KissMeData/120240/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	195600	336280650	16730	16730	16730	16730	390
3	20240408	195500	336280650	16730	16730	16730	16730	0
4	20240408	195400	336280650	16730	16730	16730	16730	0
5	20240408	195300	336280650	16730	16730	16730	16730	0
6	20240408	195200	336280650	16730	16730	16730	16730	0
7	20240408	195100	336280650	16730	16730	16730	16730	0
8	20240408	195000	336280650	16730	16730	16730	16730	0
9	20240408	194900	336280650	16730	16730	16730	16730	0
10	20240408	194800	336280650	16730	16730	16730	16730	0
11	20240408	194700	336280650	16730	16730	16730	16730	0
12	20240408	194600	336280650	16730	16730	16730	16730	0
13	20240408	194500	336280650	16730	16730	16730	16730	0
14	20240408	194400	336280650	16730	16730	16730	16730	0
15	20240408	194300	336280650	16730	16730	16730	16730	0
16	20240408	194200	336280650	16730	16730	16730	16730	0
17	20240408	194100	336280650	16730	16730	16730	16730	0
18	20240408	194000	336280650	16730	16730	16730	16730	0
19	20240408	193900	336280650	16730	16730	16730	16730	0
20	20240408	193800	336280650	16730	16730	16730	16730	0
21	20240408	193700	336280650	16730	16730	16730	16730	0
22	20240408	193600	336280650	16730	16730	16730	16730	0
23	20240408	193500	336280650	16730	16730	16730	16730	0
24	20240408	193400	336280650	16730	16730	16730	16730	0
25	20240408	193300	336280650	16730	16730	16730	16730	0
26	20240408	193200	336280650	16730	16730	16730	16730	0
27	20240408	193100	336280650	16730	16730	16730	16730	0
28	20240408	193000	336280650	16730	16730	16730	16730	0
29	20240408	192900	336280650	16730	16730	16730	16730	0
30	20240408	192800	336280650	16730	16730	16730	16730	0
31	20240408	192700	336280650	16730	16730	16730	16730	0
32	20240408	192600	336280650	16730	16730	16730	16730	390
33	20240408	192500	336280650	16730	16730	16730	16730	0
34	20240408	192400	336280650	16730	16730	16730	16730	0
35	20240408	192300	336280650	16730	16730	16730	16730	0
36	20240408	192200	336280650	16730	16730	16730	16730	0
37	20240408	192100	336280650	16730	16730	16730	16730	0
38	20240408	192000	336280650	16730	16730	16730	16730	0
39	20240408	191900	336280650	16730	16730	16730	16730	0
40	20240408	191800	336280650	16730	16730	16730	16730	0
41	20240408	191700	336280650	16730	16730	16730	16730	0
42	20240408	191600	336280650	16730	16730	16730	16730	0
43	20240408	191500	336280650	16730	16730	16730	16730	0
44	20240408	191400	336280650	16730	16730	16730	16730	0
45	20240408	191300	336280650	16730	16730	16730	16730	0
46	20240408	191200	336280650	16730	16730	16730	16730	0
47	20240408	191100	336280650	16730	16730	16730	16730	0
48	20240408	191000	336280650	16730	16730	16730	16730	0
49	20240408	190900	336280650	16730	16730	16730	16730	0
50	20240408	190800	336280650	16730	16730	16730	16730	0
51	20240408	190700	336280650	16730	16730	16730	16730	0
52	20240408	190600	336280650	16730	16730	16730	16730	0
53	20240408	190500	336280650	16730	16730	16730	16730	0
54	20240408	190400	336280650	16730	16730	16730	16730	0
55	20240408	190300	336280650	16730	16730	16730	16730	0
56	20240408	190200	336280650	16730	16730	16730	16730	0
57	20240408	190100	336280650	16730	16730	16730	16730	0
58	20240408	190000	336280650	16730	16730	16730	16730	0
59	20240408	185900	336280650	16730	16730	16730	16730	0
60	20240408	185800	336280650	16730	16730	16730	16730	0
61	20240408	185700	336280650	16730	16730	16730	16730	0
62	20240408	185600	336280650	16730	16730	16730	16730	390
63	20240408	185500	336280650	16730	16730	16730	16730	0
64	20240408	185400	336280650	16730	16730	16730	16730	0
65	20240408	185300	336280650	16730	16730	16730	16730	0
66	20240408	185200	336280650	16730	16730	16730	16730	0
67	20240408	185100	336280650	16730	16730	16730	16730	0
68	20240408	185000	336280650	16730	16730	16730	16730	0
69	20240408	184900	336280650	16730	16730	16730	16730	0
