KissMeData/462520/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	210400	352537340	17950	17950	17950	17950	311
3	20240402	210300	352537340	17950	17950	17950	17950	0
4	20240402	210200	352537340	17950	17950	17950	17950	0
5	20240402	210100	352537340	17950	17950	17950	17950	0
6	20240402	210000	352537340	17950	17950	17950	17950	0
7	20240402	205900	352537340	17950	17950	17950	17950	0
8	20240402	205800	352537340	17950	17950	17950	17950	0
9	20240402	205700	352537340	17950	17950	17950	17950	0
10	20240402	205600	352537340	17950	17950	17950	17950	0
11	20240402	205500	352537340	17950	17950	17950	17950	0
12	20240402	205400	352537340	17950	17950	17950	17950	0
13	20240402	205300	352537340	17950	17950	17950	17950	0
14	20240402	205200	352537340	17950	17950	17950	17950	0
15	20240402	205100	352537340	17950	17950	17950	17950	0
16	20240402	205000	352537340	17950	17950	17950	17950	0
17	20240402	204900	352537340	17950	17950	17950	17950	0
18	20240402	204800	352537340	17950	17950	17950	17950	0
19	20240402	204700	352537340	17950	17950	17950	17950	0
20	20240402	204600	352537340	17950	17950	17950	17950	0
21	20240402	204500	352537340	17950	17950	17950	17950	0
22	20240402	204400	352537340	17950	17950	17950	17950	0
23	20240402	204300	352537340	17950	17950	17950	17950	0
24	20240402	204200	352537340	17950	17950	17950	17950	0
25	20240402	204100	352537340	17950	17950	17950	17950	0
26	20240402	204000	352537340	17950	17950	17950	17950	0
27	20240402	203900	352537340	17950	17950	17950	17950	0
28	20240402	203800	352537340	17950	17950	17950	17950	0
29	20240402	203700	352537340	17950	17950	17950	17950	0
30	20240402	203600	352537340	17950	17950	17950	17950	0
31	20240402	203500	352537340	17950	17950	17950	17950	0
32	20240402	203400	352537340	17950	17950	17950	17950	311
33	20240402	203300	352537340	17950	17950	17950	17950	0
34	20240402	203200	352537340	17950	17950	17950	17950	0
35	20240402	203100	352537340	17950	17950	17950	17950	0
36	20240402	203000	352537340	17950	17950	17950	17950	0
37	20240402	202900	352537340	17950	17950	17950	17950	0
38	20240402	202800	352537340	17950	17950	17950	17950	0
39	20240402	202700	352537340	17950	17950	17950	17950	0
40	20240402	202600	352537340	17950	17950	17950	17950	0
41	20240402	202500	352537340	17950	17950	17950	17950	0
42	20240402	202400	352537340	17950	17950	17950	17950	0
43	20240402	202300	352537340	17950	17950	17950	17950	0
44	20240402	202200	352537340	17950	17950	17950	17950	0
45	20240402	202100	352537340	17950	17950	17950	17950	0
46	20240402	202000	352537340	17950	17950	17950	17950	0
47	20240402	201900	352537340	17950	17950	17950	17950	0
48	20240402	201800	352537340	17950	17950	17950	17950	0
49	20240402	201700	352537340	17950	17950	17950	17950	0
50	20240402	201600	352537340	17950	17950	17950	17950	0
51	20240402	201500	352537340	17950	17950	17950	17950	0
52	20240402	201400	352537340	17950	17950	17950	17950	0
53	20240402	201300	352537340	17950	17950	17950	17950	0
54	20240402	201200	352537340	17950	17950	17950	17950	0
55	20240402	201100	352537340	17950	17950	17950	17950	0
56	20240402	201000	352537340	17950	17950	17950	17950	0
57	20240402	200900	352537340	17950	17950	17950	17950	0
58	20240402	200800	352537340	17950	17950	17950	17950	0
59	20240402	200700	352537340	17950	17950	17950	17950	0
60	20240402	200600	352537340	17950	17950	17950	17950	0
61	20240402	200500	352537340	17950	17950	17950	17950	0
62	20240402	200400	352537340	17950	17950	17950	17950	311
63	20240402	200300	352537340	17950	17950	17950	17950	0
64	20240402	200200	352537340	17950	17950	17950	17950	0
65	20240402	200100	352537340	17950	17950	17950	17950	0
66	20240402	200000	352537340	17950	17950	17950	17950	0
67	20240402	195900	352537340	17950	17950	17950	17950	0
68	20240402	195800	352537340	17950	17950	17950	17950	0
69	20240402	195700	352537340	17950	17950	17950	17950	0
70	20240402	195600	352537340	17950	17950	17950	17950	0
71	20240402	195500	352537340	17950	17950	17950	17950	0
72	20240402	195400	352537340	17950	17950	17950	17950	0
73	20240402	195300	352537340	17950	17950	17950	17950	0
74	20240402	195200	352537340	17950	17950	17950	17950	0
75	20240402	195100	352537340	17950	17950	17950	17950	0
76	20240402	195000	352537340	17950	17950	17950	17950	0
77	20240402	194900	352537340	17950	17950	17950	17950	0
78	20240402	194800	352537340	17950	17950	17950	17950	0
79	20240402	194700	352537340	17950	17950	17950	17950	0
80	20240402	194600	352537340	17950	17950	17950	17950	0
81	20240402	194500	352537340	17950	17950	17950	17950	0
82	20240402	194400	352537340	17950	17950	17950	17950	0
83	20240402	194300	352537340	17950	17950	17950	17950	0
84	20240402	194200	352537340	17950	17950	17950	17950	0
85	20240402	194100	352537340	17950	17950	17950	17950	0
86	20240402	194000	352537340	17950	17950	17950	17950	0
87	20240402	193900	352537340	17950	17950	17950	17950	0
88	20240402	193800	352537340	17950	17950	17950	17950	0
89	20240402	193700	352537340	17950	17950	17950	17950	0
90	20240402	193600	352537340	17950	17950	17950	17950	0
91	20240402	193500	352537340	17950	17950	17950	17950	0
92	20240402	193400	352537340	17950	17950	17950	17950	311
