237	20240402	160800	27103739830	19370	19370	19370	19370	0
238	20240402	160700	27103739830	19370	19370	19370	19370	0
239	20240402	160600	27103739830	19370	19370	19370	19370	0
240	20240402	160500	27103739830	19370	19370	19370	19370	0
241	20240402	160400	27103739830	19370	19370	19370	19370	0
242	20240402	160300	27103739830	19370	19370	19370	19370	16627
243	20240402	160200	27103739830	19370	19370	19370	19370	0
244	20240402	160100	27103739830	19370	19370	19370	19370	0
245	20240402	160000	27103739830	19370	19370	19370	19370	0
246	20240402	155900	27103739830	19370	19370	19370	19370	0
247	20240402	155800	27103739830	19370	19370	19370	19370	0
248	20240402	155700	27103739830	19370	19370	19370	19370	0
249	20240402	155600	27103739830	19370	19370	19370	19370	0
250	20240402	155500	27103739830	19370	19370	19370	19370	0
251	20240402	155400	27103739830	19370	19370	19370	19370	0
252	20240402	155300	27103739830	19370	19370	19370	19370	0
253	20240402	155200	27103739830	19370	19370	19370	19370	0
254	20240402	155100	27103739830	19370	19370	19370	19370	0
255	20240402	155000	27103739830	19370	19370	19370	19370	0
256	20240402	154900	27103739830	19370	19370	19370	19370	0
257	20240402	154800	27103739830	19370	19370	19370	19370	0
258	20240402	154700	27103739830	19370	19370	19370	19370	0
259	20240402	154600	27103739830	19370	19370	19370	19370	0
260	20240402	154500	27103739830	19370	19370	19370	19370	0
261	20240402	154400	27103739830	19370	19370	19370	19370	0
262	20240402	154300	27103739830	19370	19370	19370	19370	0
263	20240402	154200	27103739830	19370	19370	19370	19370	0
264	20240402	154100	27103739830	19370	19370	19370	19370	0
265	20240402	154000	27103739830	19370	19370	19370	19370	0
266	20240402	153900	27103739830	19370	19370	19370	19370	0
267	20240402	153800	27103739830	19370	19370	19370	19370	0
268	20240402	153700	27103739830	19370	19370	19370	19370	0
269	20240402	153600	27103739830	19370	19370	19370	19370	0
270	20240402	153500	27103739830	19370	19370	19370	19370	0
271	20240402	153400	27103739830	19370	19370	19370	19370	0
272	20240402	153300	27103739830	19370	19370	19370	19370	16627
273	20240402	153200	27103739830	19370	19370	19370	19370	0
274	20240402	153100	27103739830	19370	19370	19370	19370	0
275	20240402	153000	27103739830	19370	19370	19370	19370	16627
276	20240402	152900	26781674840	19370	19370	19370	19370	0
277	20240402	152800	26781674840	19370	19370	19370	19370	0
278	20240402	152700	26781674840	19370	19370	19370	19370	0
279	20240402	152600	26781674840	19370	19370	19370	19370	0
280	20240402	152500	26781674840	19370	19370	19370	19370	0
281	20240402	152400	26781674840	19370	19370	19370	19370	0
282	20240402	152300	26781674840	19370	19370	19370	19370	0
283	20240402	152200	26781674840	19370	19370	19370	19370	0
284	20240402	152100	26781674840	19370	19370	19370	19370	0
285	20240402	152000	26781674840	19370	19370	19370	19370	0
286	20240402	151900	26781674840	19370	19350	19370	19340	1773
287	20240402	151800	26747365380	19360	19350	19360	19270	8266
288	20240402	151700	26587755550	19340	19330	19340	19330	701
289	20240402	151600	26574200710	19340	19330	19340	19330	414
290	20240402	151500	26566197700	19340	19340	19340	19330	1633
291	20240402	151400	26534631620	19340	19340	19350	19320	2210