70	20240408	184800	336280650	16730	16730	16730	16730	0
71	20240408	184700	336280650	16730	16730	16730	16730	0
72	20240408	184600	336280650	16730	16730	16730	16730	0
73	20240408	184500	336280650	16730	16730	16730	16730	0
74	20240408	184400	336280650	16730	16730	16730	16730	0
75	20240408	184300	336280650	16730	16730	16730	16730	0
76	20240408	184200	336280650	16730	16730	16730	16730	0
77	20240408	184100	336280650	16730	16730	16730	16730	0
78	20240408	184000	336280650	16730	16730	16730	16730	0
79	20240408	183900	336280650	16730	16730	16730	16730	0
80	20240408	183800	336280650	16730	16730	16730	16730	0
81	20240408	183700	336280650	16730	16730	16730	16730	0
82	20240408	183600	336280650	16730	16730	16730	16730	0
83	20240408	183500	336280650	16730	16730	16730	16730	0
84	20240408	183400	336280650	16730	16730	16730	16730	0
85	20240408	183300	336280650	16730	16730	16730	16730	0
86	20240408	183200	336280650	16730	16730	16730	16730	0
87	20240408	183100	336280650	16730	16730	16730	16730	0
88	20240408	183000	336280650	16730	16730	16730	16730	0
89	20240408	182900	336280650	16730	16730	16730	16730	0
90	20240408	182800	336280650	16730	16730	16730	16730	0
91	20240408	182700	336280650	16730	16730	16730	16730	0
92	20240408	182600	336280650	16730	16730	16730	16730	390
93	20240408	182500	336280650	16730	16730	16730	16730	0
94	20240408	182400	336280650	16730	16730	16730	16730	0
95	20240408	182300	336280650	16730	16730	16730	16730	0
96	20240408	182200	336280650	16730	16730	16730	16730	0
97	20240408	182100	336280650	16730	16730	16730	16730	0
98	20240408	182000	336280650	16730	16730	16730	16730	0
99	20240408	181900	336280650	16730	16730	16730	16730	0
100	20240408	181800	336280650	16730	16730	16730	16730	0
101	20240408	181700	336280650	16730	16730	16730	16730	0
102	20240408	181600	336280650	16730	16730	16730	16730	0
103	20240408	181500	336280650	16730	16730	16730	16730	0
104	20240408	181400	336280650	16730	16730	16730	16730	0
105	20240408	181300	336280650	16730	16730	16730	16730	0
106	20240408	181200	336280650	16730	16730	16730	16730	0
107	20240408	181100	336280650	16730	16730	16730	16730	0
108	20240408	181000	336280650	16730	16730	16730	16730	0
109	20240408	180900	336280650	16730	16730	16730	16730	0
110	20240408	180800	336280650	16730	16730	16730	16730	0
111	20240408	180700	336280650	16730	16730	16730	16730	0
112	20240408	180600	336280650	16730	16730	16730	16730	0
113	20240408	180500	336280650	16730	16730	16730	16730	0
114	20240408	180400	336280650	16730	16730	16730	16730	0
115	20240408	180300	336280650	16730	16730	16730	16730	0
116	20240408	180200	336280650	16730	16730	16730	16730	0
117	20240408	180100	336280650	16730	16730	16730	16730	0
118	20240408	180000	336280650	16730	16730	16730	16730	0
119	20240408	175900	336280650	16730	16730	16730	16730	0
120	20240408	175800	336280650	16730	16730	16730	16730	0
121	20240408	175700	336280650	16730	16730	16730	16730	0
122	20240408	175600	336280650	16730	16730	16730	16730	390
123	20240408	175500	336280650	16730	16730	16730	16730	0
124	20240408	175400	336280650	16730	16730	16730	16730	0
125	20240408	175300	336280650	16730	16730	16730	16730	0
126	20240408	175200	336280650	16730	16730	16730	16730	0
127	20240408	175100	336280650	16730	16730	16730	16730	0
128	20240408	175000	336280650	16730	16730	16730	16730	0
129	20240408	174900	336280650	16730	16730	16730	16730	0
130	20240408	174800	336280650	16730	16730	16730	16730	0
131	20240408	174700	336280650	16730	16730	16730	16730	0
132	20240408	174600	336280650	16730	16730	16730	16730	0
133	20240408	174500	336280650	16730	16730	16730	16730	0
134	20240408	174400	336280650	16730	16730	16730	16730	0
135	20240408	174300	336280650	16730	16730	16730	16730	0
136	20240408	174200	336280650	16730	16730	16730	16730	0