93	20240402	193300	352537340	17950	17950	17950	17950	0
94	20240402	193200	352537340	17950	17950	17950	17950	0
95	20240402	193100	352537340	17950	17950	17950	17950	0
96	20240402	193000	352537340	17950	17950	17950	17950	0
97	20240402	192900	352537340	17950	17950	17950	17950	0
98	20240402	192800	352537340	17950	17950	17950	17950	0
99	20240402	192700	352537340	17950	17950	17950	17950	0
100	20240402	192600	352537340	17950	17950	17950	17950	0
101	20240402	192500	352537340	17950	17950	17950	17950	0
102	20240402	192400	352537340	17950	17950	17950	17950	0
103	20240402	192300	352537340	17950	17950	17950	17950	0
104	20240402	192200	352537340	17950	17950	17950	17950	0
105	20240402	192100	352537340	17950	17950	17950	17950	0
106	20240402	192000	352537340	17950	17950	17950	17950	0
107	20240402	191900	352537340	17950	17950	17950	17950	0
108	20240402	191800	352537340	17950	17950	17950	17950	0
109	20240402	191700	352537340	17950	17950	17950	17950	0
110	20240402	191600	352537340	17950	17950	17950	17950	0
111	20240402	191500	352537340	17950	17950	17950	17950	0
112	20240402	191400	352537340	17950	17950	17950	17950	0
113	20240402	191300	352537340	17950	17950	17950	17950	0
114	20240402	191200	352537340	17950	17950	17950	17950	0
115	20240402	191100	352537340	17950	17950	17950	17950	0
116	20240402	191000	352537340	17950	17950	17950	17950	0
117	20240402	190900	352537340	17950	17950	17950	17950	0
118	20240402	190800	352537340	17950	17950	17950	17950	0
119	20240402	190700	352537340	17950	17950	17950	17950	0
120	20240402	190600	352537340	17950	17950	17950	17950	0
121	20240402	190500	352537340	17950	17950	17950	17950	0
122	20240402	190400	352537340	17950	17950	17950	17950	311
123	20240402	190300	352537340	17950	17950	17950	17950	0
124	20240402	190200	352537340	17950	17950	17950	17950	0
125	20240402	190100	352537340	17950	17950	17950	17950	0
126	20240402	190000	352537340	17950	17950	17950	17950	0
127	20240402	185900	352537340	17950	17950	17950	17950	0
128	20240402	185800	352537340	17950	17950	17950	17950	0
129	20240402	185700	352537340	17950	17950	17950	17950	0
130	20240402	185600	352537340	17950	17950	17950	17950	0
131	20240402	185500	352537340	17950	17950	17950	17950	0
132	20240402	185400	352537340	17950	17950	17950	17950	0
133	20240402	185300	352537340	17950	17950	17950	17950	0
134	20240402	185200	352537340	17950	17950	17950	17950	0
135	20240402	185100	352537340	17950	17950	17950	17950	0
136	20240402	185000	352537340	17950	17950	17950	17950	0
137	20240402	184900	352537340	17950	17950	17950	17950	0
138	20240402	184800	352537340	17950	17950	17950	17950	0
139	20240402	184700	352537340	17950	17950	17950	17950	0
140	20240402	184600	352537340	17950	17950	17950	17950	0
141	20240402	184500	352537340	17950	17950	17950	17950	0
142	20240402	184400	352537340	17950	17950	17950	17950	0
143	20240402	184300	352537340	17950	17950	17950	17950	0
144	20240402	184200	352537340	17950	17950	17950	17950	0
145	20240402	184100	352537340	17950	17950	17950	17950	0
146	20240402	184000	352537340	17950	17950	17950	17950	0
147	20240402	183900	352537340	17950	17950	17950	17950	0
148	20240402	183800	352537340	17950	17950	17950	17950	0
149	20240402	183700	352537340	17950	17950	17950	17950	0
150	20240402	183600	352537340	17950	17950	17950	17950	0
151	20240402	183500	352537340	17950	17950	17950	17950	0
152	20240402	183400	352537340	17950	17950	17950	17950	311
153	20240402	183300	352537340	17950	17950	17950	17950	0
154	20240402	183200	352537340	17950	17950	17950	17950	0
155	20240402	183100	352537340	17950	17950	17950	17950	0
156	20240402	183000	352537340	17950	17950	17950	17950	0
157	20240402	182900	352537340	17950	17950	17950	17950	0
158	20240402	182800	352537340	17950	17950	17950	17950	0
159	20240402	182700	352537340	17950	17950	17950	17950	0
160	20240402	182600	352537340	17950	17950	17950	17950	0
161	20240402	182500	352537340	17950	17950	17950	17950	0
162	20240402	182400	352537340	17950	17950	17950	17950	0
163	20240402	182300	352537340	17950	17950	17950	17950	0
164	20240402	182200	352537340	17950	17950	17950	17950	0
165	20240402	182100	352537340	17950	17950	17950	17950	0
166	20240402	182000	352537340	17950	17950	17950	17950	0
167	20240402	181900	352537340	17950	17950	17950	17950	0
168	20240402	181800	352537340	17950	17950	17950	17950	0
169	20240402	181700	352537340	17950	17950	17950	17950	0
170	20240402	181600	352537340	17950	17950	17950	17950	0
171	20240402	181500	352537340	17950	17950	17950	17950	0
172	20240402	181400	352537340	17950	17950	17950	17950	0
173	20240402	181300	352537340	17950	17950	17950	17950	0
174	20240402	181200	352537340	17950	17950	17950	17950	0
175	20240402	181100	352537340	17950	17950	17950	17950	0
176	20240402	181000	352537340	17950	17950	17950	17950	0
177	20240402	180900	352537340	17950	17950	17950	17950	0
178	20240402	180800	352537340	17950	17950	17950	17950	0
179	20240402	180700	352537340	17950	17950	17950	17950	0
180	20240402	180600	352537340	17950	17950	17950	17950	0
181	20240402	180500	352537340	17950	17950	17950	17950	0
182	20240402	180400	352537340	17950	17950	17950	17950	311
183	20240402	180300	352537340	17950	17950	17950	17950	0