292	20240402	151300	26491892130	19340	19330	19340	19320	1155
293	20240402	151200	26469571150	19340	19330	19340	19310	648
294	20240402	151100	26457047730	19320	19320	19340	19310	3790
295	20240402	151000	26383817810	19310	19310	19340	19300	1398
296	20240402	150900	26356808990	19320	19330	19340	19310	2183
297	20240402	150800	26314622320	19330	19310	19350	19310	1740
298	20240402	150700	26280994700	19300	19280	19310	19280	1672
299	20240402	150600	26248722810	19280	19290	19290	19260	2632
300	20240402	150500	26197999210	19280	19290	19340	19280	509
301	20240402	150400	26188183360	19290	19300	19340	19280	2817
302	20240402	150300	26133807900	19330	19300	19330	19290	3868
303	20240402	150200	26059177660	19310	19310	19320	19300	1821
304	20240402	150100	26024016550	19310	19310	19320	19300	1215
305	20240402	150000	26000558500	19310	19320	19320	19290	1029
306	20240402	145900	25980698670	19300	19310	19320	19290	1948
307	20240402	145800	25943104540	19300	19330	19340	19300	1203
308	20240402	145700	25919871310	19320	19330	19330	19300	1630
309	20240402	145600	25888386360	19330	19320	19330	19300	1450
310	20240402	145500	25860374460	19320	19330	19330	19300	4553
311	20240402	145400	25772453480	19320	19330	19330	19320	1116
312	20240402	145300	25750891290	19330	19320	19340	19320	915
313	20240402	145200	25733204080	19310	19320	19320	19300	1912
314	20240402	145100	25696281690	19320	19310	19330	19300	908
315	20240402	145000	25678745570	19310	19320	19330	19310	1525
316	20240402	144900	25649289500	19320	19340	19340	19320	1380
317	20240402	144800	25622618270	19330	19350	19370	19330	1430
318	20240402	144700	25594948010	19350	19320	19360	19320	1255
319	20240402	144600	25570676550	19320	19380	19380	19320	1781
320	20240402	144500	25536227560	19330	19390	19400	19320	1395
321	20240402	144400	25509233740	19390	19430	19440	19390	1787
322	20240402	144300	25474534060	19430	19470	19470	19420	691
323	20240402	144200	25461091900	19490	19470	19500	19460	2830
324	20240402	144100	25405965200	19470	19410	19490	19410	2616
325	20240402	144000	25355094240	19410	19390	19430	19390	1645
326	20240402	143900	25323151710	19360	19410	19410	19330	842
327	20240402	143800	25306851450	19420	19310	19420	19310	1750
328	20240402	143700	25272960270	19300	19310	19330	19300	1634
329	20240402	143600	25241412050	19290	19280	19300	19280	1598
330	20240402	143500	25210580090	19290	19300	19300	19260	5259
331	20240402	143400	25109159640	19300	19320	19350	19300	2639
332	20240402	143300	25058191820	19320	19300	19320	19300	918
333	20240402	143200	25040472140	19300	19310	19310	19290	595
334	20240402	143100	25028989050	19310	19320	19330	19310	1234
335	20240402	143000	25005151290	19330	19330	19380	19320	1034
336	20240402	142900	24985150400	19300	19290	19330	19280	916
337	20240402	142800	24967476990	19270	19330	19340	19270	13700
338	20240402	142700	24703341430	19320	19320	19340	19280	2379
339	20240402	142600	24657430200	19280	19300	19330	19280	500
340	20240402	142500	24647784590	19340	19350	19350	19270	1280
341	20240402	142400	24623064930	19350	19280	19350	19260	3937
342	20240402	142300	24547117000	19260	19290	19290	19250	1408
343	20240402	142200	24519985080	19290	19310	19310	19290	619
344	20240402	142100	24508040530	19310	19300	19310	19290	1079
345	20240402	142000	24487220370	19300	19300	19310	19270	2133