184	20240402	180200	352537340	17950	17950	17950	17950	0
185	20240402	180100	352537340	17950	17950	17950	17950	0
186	20240402	180000	352537340	17950	17950	17950	17950	0
187	20240402	175900	352537340	17950	17950	17950	17950	0
188	20240402	175800	352537340	17950	17950	17950	17950	0
189	20240402	175700	352537340	17950	17950	17950	17950	0
190	20240402	175600	352537340	17950	17950	17950	17950	0
191	20240402	175500	352537340	17950	17950	17950	17950	0
192	20240402	175400	352537340	17950	17950	17950	17950	0
193	20240402	175300	352537340	17950	17950	17950	17950	0
194	20240402	175200	352537340	17950	17950	17950	17950	0
195	20240402	175100	352537340	17950	17950	17950	17950	0
196	20240402	175000	352537340	17950	17950	17950	17950	0
197	20240402	174900	352537340	17950	17950	17950	17950	0
198	20240402	174800	352537340	17950	17950	17950	17950	0
199	20240402	174700	352537340	17950	17950	17950	17950	0
200	20240402	174600	352537340	17950	17950	17950	17950	0
201	20240402	174500	352537340	17950	17950	17950	17950	0
202	20240402	174400	352537340	17950	17950	17950	17950	0
203	20240402	174300	352537340	17950	17950	17950	17950	0
204	20240402	174200	352537340	17950	17950	17950	17950	0
205	20240402	174100	352537340	17950	17950	17950	17950	0
206	20240402	174000	352537340	17950	17950	17950	17950	0
207	20240402	173900	352537340	17950	17950	17950	17950	0
208	20240402	173800	352537340	17950	17950	17950	17950	0
209	20240402	173700	352537340	17950	17950	17950	17950	0
210	20240402	173600	352537340	17950	17950	17950	17950	0
211	20240402	173500	352537340	17950	17950	17950	17950	0
212	20240402	173400	352537340	17950	17950	17950	17950	311
213	20240402	173300	352537340	17950	17950	17950	17950	0
214	20240402	173200	352537340	17950	17950	17950	17950	0
215	20240402	173100	352537340	17950	17950	17950	17950	0
216	20240402	173000	352537340	17950	17950	17950	17950	0
217	20240402	172900	352537340	17950	17950	17950	17950	0
218	20240402	172800	352537340	17950	17950	17950	17950	0
219	20240402	172700	352537340	17950	17950	17950	17950	0
220	20240402	172600	352537340	17950	17950	17950	17950	0
221	20240402	172500	352537340	17950	17950	17950	17950	0
222	20240402	172400	352537340	17950	17950	17950	17950	0
223	20240402	172300	352537340	17950	17950	17950	17950	0
224	20240402	172200	352537340	17950	17950	17950	17950	0
225	20240402	172100	352537340	17950	17950	17950	17950	0
226	20240402	172000	352537340	17950	17950	17950	17950	0
227	20240402	171900	352537340	17950	17950	17950	17950	0
228	20240402	171800	352537340	17950	17950	17950	17950	0
229	20240402	171700	352537340	17950	17950	17950	17950	0
230	20240402	171600	352537340	17950	17950	17950	17950	0
231	20240402	171500	352537340	17950	17950	17950	17950	0
232	20240402	171400	352537340	17950	17950	17950	17950	0
233	20240402	171300	352537340	17950	17950	17950	17950	0
234	20240402	171200	352537340	17950	17950	17950	17950	0
235	20240402	171100	352537340	17950	17950	17950	17950	0
236	20240402	171000	352537340	17950	17950	17950	17950	0
237	20240402	170900	352537340	17950	17950	17950	17950	0
238	20240402	170800	352537340	17950	17950	17950	17950	0
239	20240402	170700	352537340	17950	17950	17950	17950	0
240	20240402	170600	352537340	17950	17950	17950	17950	0
241	20240402	170500	352537340	17950	17950	17950	17950	0
242	20240402	170400	352537340	17950	17950	17950	17950	311
243	20240402	170300	352537340	17950	17950	17950	17950	0
244	20240402	170200	352537340	17950	17950	17950	17950	0
245	20240402	170100	352537340	17950	17950	17950	17950	0
246	20240402	170000	352537340	17950	17950	17950	17950	0
247	20240402	165900	352537340	17950	17950	17950	17950	0
248	20240402	165800	352537340	17950	17950	17950	17950	0
249	20240402	165700	352537340	17950	17950	17950	17950	0
250	20240402	165600	352537340	17950	17950	17950	17950	0
251	20240402	165500	352537340	17950	17950	17950	17950	0
252	20240402	165400	352537340	17950	17950	17950	17950	0
253	20240402	165300	352537340	17950	17950	17950	17950	0
254	20240402	165200	352537340	17950	17950	17950	17950	0
255	20240402	165100	352537340	17950	17950	17950	17950	0
256	20240402	165000	352537340	17950	17950	17950	17950	0
257	20240402	164900	352537340	17950	17950	17950	17950	0
258	20240402	164800	352537340	17950	17950	17950	17950	0
259	20240402	164700	352537340	17950	17950	17950	17950	0
260	20240402	164600	352537340	17950	17950	17950	17950	0
261	20240402	164500	352537340	17950	17950	17950	17950	0
262	20240402	164400	352537340	17950	17950	17950	17950	0
263	20240402	164300	352537340	17950	17950	17950	17950	0
264	20240402	164200	352537340	17950	17950	17950	17950	0
265	20240402	164100	352537340	17950	17950	17950	17950	0
266	20240402	164000	352537340	17950	17950	17950	17950	0
267	20240402	163900	352537340	17950	17950	17950	17950	0
268	20240402	163800	352537340	17950	17950	17950	17950	0
269	20240402	163700	352537340	17950	17950	17950	17950	0
270	20240402	163600	352537340	17950	17950	17950	17950	0
271	20240402	163500	352537340	17950	17950	17950	17950	0
272	20240402	163400	352537340	17950	17950	17950	17950	311
273	20240402	163300	352537340	17950	17950	17950	17950	0