346	20240402	141900	24446071900	19300	19300	19310	19300	426
347	20240402	141800	24437849890	19280	19290	19330	19280	3349
348	20240402	141700	24373246840	19290	19280	19290	19280	1434
349	20240402	141600	24345587320	19290	19310	19310	19280	1339
350	20240402	141500	24319757160	19310	19270	19310	19270	1164
351	20240402	141400	24297305850	19260	19240	19270	19230	2367
352	20240402	141300	24251738390	19240	19250	19280	19240	2307
353	20240402	141200	24207333500	19250	19280	19280	19250	2532
354	20240402	141100	24158574400	19280	19300	19310	19270	1508
355	20240402	141000	24129487190	19310	19330	19330	19310	4170
356	20240402	140900	24048946630	19330	19350	19350	19320	1227
357	20240402	140800	24025218060	19360	19370	19380	19350	1703
358	20240402	140700	23992253840	19370	19370	19380	19360	637
359	20240402	140600	23979918590	19370	19360	19380	19360	1805
360	20240402	140500	23944954920	19370	19380	19390	19360	1093
361	20240402	140400	23923793030	19350	19400	19400	19350	765
362	20240402	140300	23908974250	19380	19430	19430	19380	6318
363	20240402	140200	23786363680	19430	19440	19440	19420	2215
364	20240402	140100	23743324720	19430	19480	19480	19430	1485
365	20240402	140000	23714457240	19490	19480	19490	19430	3492
366	20240402	135900	23646487910	19480	19480	19490	19470	1347
367	20240402	135800	23620255030	19480	19480	19500	19470	3676
368	20240402	135700	23548619780	19490	19500	19500	19480	4997
369	20240402	135600	23451194120	19490	19430	19490	19430	4990
370	20240402	135500	23354045750	19430	19440	19450	19430	1747
371	20240402	135400	23320096610	19460	19460	19470	19430	2162
372	20240402	135300	23278033110	19470	19380	19470	19380	5432
373	20240402	135200	23172515710	19380	19370	19390	19370	1173
374	20240402	135100	23149787730	19370	19380	19380	19350	1584
375	20240402	135000	23119112190	19380	19380	19390	19370	723
376	20240402	134900	23105104440	19380	19380	19390	19380	1039
377	20240402	134800	23084968200	19380	19370	19390	19370	959
378	20240402	134700	23066387680	19370	19390	19390	19360	1857
379	20240402	134600	23030417450	19390	19410	19420	19380	4307
380	20240402	134500	22946856600	19410	19410	19430	19400	2217
381	20240402	134400	22903820750	19410	19380	19410	19380	2249
382	20240402	134300	22860192190	19380	19370	19380	19360	1535
383	20240402	134200	22830452490	19360	19340	19410	19340	5987
384	20240402	134100	22714483850	19340	19250	19340	19250	5297
385	20240402	134000	22612327740	19250	19240	19270	19240	1214
386	20240402	133900	22588949480	19250	19240	19250	19230	1756
387	20240402	133800	22555168640	19250	19250	19250	19230	722
388	20240402	133700	22541277150	19240	19220	19250	19220	1646
389	20240402	133600	22509630910	19240	19210	19240	19200	1536
390	20240402	133500	22480107530	19210	19210	19220	19210	2025
391	20240402	133400	22441200480	19200	19240	19240	19200	2631
392	20240402	133300	22390637930	19240	19230	19250	19210	1510
393	20240402	133200	22361598410	19230	19220	19230	19220	544
394	20240402	133100	22351140580	19210	19200	19230	19200	4119
395	20240402	133000	22272034540	19180	19180	19180	19180	0
396	20240402	132900	22272034540	19180	19180	19190	19180	520
397	20240402	132800	22262059880	19180	19190	19200	19180	4656
398	20240402	132700	22172740790	19180	19180	19190	19180	1938
399	20240402	132600	22135562920	19180	19230	19230	19180	13587
400	20240402	132500	21874746560	19240	19220	19240	19220	507
401	20240402	132400	21864999350	19220	19220	19230	19210	3077
402	20240402	132300	21805879410	19220	19220	19240	19220	1098
403	20240402	132200	21784771760	19210	19250	19250	19210	2365
404	20240402	132100	21739310260	19230	19240	19250	19230	1138
405	20240402	132000	21717420640	19240	19230	19240	19220	2047
406	20240402	131900	21678067850	19230	19230	19240	19230	1447
407	20240402	131800	21650237100	19230	19230	19230	19220	2127
408	20240402	131700	21609334930	19230	19230	19230	19210	2078
409	20240402	131600	21569408810	19240	19230	19240	19210	1921
410	20240402	131500	21532496160	19220	19250	19250	19220	1556
411	20240402	131400	21502570860	19240	19250	19250	19220	1345
412	20240402	131300	21476706840	19230	19250	19260	19230	1306
413	20240402	131200	21451576900	19250	19250	19260	19230	2326
414	20240402	131100	21406807790	19230	19220	19250	19220	768
415	20240402	131000	21392041520	19220	19250	19260	19220	3293
416	20240402	130900	21328722020	19230	19260	19260	19230	1118
417	20240402	130800	21307204220	19250	19260	19260	19240	635
418	20240402	130700	21294982080	19260	19270	19270	19240	1171
419	20240402	130600	21272438800	19260	19270	19270	19250	2290
420	20240402	130500	21228337380	19270	19270	19270	19250	1007
421	20240402	130400	21208940740	19270	19250	19280	19250	926
422	20240402	130300	21191106100	19280	19230	19280	19220	1269
423	20240402	130200	21166651300	19230	19250	19250	19220	1986
424	20240402	130100	21128461430	19220	19230	19260	19220	2651
425	20240402	130000	21077488280	19230	19250	19260	19210	6272
426	20240402	125900	20956885130	19250	19260	19260	19250	1799
427	20240402	125800	20922252100	19270	19270	19270	19250	1395
428	20240402	125700	20895394960	19260	19270	19270	19250	887
429	20240402	125600	20878313890	19270	19260	19300	19250	553
430	20240402	125500	20867663390	19260	19290	19300	19250	2917
431	20240402	125400	20811466540	19290	19310	19310	19280	2691
432	20240402	125300	20759563400	19300	19300	19310	19290	1303
433	20240402	125200	20734425710	19300	19320	19320	19300	1224
434	20240402	125100	20710795650	19320	19320	19330	19320	1385
435	20240402	125000	20684036330	19320	19300	19320	19300	1119
436	20240402	124900	20662430950	19300	19330	19340	19290	1113
437	20240402	124800	20640934350	19330	19340	19340	19280	948
438	20240402	124700	20622603320	19330	19280	19330	19270	1492
439	20240402	124600	20593822190	19270	19270	19270	19260	949
440	20240402	124500	20575535000	19270	19270	19280	19270	913
441	20240402	124400	20557941430	19280	19270	19280	19270	1116
442	20240402	124300	20536433010	19270	19290	19290	19270	965
443	20240402	124200	20517828990	19290	19290	19290	19280	1596
444	20240402	124100	20487055300	19280	19290	19290	19280	776
445	20240402	124000	20472091060	19300	19290	19310	19270	953
446	20240402	123900	20453710600	19290	19310	19310	19290	911
447	20240402	123800	20436129240	19310	19310	19330	19310	690
448	20240402	123700	20422801180	19310	19320	19320	19310	858
449	20240402	123600	20406229850	19320	19320	19320	19300	916
450	20240402	123500	20388546370	19320	19320	19330	19300	629
451	20240402	123400	20376401370	19330	19290	19330	19250	4675