274	20240402	163200	352537340	17950	17950	17950	17950	0
275	20240402	163100	352537340	17950	17950	17950	17950	0
276	20240402	163000	352537340	17950	17950	17950	17950	0
277	20240402	162900	352537340	17950	17950	17950	17950	0
278	20240402	162800	352537340	17950	17950	17950	17950	0
279	20240402	162700	352537340	17950	17950	17950	17950	0
280	20240402	162600	352537340	17950	17950	17950	17950	0
281	20240402	162500	352537340	17950	17950	17950	17950	0
282	20240402	162400	352537340	17950	17950	17950	17950	0
283	20240402	162300	352537340	17950	17950	17950	17950	0
284	20240402	162200	352537340	17950	17950	17950	17950	0
285	20240402	162100	352537340	17950	17950	17950	17950	0
286	20240402	162000	352537340	17950	17950	17950	17950	0
287	20240402	161900	352537340	17950	17950	17950	17950	0
288	20240402	161800	352537340	17950	17950	17950	17950	0
289	20240402	161700	352537340	17950	17950	17950	17950	0
290	20240402	161600	352537340	17950	17950	17950	17950	0
291	20240402	161500	352537340	17950	17950	17950	17950	0
292	20240402	161400	352537340	17950	17950	17950	17950	0
293	20240402	161300	352537340	17950	17950	17950	17950	0
294	20240402	161200	352537340	17950	17950	17950	17950	0
295	20240402	161100	352537340	17950	17950	17950	17950	0
296	20240402	161000	352537340	17950	17950	17950	17950	0
297	20240402	160900	352537340	17950	17950	17950	17950	0
298	20240402	160800	352537340	17950	17950	17950	17950	0
299	20240402	160700	352537340	17950	17950	17950	17950	0
300	20240402	160600	352537340	17950	17950	17950	17950	0
301	20240402	160500	352537340	17950	17950	17950	17950	0
302	20240402	160400	352537340	17950	17950	17950	17950	311
303	20240402	160300	352537340	17950	17950	17950	17950	0
304	20240402	160200	352537340	17950	17950	17950	17950	0
305	20240402	160100	352537340	17950	17950	17950	17950	0
306	20240402	160000	352537340	17950	17950	17950	17950	0
307	20240402	155900	352537340	17950	17950	17950	17950	0
308	20240402	155800	352537340	17950	17950	17950	17950	0
309	20240402	155700	352537340	17950	17950	17950	17950	0
310	20240402	155600	352537340	17950	17950	17950	17950	0
311	20240402	155500	352537340	17950	17950	17950	17950	0
312	20240402	155400	352537340	17950	17950	17950	17950	0
313	20240402	155300	352537340	17950	17950	17950	17950	0
314	20240402	155200	352537340	17950	17950	17950	17950	0
315	20240402	155100	352537340	17950	17950	17950	17950	0
316	20240402	155000	352537340	17950	17950	17950	17950	0
317	20240402	154900	352537340	17950	17950	17950	17950	0
318	20240402	154800	352537340	17950	17950	17950	17950	0
319	20240402	154700	352537340	17950	17950	17950	17950	0
320	20240402	154600	352537340	17950	17950	17950	17950	0
321	20240402	154500	352537340	17950	17950	17950	17950	0
322	20240402	154400	352537340	17950	17950	17950	17950	0
323	20240402	154300	352537340	17950	17950	17950	17950	0
324	20240402	154200	352537340	17950	17950	17950	17950	0
325	20240402	154100	352537340	17950	17950	17950	17950	0
326	20240402	154000	352537340	17950	17950	17950	17950	0
327	20240402	153900	352537340	17950	17950	17950	17950	0
328	20240402	153800	352537340	17950	17950	17950	17950	0
329	20240402	153700	352537340	17950	17950	17950	17950	0
330	20240402	153600	352537340	17950	17950	17950	17950	0
331	20240402	153500	352537340	17950	17950	17950	17950	0
332	20240402	153400	352537340	17950	17950	17950	17950	311
333	20240402	153300	352537340	17950	17950	17950	17950	0
334	20240402	153200	352537340	17950	17950	17950	17950	0
335	20240402	153100	352537340	17950	17950	17950	17950	0
336	20240402	153000	352537340	17950	17950	17950	17950	311
337	20240402	152900	346954890	17900	17900	17900	17900	0
338	20240402	152800	346954890	17900	17900	17900	17900	0
339	20240402	152700	346954890	17900	17900	17900	17900	0
340	20240402	152600	346954890	17900	17900	17900	17900	0
341	20240402	152500	346954890	17900	17900	17900	17900	0
342	20240402	152400	346954890	17900	17900	17900	17900	0
343	20240402	152300	346954890	17900	17900	17900	17900	0
344	20240402	152200	346954890	17900	17900	17900	17900	0
345	20240402	152100	346954890	17900	17900	17900	17900	0
346	20240402	152000	346954890	17900	17900	17900	17900	0
347	20240402	151900	346954890	17900	17900	17900	17900	0
348	20240402	151800	346954890	17900	17900	17900	17900	13
349	20240402	151700	346722190	17900	17890	17900	17890	41
350	20240402	151600	345988560	17880	17880	17880	17870	77
351	20240402	151500	344612160	17870	17860	17870	17860	16
352	20240402	151400	344326250	17860	17840	17860	17840	43
353	20240402	151300	343558600	17840	17820	17840	17820	73
354	20240402	151200	342256920	17820	17800	17820	17800	72
355	20240402	151100	340975060	17780	17800	17800	17780	396
356	20240402	151000	333928010	17800	17800	17800	17800	61
357	20240402	150900	332842210	17810	17810	17810	17810	0
358	20240402	150800	332842210	17810	17810	17810	17810	0
359	20240402	150700	332842210	17810	17810	17810	17810	55
360	20240402	150600	331862660	17810	17810	17810	17810	0
361	20240402	150500	331862660	17810	17810	17810	17810	0
362	20240402	150400	331862660	17810	17810	17810	17810	0
363	20240402	150300	331862660	17810	17810	17810	17810	34
364	20240402	150200	331257120	17830	17830	17830	17830	16