452	20240402	123300	20286264590	19260	19240	19290	19230	2324
453	20240402	123200	20241527280	19240	19290	19290	19240	1769
454	20240402	123100	20207475530	19250	19270	19300	19250	5467
455	20240402	123000	20102206510	19270	19310	19310	19260	4777
456	20240402	122900	20010072750	19310	19330	19340	19310	2116
457	20240402	122800	19969184980	19340	19360	19360	19320	696
458	20240402	122700	19955726740	19360	19320	19370	19320	3342
459	20240402	122600	19891156750	19320	19360	19360	19320	370
460	20240402	122500	19884004430	19360	19310	19360	19310	1547
461	20240402	122400	19854116320	19300	19290	19300	19290	1239
462	20240402	122300	19830213280	19280	19290	19290	19280	1273
463	20240402	122200	19805665700	19290	19300	19300	19270	2119
464	20240402	122100	19764805210	19300	19300	19300	19290	1637
465	20240402	122000	19733223920	19300	19290	19300	19280	2123
466	20240402	121900	19692271120	19290	19300	19300	19290	2489
467	20240402	121800	19644241420	19300	19310	19310	19290	2670
468	20240402	121700	19592710880	19300	19300	19330	19300	1101
469	20240402	121600	19571460940	19300	19320	19320	19300	955
470	20240402	121500	19553020150	19310	19340	19340	19310	1296
471	20240402	121400	19527978000	19340	19330	19340	19310	1557
472	20240402	121300	19497893410	19330	19340	19340	19330	602
473	20240402	121200	19486253130	19340	19340	19340	19330	1077
474	20240402	121100	19465431500	19340	19340	19340	19330	922
475	20240402	121000	19447601450	19350	19390	19390	19330	1910
476	20240402	120900	19410665990	19390	19340	19400	19330	805
477	20240402	120800	19395079950	19330	19360	19400	19330	1724
478	20240402	120700	19361716790	19360	19340	19360	19320	1905
479	20240402	120600	19324877310	19310	19280	19340	19280	2962
480	20240402	120500	19267692500	19270	19310	19310	19270	9878
481	20240402	120400	19077096520	19310	19330	19340	19310	5593
482	20240402	120300	18969066710	19330	19350	19360	19330	1745
483	20240402	120200	18935327490	19330	19340	19350	19320	2971
484	20240402	120100	18877912590	19320	19380	19380	19310	7336
485	20240402	120000	18736016110	19370	19360	19380	19350	2156
486	20240402	115900	18694280010	19360	19400	19400	19360	3332
487	20240402	115800	18629727210	19400	19400	19400	19390	1161
488	20240402	115700	18607203820	19400	19430	19430	19400	2582
489	20240402	115600	18557060120	19430	19420	19430	19400	1012
490	20240402	115500	18537412080	19420	19440	19440	19410	1957
491	20240402	115400	18499409170	19440	19460	19470	19440	1135
492	20240402	115300	18477334220	19450	19450	19460	19440	1418
493	20240402	115200	18449750970	19450	19470	19470	19450	1070
494	20240402	115100	18428936030	19440	19440	19470	19440	3666
495	20240402	115000	18357641090	19410	19430	19440	19410	1658
496	20240402	114900	18325433110	19410	19420	19430	19380	3964
497	20240402	114800	18248538220	19430	19400	19430	19390	1060
498	20240402	114700	18227978470	19440	19390	19450	19380	2912
499	20240402	114600	18171517520	19420	19390	19420	19360	4986
500	20240402	114500	18074864070	19380	19380	19400	19380	1061
501	20240402	114400	18054290050	19380	19380	19410	19360	1602
502	20240402	114300	18023240440	19380	19360	19410	19360	988
503	20240402	114200	18004104210	19360	19350	19450	19340	3183
504	20240402	114100	17942521780	19350	19460	19460	19350	13139
505	20240402	114000	17687778690	19460	19460	19470	19450	685