365	20240402	150100	330971840	17810	17810	17810	17810	12
366	20240402	150000	330758120	17820	17840	17840	17820	40
367	20240402	145900	330045040	17830	17830	17830	17830	25
368	20240402	145800	329599290	17800	17820	17820	17800	303
369	20240402	145700	324205670	17890	17890	17890	17890	0
370	20240402	145600	324205670	17890	17890	17890	17890	0
371	20240402	145500	324205670	17890	17890	17890	17890	0
372	20240402	145400	324205670	17890	17890	17890	17890	0
373	20240402	145300	324205670	17890	17890	17890	17890	0
374	20240402	145200	324205670	17890	17890	17890	17890	0
375	20240402	145100	324205670	17890	17890	17890	17890	0
376	20240402	145000	324205670	17890	17890	17890	17890	0
377	20240402	144900	324205670	17890	17820	17890	17820	31
378	20240402	144800	323653180	17820	17810	17820	17810	21
379	20240402	144700	323278980	17800	17810	17810	17800	135
380	20240402	144600	320875960	17820	17800	17820	17800	28
381	20240402	144500	320377280	17810	17820	17820	17810	430
382	20240402	144400	312717260	17820	17820	17820	17820	0
383	20240402	144300	312717260	17820	17820	17820	17820	0
384	20240402	144200	312717260	17820	17820	17820	17820	0
385	20240402	144100	312717260	17820	17820	17820	17820	0
386	20240402	144000	312717260	17820	17820	17820	17820	298
387	20240402	143900	307406900	17820	17830	17830	17820	800
388	20240402	143800	293150770	17830	17830	17830	17830	106
389	20240402	143700	291260790	17820	17820	17820	17820	0
390	20240402	143600	291260790	17820	17820	17820	17820	0
391	20240402	143500	291260790	17820	17820	17820	17820	0
392	20240402	143400	291260790	17820	17820	17820	17820	0
393	20240402	143300	291260790	17820	17820	17820	17820	14
394	20240402	143200	291011310	17820	17830	17830	17820	6
395	20240402	143100	290904370	17830	17840	17840	17830	140
396	20240402	143000	288407460	17840	17840	17840	17840	0
397	20240402	142900	288407460	17840	17840	17840	17840	0
398	20240402	142800	288407460	17840	17840	17840	17840	29
399	20240402	142700	287890100	17840	17840	17840	17840	0
400	20240402	142600	287890100	17840	17840	17840	17840	0
401	20240402	142500	287890100	17840	17840	17840	17840	0
402	20240402	142400	287890100	17840	17840	17840	17840	0
403	20240402	142300	287890100	17840	17840	17840	17840	0
404	20240402	142200	287890100	17840	17850	17850	17840	1100
405	20240402	142100	268265830	17840	17840	17840	17840	0
406	20240402	142000	268265830	17840	17840	17840	17840	0
407	20240402	141900	268265830	17840	17840	17840	17840	0
408	20240402	141800	268265830	17840	17850	17850	17840	21
409	20240402	141700	267891070	17840	17860	17860	17840	12
410	20240402	141600	267676940	17850	17850	17850	17850	0
411	20240402	141500	267676940	17850	17850	17850	17850	0
412	20240402	141400	267676940	17850	17850	17850	17850	0
413	20240402	141300	267676940	17850	17850	17850	17850	0
414	20240402	141200	267676940	17850	17850	17850	17850	21
415	20240402	141100	267302090	17850	17850	17850	17850	0
416	20240402	141000	267302090	17850	17870	17870	17850	300
417	20240402	140900	261945800	17860	17860	17860	17860	0
418	20240402	140800	261945800	17860	17860	17860	17860	0
419	20240402	140700	261945800	17860	17860	17860	17860	5
420	20240402	140600	261856500	17860	17860	17860	17860	5
421	20240402	140500	261767200	17850	17850	17850	17850	0
422	20240402	140400	261767200	17850	17850	17850	17850	0
423	20240402	140300	261767200	17850	17860	17860	17850	1000
424	20240402	140200	243916180	17860	17860	17860	17860	0
425	20240402	140100	243916180	17860	17870	17870	17860	217
426	20240402	140000	240040380	17870	17870	17870	17870	2
427	20240402	135900	240004640	17870	17870	17870	17870	0
428	20240402	135800	240004640	17870	17870	17870	17870	0
429	20240402	135700	240004640	17870	17890	17890	17870	108
430	20240402	135600	238074240	17890	17890	17890	17890	0
431	20240402	135500	238074240	17890	17900	17900	17890	400
432	20240402	135400	230918220	17900	17900	17900	17900	0
433	20240402	135300	230918220	17900	17900	17900	17900	0
434	20240402	135200	230918220	17900	17900	17900	17900	0
435	20240402	135100	230918220	17900	17900	17900	17900	100
436	20240402	135000	229128220	17890	17890	17890	17890	0
437	20240402	134900	229128220	17890	17890	17890	17890	12
438	20240402	134800	228913540	17900	17900	17900	17900	1
439	20240402	134700	228895640	17890	17890	17890	17890	0
440	20240402	134600	228895640	17890	17900	17900	17890	3
441	20240402	134500	228841960	17890	17890	17890	17890	0
442	20240402	134400	228841960	17890	17890	17890	17890	600
443	20240402	134300	218107960	17890	17890	17890	17890	0
444	20240402	134200	218107960	17890	17890	17890	17890	0
445	20240402	134100	218107960	17890	17920	17920	17890	2918
446	20240402	134000	165873750	17920	17920	17920	17920	0
447	20240402	133900	165873750	17920	17920	17920	17920	0
448	20240402	133800	165873750	17920	17920	17920	17920	0
449	20240402	133700	165873750	17920	17920	17920	17920	0
450	20240402	133600	165873750	17920	17920	17920	17920	0
451	20240402	133500	165873750	17920	17920	17920	17920	1
452	20240402	133400	165855830	17990	17990	17990	17990	0
453	20240402	133300	165855830	17990	17990	17990	17990	0
454	20240402	133200	165855830	17990	17990	17990	17990	0
455	20240402	133100	165855830	17990	17990	17990	17990	0
456	20240402	133000	165855830	17990	17990	17990	17990	0
457	20240402	132900	165855830	17990	17990	17990	17990	0
458	20240402	132800	165855830	17990	17990	17990	17990	0
459	20240402	132700	165855830	17990	17990	17990	17990	0
460	20240402	132600	165855830	17990	17990	17990	17990	0
461	20240402	132500	165855830	17990	17920	17990	17920	2
462	20240402	132400	165819920	17920	17920	17920	17920	0
463	20240402	132300	165819920	17920	17920	17920	17920	0
464	20240402	132200	165819920	17920	17920	17920	17920	0
465	20240402	132100	165819920	17920	17920	17920	17920	0
466	20240402	132000	165819920	17920	17920	17920	17920	0
467	20240402	131900	165819920	17920	17920	17920	17920	0
468	20240402	131800	165819920	17920	17920	17920	17920	19
469	20240402	131700	165479440	17920	17920	17920	17920	6
470	20240402	131600	165371920	17990	17990	17990	17990	0
471	20240402	131500	165371920	17990	17990	17990	17990	6
472	20240402	131400	165263980	17990	17990	17990	17990	0
473	20240402	131300	165263980	17990	17990	17990	17990	0
474	20240402	131200	165263980	17990	17990	17990	17990	0
475	20240402	131100	165263980	17990	17990	17990	17990	53
476	20240402	131000	164310510	17990	17990	17990	17990	3
477	20240402	130900	164256540	17990	17990	17990	17990	31
478	20240402	130800	163698850	17990	17990	17990	17990	1
479	20240402	130700	163680860	17920	17920	17920	17920	0
480	20240402	130600	163680860	17920	17930	17930	17920	13
481	20240402	130500	163447800	17990	17990	17990	17990	0
482	20240402	130400	163447800	17990	17990	17990	17990	0
483	20240402	130300	163447800	17990	17990	17990	17990	0
484	20240402	130200	163447800	17990	17990	17990	17990	0
485	20240402	130100	163447800	17990	17990	17990	17990	0
486	20240402	130000	163447800	17990	17990	17990	17990	1
487	20240402	125900	163429810	17920	17920	17920	17920	0
488	20240402	125800	163429810	17920	17920	17920	17920	0
489	20240402	125700	163429810	17920	17920	17920	17920	0
490	20240402	125600	163429810	17920	17920	17920	17920	0
491	20240402	125500	163429810	17920	17920	17920	17920	0
492	20240402	125400	163429810	17920	17920	17920	17920	0
493	20240402	125300	163429810	17920	17920	17920	17920	0
494	20240402	125200	163429810	17920	17920	17920	17920	0
495	20240402	125100	163429810	17920	17920	17920	17920	0
496	20240402	125000	163429810	17920	17920	17920	17920	0
497	20240402	124900	163429810	17920	17920	17920	17920	0
498	20240402	124800	163429810	17920	17920	17920	17920	100
499	20240402	124700	161637810	17920	17920	17920	17920	0
500	20240402	124600	161637810	17920	17920	17920	17920	4
501	20240402	124500	161566130	17920	17920	17920	17920	0
502	20240402	124400	161566130	17920	17920	17920	17920	0
503	20240402	124300	161566130	17920	17920	17920	17920	0
504	20240402	124200	161566130	17920	17920	17920	17920	0
505	20240402	124100	161566130	17920	17920	17920	17920	0
506	20240402	124000	161566130	17920	17920	17920	17920	0
507	20240402	123900	161566130	17920	17930	17930	17920	429
508	20240402	123800	153878330	17920	17920	17920	17920	0
509	20240402	123700	153878330	17920	17920	17920	17920	0
510	20240402	123600	153878330	17920	17920	17920	17920	0
511	20240402	123500	153878330	17920	17920	17920	17920	0
512	20240402	123400	153878330	17920	17920	17920	17920	0
513	20240402	123300	153878330	17920	17920	17920	17920	0
514	20240402	123200	153878330	17920	17920	17920	17920	0
515	20240402	123100	153878330	17920	17920	17920	17920	0
516	20240402	123000	153878330	17920	17920	17920	17920	0
517	20240402	122900	153878330	17920	17920	17920	17920	0
518	20240402	122800	153878330	17920	17920	17920	17920	0
519	20240402	122700	153878330	17920	17950	17950	17920	298
520	20240402	122600	148537360	17960	17960	17960	17960	0
521	20240402	122500	148537360	17960	17960	17960	17960	0
522	20240402	122400	148537360	17960	17960	17960	17960	0
523	20240402	122300	148537360	17960	17960	17960	17960	0
524	20240402	122200	148537360	17960	17960	17960	17960	0
525	20240402	122100	148537360	17960	17960	17960	17960	0
526	20240402	122000	148537360	17960	17960	17960	17960	0
527	20240402	121900	148537360	17960	17970	17970	17960	6
528	20240402	121800	148429570	17980	17980	17980	17980	2
529	20240402	121700	148393610	17990	17990	17990	17990	3
530	20240402	121600	148339640	17990	17990	17990	17990	0
531	20240402	121500	148339640	17990	17990	17990	17990	0
532	20240402	121400	148339640	17990	17990	17990	17990	19
533	20240402	121300	147997830	17920	17920	17920	17920	0
534	20240402	121200	147997830	17920	17920	17920	17920	0
535	20240402	121100	147997830	17920	17920	17920	17920	0
536	20240402	121000	147997830	17920	17920	17920	17920	0
537	20240402	120900	147997830	17920	17920	17920	17920	0
538	20240402	120800	147997830	17920	17920	17920	17920	0
539	20240402	120700	147997830	17920	17920	17920	17920	0
540	20240402	120600	147997830	17920	17920	17920	17920	130
541	20240402	120500	145668230	17920	17920	17920	17920	0
542	20240402	120400	145668230	17920	17920	17920	17920	0
543	20240402	120300	145668230	17920	17920	17920	17920	0
544	20240402	120200	145668230	17920	17920	17920	17920	0