506	20240402	113900	17674453010	19460	19450	19470	19420	1321
507	20240402	113800	17648765400	19430	19410	19430	19390	3089
508	20240402	113700	17588821290	19430	19450	19450	19410	2332
509	20240402	113600	17543547110	19450	19420	19460	19400	3080
510	20240402	113500	17483767370	19420	19420	19470	19400	1203
511	20240402	113400	17460410000	19400	19450	19460	19400	3154
512	20240402	113300	17399117290	19450	19440	19450	19440	1517
513	20240402	113200	17369615480	19440	19500	19500	19440	2812
514	20240402	113100	17314898470	19500	19500	19510	19470	477
515	20240402	113000	17305595140	19510	19560	19560	19470	571
516	20240402	112900	17294456400	19570	19490	19570	19400	7432
517	20240402	112800	17149773530	19490	19440	19500	19430	1518
518	20240402	112700	17120255920	19440	19420	19440	19400	1060
519	20240402	112600	17099671940	19420	19410	19440	19390	3782
520	20240402	112500	17026289200	19440	19420	19470	19400	5064
521	20240402	112400	16927993450	19410	19400	19480	19400	768
522	20240402	112300	16913076820	19400	19500	19510	19350	22115
523	20240402	112200	16483936430	19510	19430	19530	19430	2786
524	20240402	112100	16429668340	19420	19450	19460	19420	3685
525	20240402	112000	16358078750	19460	19460	19460	19410	8447
526	20240402	111900	16193910980	19460	19460	19470	19450	1315
527	20240402	111800	16168320080	19470	19470	19490	19460	1496
528	20240402	111700	16139195310	19460	19470	19480	19450	4333
529	20240402	111600	16054870430	19470	19500	19500	19460	3330
530	20240402	111500	15990026800	19500	19510	19510	19470	2338
531	20240402	111400	15944447920	19520	19510	19520	19480	8987
532	20240402	111300	15769169160	19510	19530	19530	19510	1545
533	20240402	111200	15739016090	19530	19520	19540	19510	2505
534	20240402	111100	15690124490	19520	19530	19540	19520	1433
535	20240402	111000	15662147370	19510	19530	19540	19510	1677
536	20240402	110900	15629406340	19530	19510	19540	19510	3041
537	20240402	110800	15570040030	19520	19530	19530	19520	884
538	20240402	110700	15552779550	19530	19520	19550	19510	1955
539	20240402	110600	15514612230	19550	19580	19580	19500	6574
540	20240402	110500	15386248680	19590	19510	19590	19510	2418
541	20240402	110400	15339053910	19520	19550	19550	19500	2204
542	20240402	110300	15296058680	19550	19590	19600	19500	19080
543	20240402	110200	14923313110	19580	19630	19640	19580	4066
544	20240402	110100	14843635110	19610	19650	19650	19600	4451
545	20240402	110000	14756297050	19660	19710	19710	19650	4611
546	20240402	105900	14665571880	19710	19740	19750	19700	1948
547	20240402	105800	14627147410	19740	19700	19740	19700	2447
548	20240402	105700	14578901100	19700	19700	19700	19650	1592
549	20240402	105600	14547583300	19700	19660	19700	19660	6623
550	20240402	105500	14417268680	19670	19700	19700	19660	5167
551	20240402	105400	14315587810	19710	19680	19710	19650	4378
552	20240402	105300	14229417480	19690	19720	19720	19670	3272
553	20240402	105200	14165042990	19720	19680	19720	19610	2737
554	20240402	105100	14111149130	19740	19620	19750	19580	5501
555	20240402	105000	14003329150	19620	19710	19710	19610	7049
556	20240402	104900	13864822920	19740	19690	19750	19690	1461
557	20240402	104800	13836041190	19690	19660	19740	19650	654
558	20240402	104700	13823167200	19660	19690	19690	19660	1469