545	20240402	120100	145668230	17920	17920	17920	17920	148
546	20240402	120000	143016070	17920	17920	17920	17920	0
547	20240402	115900	143016070	17920	17920	17920	17920	7
548	20240402	115800	142890630	17930	17930	17930	17930	0
549	20240402	115700	142890630	17930	17930	17930	17930	0
550	20240402	115600	142890630	17930	17930	17930	17930	0
551	20240402	115500	142890630	17930	17930	17930	17930	0
552	20240402	115400	142890630	17930	17930	17930	17930	0
553	20240402	115300	142890630	17930	17930	17930	17930	0
554	20240402	115200	142890630	17930	17930	17930	17930	94
555	20240402	115100	141205210	17930	17930	17930	17930	1
556	20240402	115000	141187280	17930	17930	17930	17930	0
557	20240402	114900	141187280	17930	17930	17930	17930	0
558	20240402	114800	141187280	17930	17930	17930	17930	1
559	20240402	114700	141169350	17910	17910	17910	17910	0
560	20240402	114600	141169350	17910	17910	17910	17910	63
561	20240402	114500	140041020	17910	17910	17910	17910	194
562	20240402	114400	136566480	17910	17910	17910	17910	0
563	20240402	114300	136566480	17910	17910	17910	17910	0
564	20240402	114200	136566480	17910	17910	17910	17910	30
565	20240402	114100	136029180	17930	17930	17930	17930	0
566	20240402	114000	136029180	17930	17930	17930	17930	0
567	20240402	113900	136029180	17930	17930	17930	17930	0
568	20240402	113800	136029180	17930	17930	17930	17930	0
569	20240402	113700	136029180	17930	17930	17930	17930	0
570	20240402	113600	136029180	17930	17930	17930	17930	0
571	20240402	113500	136029180	17930	17930	17930	17930	0
572	20240402	113400	136029180	17930	17930	17930	17930	0
573	20240402	113300	136029180	17930	17930	17930	17930	0
574	20240402	113200	136029180	17930	17930	17930	17930	1
575	20240402	113100	136011250	17930	17930	17930	17930	0
576	20240402	113000	136011250	17930	17930	17930	17930	0
577	20240402	112900	136011250	17930	17930	17930	17930	3
578	20240402	112800	135957460	17930	17930	17930	17930	51
579	20240402	112700	135043030	17930	17930	17930	17930	0
580	20240402	112600	135043030	17930	17930	17930	17930	1
581	20240402	112500	135025100	17930	17930	17930	17930	1
582	20240402	112400	135007170	17930	17930	17930	17930	0
583	20240402	112300	135007170	17930	17930	17930	17930	1
584	20240402	112200	134989240	17930	17930	17930	17930	0
585	20240402	112100	134989240	17930	17930	17930	17930	1
586	20240402	112000	134971310	17910	17910	17910	17910	0
587	20240402	111900	134971310	17910	17910	17910	17910	11
588	20240402	111800	134774300	17910	17910	17910	17910	0
589	20240402	111700	134774300	17910	17910	17910	17910	30
590	20240402	111600	134237000	17910	17910	17910	17910	0
591	20240402	111500	134237000	17910	17910	17910	17910	1
592	20240402	111400	134219090	17910	17910	17910	17910	290
593	20240402	111300	129025190	17910	17910	17910	17910	1
594	20240402	111200	129007280	17910	17910	17910	17910	1
595	20240402	111100	128989370	17910	17910	17910	17910	7
596	20240402	111000	128864000	17910	17910	17910	17910	0
597	20240402	110900	128864000	17910	17910	17910	17910	43
598	20240402	110800	128093870	17910	17910	17910	17910	0
599	20240402	110700	128093870	17910	17910	17910	17910	144
600	20240402	110600	125514830	17930	17930	17930	17930	0
601	20240402	110500	125514830	17930	17930	17930	17930	0
602	20240402	110400	125514830	17930	17940	17940	17930	45
603	20240402	110300	124707970	17940	17940	17940	17940	20
604	20240402	110200	124349170	17970	17970	17970	17970	2
605	20240402	110100	124313230	17950	17950	17950	17950	112
606	20240402	110000	122302830	17930	17930	17930	17930	0
607	20240402	105900	122302830	17930	17930	17930	17930	0
608	20240402	105800	122302830	17930	17930	17930	17930	0
609	20240402	105700	122302830	17930	17930	17930	17930	0
610	20240402	105600	122302830	17930	17930	17930	17930	0
611	20240402	105500	122302830	17930	17930	17930	17930	0
612	20240402	105400	122302830	17930	17930	17930	17930	0
613	20240402	105300	122302830	17930	17930	17930	17930	0
614	20240402	105200	122302830	17930	17930	17930	17930	20
615	20240402	105100	121944230	17930	17930	17930	17930	0
616	20240402	105000	121944230	17930	17930	17930	17930	0
617	20240402	104900	121944230	17930	17930	17930	17930	0
618	20240402	104800	121944230	17930	17930	17930	17930	0
619	20240402	104700	121944230	17930	17930	17930	17930	0
620	20240402	104600	121944230	17930	17930	17930	17930	0
621	20240402	104500	121944230	17930	17930	17930	17930	0
622	20240402	104400	121944230	17930	17930	17930	17930	0
623	20240402	104300	121944230	17930	17930	17930	17930	0
624	20240402	104200	121944230	17930	17930	17930	17930	0
625	20240402	104100	121944230	17930	17920	17930	17920	74
626	20240402	104000	120617440	17920	17920	17920	17920	123
627	20240402	103900	118413280	17930	17930	17930	17930	29
628	20240402	103800	117893310	17930	17930	17930	17930	6
629	20240402	103700	117785730	17930	17930	17930	17930	0
630	20240402	103600	117785730	17930	17930	17930	17930	0
631	20240402	103500	117785730	17930	17930	17930	17930	20
632	20240402	103400	117427130	17970	17970	17970	17970	0
633	20240402	103300	117427130	17970	17970	17970	17970	0
634	20240402	103200	117427130	17970	17970	17970	17970	0
635	20240402	103100	117427130	17970	17970	17970	17970	0
636	20240402	103000	117427130	17970	17970	17970	17970	5
637	20240402	102900	117337280	17920	17920	17920	17920	0
638	20240402	102800	117337280	17920	17920	17920	17920	0
639	20240402	102700	117337280	17920	17920	17920	17920	11
640	20240402	102600	117140160	17920	17920	17920	17920	1
641	20240402	102500	117122240	17920	17920	17920	17920	0
642	20240402	102400	117122240	17920	17940	17940	17920	20
643	20240402	102300	116763780	17940	17940	17940	17940	0
644	20240402	102200	116763780	17940	17940	17940	17940	0
645	20240402	102100	116763780	17940	17940	17940	17940	0
646	20240402	102000	116763780	17940	17940	17940	17940	925
647	20240402	101900	100169280	17940	17940	17940	17940	93
648	20240402	101800	98500860	17940	17940	17940	17940	18
649	20240402	101700	98177940	17940	17930	17940	17930	92
650	20240402	101600	96528360	17940	17940	17940	17940	0
651	20240402	101500	96528360	17940	17940	17940	17940	0
652	20240402	101400	96528360	17940	17940	17940	17940	0
653	20240402	101300	96528360	17940	17940	17940	17940	1
654	20240402	101200	96510420	17910	17910	17910	17910	0
655	20240402	101100	96510420	17910	17910	17910	17910	12
656	20240402	101000	96295500	17920	17920	17920	17920	0
657	20240402	100900	96295500	17920	17920	17920	17920	102
658	20240402	100800	94467660	17940	17940	17940	17940	0
659	20240402	100700	94467660	17940	17970	17970	17930	2490
660	20240402	100600	49738030	17980	17980	17980	17980	107
661	20240402	100500	47814170	18000	18000	18000	18000	0
662	20240402	100400	47814170	18000	18000	18000	18000	1
663	20240402	100300	47796170	18000	18000	18000	18000	0
664	20240402	100200	47796170	18000	18000	18000	18000	6
665	20240402	100100	47688170	18000	18000	18000	18000	160
666	20240402	100000	44808170	18020	18020	18020	18020	0
667	20240402	095900	44808170	18020	18020	18020	18020	0
668	20240402	095800	44808170	18020	18020	18020	18020	0
669	20240402	095700	44808170	18020	18020	18020	18020	0
670	20240402	095600	44808170	18020	18020	18020	18020	0
671	20240402	095500	44808170	18020	18020	18020	18020	0
672	20240402	095400	44808170	18020	18020	18020	18020	0
673	20240402	095300	44808170	18020	18020	18020	18020	0
674	20240402	095200	44808170	18020	18020	18020	18020	11
675	20240402	095100	44609950	18020	18020	18020	18020	0
676	20240402	095000	44609950	18020	18020	18020	18020	0
677	20240402	094900	44609950	18020	18020	18020	18020	1
678	20240402	094800	44591930	17980	17980	17980	17980	0
679	20240402	094700	44591930	17980	17980	17980	17980	0
680	20240402	094600	44591930	17980	17980	17980	17980	0
681	20240402	094500	44591930	17980	17980	17980	17980	100
682	20240402	094400	42793930	17980	17980	17980	17980	0
683	20240402	094300	42793930	17980	17980	17980	17980	0
684	20240402	094200	42793930	17980	17980	17980	17980	10
685	20240402	094100	42614130	17970	17970	17970	17970	10
686	20240402	094000	42434430	17970	17980	17980	17970	286
687	20240402	093900	37293160	18030	18030	18030	18030	0
688	20240402	093800	37293160	18030	18020	18030	18020	284
689	20240402	093700	32174030	18020	18020	18020	18020	0
690	20240402	093600	32174030	18020	18020	18020	18020	0
691	20240402	093500	32174030	18020	18020	18020	18020	0
692	20240402	093400	32174030	18020	18020	18020	18020	39
693	20240402	093300	31471250	18030	18030	18030	18030	0
694	20240402	093200	31471250	18030	18030	18030	18030	0
695	20240402	093100	31471250	18030	18030	18030	18030	0
696	20240402	093000	31471250	18030	18030	18030	18030	0
697	20240402	092900	31471250	18030	18030	18030	18030	0
698	20240402	092800	31471250	18030	18030	18030	18030	0
699	20240402	092700	31471250	18030	18030	18030	18030	1
700	20240402	092600	31453220	17970	17970	17970	17970	0
701	20240402	092500	31453220	17970	17970	17970	17970	0
702	20240402	092400	31453220	17970	17970	17970	17970	0
703	20240402	092300	31453220	17970	17970	17970	17970	0
704	20240402	092200	31453220	17970	17970	17970	17970	0
705	20240402	092100	31453220	17970	17970	17970	17970	0
706	20240402	092000	31453220	17970	17970	17970	17970	0
707	20240402	091900	31453220	17970	17970	17970	17970	0
708	20240402	091800	31453220	17970	17970	17970	17970	93
709	20240402	091700	29782010	17970	17980	17980	17970	317
710	20240402	091600	24083520	17990	17990	17990	17990	30
711	20240402	091500	23543820	18030	18040	18040	17990	1271
712	20240402	091400	666040	18040	18040	18040	18040	2
713	20240402	091300	629960	18040	18040	18040	18040	0
714	20240402	091200	629960	18040	18040	18040	18040	0
715	20240402	091100	629960	18040	18040	18040	18040	0
716	20240402	091000	629960	18040	18040	18040	18040	0
717	20240402	090900	629960	18040	18040	18040	18040	1
718	20240402	090800	611920	18050	18050	18050	18050	0
719	20240402	090700	611920	18050	18050	18050	18050	0
720	20240402	090600	611920	18050	18050	18050	18050	0
721	20240402	090500	611920	18050	18050	18050	18050	0
722	20240402	090400	611920	18050	18050	18050	18050	0
723	20240402	090300	611920	18050	18050	18050	18050	3
724	20240402	090200	557770	18000	18000	18000	18000	0
725	20240402	090100	557770	18000	18000	18000	18000	8
726	20240402	090000	413770	17990	17990	17990	17990	23