559	20240402	104600	13794264850	19690	19710	19740	19690	3514
560	20240402	104500	13724956210	19710	19640	19720	19640	3934
561	20240402	104400	13647594670	19640	19640	19660	19630	2447
562	20240402	104300	13599533890	19650	19620	19650	19610	2711
563	20240402	104200	13546333920	19620	19650	19650	19620	4264
564	20240402	104100	13462601000	19650	19670	19670	19650	3839
565	20240402	104000	13387149520	19670	19700	19700	19670	3543
566	20240402	103900	13317414200	19690	19690	19710	19690	2067
567	20240402	103800	13276700200	19700	19680	19720	19680	1358
568	20240402	103700	13249960010	19680	19720	19720	19660	2506
569	20240402	103600	13200662430	19690	19690	19730	19660	5181
570	20240402	103500	13098710560	19690	19720	19720	19680	9917
571	20240402	103400	12903383730	19720	19760	19760	19700	11956
572	20240402	103300	12667550140	19760	19780	19800	19750	1570
573	20240402	103200	12636512930	19780	19780	19790	19770	791
574	20240402	103100	12620872910	19780	19810	19810	19770	2882
575	20240402	103000	12563827800	19810	19800	19810	19790	2417
576	20240402	102900	12515977080	19800	19770	19800	19760	2786
577	20240402	102800	12460846950	19800	19810	19820	19790	743
578	20240402	102700	12446136980	19800	19760	19810	19760	2029
579	20240402	102600	12405967340	19790	19740	19790	19720	8764
580	20240402	102500	12233021450	19730	19780	19780	19730	4060
581	20240402	102400	12152829440	19750	19800	19800	19750	9714
582	20240402	102300	11960786530	19800	19790	19820	19780	1893
583	20240402	102200	11923318780	19790	19800	19820	19750	7545
584	20240402	102100	11774081250	19800	19890	19950	19780	28457
585	20240402	102000	11209640420	19890	19920	19920	19890	3640
586	20240402	101900	11137186610	19910	19900	19960	19900	786
587	20240402	101800	11121539280	19900	19960	19970	19900	1636
588	20240402	101700	11088944210	19900	19910	19980	19880	1822
589	20240402	101600	11052661830	19910	19880	19910	19870	853
590	20240402	101500	11035694620	19880	19890	19900	19870	664
591	20240402	101400	11022495900	19870	19900	19900	19870	958
592	20240402	101300	11003457820	19900	19920	19920	19870	1502
593	20240402	101200	10973565330	19900	19870	19900	19850	3358
594	20240402	101100	10906847810	19880	19870	19880	19860	1648
595	20240402	101000	10874102830	19860	19870	19900	19850	9528
596	20240402	100900	10684840930	19860	19880	19890	19860	9512
597	20240402	100800	10495818100	19880	19920	19920	19880	6831
598	20240402	100700	10359915280	19910	19950	19950	19910	10277
599	20240402	100600	10155194880	19950	20000	20000	19950	2106
600	20240402	100500	10113147480	20000	20000	20050	19970	2494
601	20240402	100400	10063248300	19980	19960	19990	19940	4040
602	20240402	100300	9982596780	19940	19960	19980	19940	5872
603	20240402	100200	9865459490	19980	19960	19980	19930	3470
604	20240402	100100	9796224850	19960	19940	20000	19940	2462
605	20240402	100000	9747090060	19940	19990	20000	19910	25123
606	20240402	095900	9245730430	19990	20000	20000	19990	3839
607	20240402	095800	9168966400	20050	20050	20050	20000	7164
608	20240402	095700	9025620550	20050	20000	20050	20000	1700
609	20240402	095600	8991597050	20050	20150	20150	20050	3956
610	20240402	095500	8912230750	20150	20150	20150	20100	1945
611	20240402	095400	8873114500	20100	20200	20200	20100	1544
612	20240402	095300	8842008850	20200	20200	20200	20150	2076
613	20240402	095200	8800164250	20200	20150	20250	20100	3187
614	20240402	095100	8735929750	20150	20100	20150	20050	3354
615	20240402	095000	8668576600	20100	20150	20200	20100	4143
616	20240402	094900	8585216400	20100	20150	20200	20100	1601
617	20240402	094800	8552961700	20150	20150	20250	20150	4794
618	20240402	094700	8456181400	20150	20050	20150	20050	2123
619	20240402	094600	8413539650	20100	20100	20100	20050	799
620	20240402	094500	8397517200	20050	20000	20150	20000	4048
621	20240402	094400	8316400800	20000	20150	20150	20000	13657
622	20240402	094300	8043008300	20150	20100	20150	20050	1845
623	20240402	094200	8005925900	20100	20050	20150	20050	6645
624	20240402	094100	7872616500	20050	20050	20150	20050	4779
625	20240402	094000	7776742250	20050	20100	20300	20000	13970
626	20240402	093900	7496377800	20100	20100	20100	20050	2307
627	20240402	093800	7450051000	20100	20050	20250	20050	3215
628	20240402	093700	7385320100	20050	20150	20150	20050	9224
629	20240402	093600	7200093200	20150	20200	20200	20050	9386
630	20240402	093500	7011424000	20150	20300	20300	20100	9776
631	20240402	093400	6813876000	20300	20300	20350	20300	3679
632	20240402	093300	6739186900	20300	20300	20400	20300	5685
633	20240402	093200	6623578300	20350	20300	20350	20250	3252
634	20240402	093100	6557561200	20250	20300	20350	20200	3888
635	20240402	093000	6478657150	20350	20250	20350	20200	4291
636	20240402	092900	6391597900	20200	20200	20300	20200	3263
637	20240402	092800	6325555350	20200	20250	20250	20150	2460
638	20240402	092700	6275909850	20250	20200	20250	20100	3614
639	20240402	092600	6202983550	20150	20250	20300	20150	5740
640	20240402	092500	6086981750	20250	20250	20300	20200	7233
641	20240402	092400	5940475950	20200	20200	20300	20150	7275
642	20240402	092300	5793614600	20200	20100	20200	20000	15744
643	20240402	092200	5477430500	20150	20200	20250	20100	5266
644	20240402	092100	5371245550	20200	20250	20350	20200	9026
645	20240402	092000	5188603000	20200	20350	20400	20200	6701
646	20240402	091900	5052534400	20350	20300	20450	20250	13820
647	20240402	091800	4771290100	20250	20200	20300	20000	17566
648	20240402	091700	4416682700	20200	20300	20350	19980	71601
649	20240402	091600	2980381650	20350	20350	20400	20250	7885
650	20240402	091500	2820328500	20300	20400	20450	20300	9037
651	20240402	091400	2636260850	20400	20450	20450	20350	8507
652	20240402	091300	2462784350	20450	20500	20550	20450	9130
653	20240402	091200	2275874350	20550	20700	20700	20500	4519
654	20240402	091100	2182941250	20650	20700	20800	20600	2680
655	20240402	091000	2127615050	20750	20500	20900	20500	5425
656	20240402	090900	2014879600	20500	20550	20600	20400	9782
657	20240402	090800	1814310450	20550	20700	20750	20500	8279
658	20240402	090700	1643623450	20700	20750	20750	20300	22260
659	20240402	090600	1187574000	20650	20900	20900	20550	18748
660	20240402	090500	799273000	20900	20900	20950	20850	4467
661	20240402	090400	706048000	20950	21000	21050	20850	3403
662	20240402	090300	634861300	21000	21000	21050	20950	4465
663	20240402	090200	541077950	21000	21050	21100	21000	3726
664	20240402	090100	462646450	20950	21150	21200	20950	8531
665	20240402	090000	283096250	21150	21300	21350	21100	10413