137	20240408	174100	336280650	16730	16730	16730	16730	0
138	20240408	174000	336280650	16730	16730	16730	16730	0
139	20240408	173900	336280650	16730	16730	16730	16730	0
140	20240408	173800	336280650	16730	16730	16730	16730	0
141	20240408	173700	336280650	16730	16730	16730	16730	0
142	20240408	173600	336280650	16730	16730	16730	16730	0
143	20240408	173500	336280650	16730	16730	16730	16730	0
144	20240408	173400	336280650	16730	16730	16730	16730	0
145	20240408	173300	336280650	16730	16730	16730	16730	0
146	20240408	173200	336280650	16730	16730	16730	16730	0
147	20240408	173100	336280650	16730	16730	16730	16730	0
148	20240408	173000	336280650	16730	16730	16730	16730	0
149	20240408	172900	336280650	16730	16730	16730	16730	0
150	20240408	172800	336280650	16730	16730	16730	16730	0
151	20240408	172700	336280650	16730	16730	16730	16730	0
152	20240408	172600	336280650	16730	16730	16730	16730	390
153	20240408	172500	336280650	16730	16730	16730	16730	0
154	20240408	172400	336280650	16730	16730	16730	16730	0
155	20240408	172300	336280650	16730	16730	16730	16730	0
156	20240408	172200	336280650	16730	16730	16730	16730	0
157	20240408	172100	336280650	16730	16730	16730	16730	0
158	20240408	172000	336280650	16730	16730	16730	16730	0
159	20240408	171900	336280650	16730	16730	16730	16730	0
160	20240408	171800	336280650	16730	16730	16730	16730	0
161	20240408	171700	336280650	16730	16730	16730	16730	0
162	20240408	171600	336280650	16730	16730	16730	16730	0
163	20240408	171500	336280650	16730	16730	16730	16730	0
164	20240408	171400	336280650	16730	16730	16730	16730	0
165	20240408	171300	336280650	16730	16730	16730	16730	0
166	20240408	171200	336280650	16730	16730	16730	16730	0
167	20240408	171100	336280650	16730	16730	16730	16730	0
168	20240408	171000	336280650	16730	16730	16730	16730	0
169	20240408	170900	336280650	16730	16730	16730	16730	0
170	20240408	170800	336280650	16730	16730	16730	16730	0
171	20240408	170700	336280650	16730	16730	16730	16730	0
172	20240408	170600	336280650	16730	16730	16730	16730	0
173	20240408	170500	336280650	16730	16730	16730	16730	0
174	20240408	170400	336280650	16730	16730	16730	16730	0
175	20240408	170300	336280650	16730	16730	16730	16730	0
176	20240408	170200	336280650	16730	16730	16730	16730	0
177	20240408	170100	336280650	16730	16730	16730	16730	0
178	20240408	170000	336280650	16730	16730	16730	16730	0
179	20240408	165900	336280650	16730	16730	16730	16730	0
180	20240408	165800	336280650	16730	16730	16730	16730	0
181	20240408	165700	336280650	16730	16730	16730	16730	0
182	20240408	165600	336280650	16730	16730	16730	16730	390
183	20240408	165500	336280650	16730	16730	16730	16730	0
184	20240408	165400	336280650	16730	16730	16730	16730	0
185	20240408	165300	336280650	16730	16730	16730	16730	0
186	20240408	165200	336280650	16730	16730	16730	16730	0
187	20240408	165100	336280650	16730	16730	16730	16730	0
188	20240408	165000	336280650	16730	16730	16730	16730	0
189	20240408	164900	336280650	16730	16730	16730	16730	0
190	20240408	164800	336280650	16730	16730	16730	16730	0
191	20240408	164700	336280650	16730	16730	16730	16730	0
192	20240408	164600	336280650	16730	16730	16730	16730	0
193	20240408	164500	336280650	16730	16730	16730	16730	0
194	20240408	164400	336280650	16730	16730	16730	16730	0
195	20240408	164300	336280650	16730	16730	16730	16730	0
196	20240408	164200	336280650	16730	16730	16730	16730	0
197	20240408	164100	336280650	16730	16730	16730	16730	0
198	20240408	164000	336280650	16730	16730	16730	16730	0
199	20240408	163900	336280650	16730	16730	16730	16730	0
200	20240408	163800	336280650	16730	16730	16730	16730	0
201	20240408	163700	336280650	16730	16730	16730	16730	0
202	20240408	163600	336280650	16730	16730	16730	16730	0
203	20240408	163500	336280650	16730	16730	16730	16730	0
204	20240408	163400	336280650	16730	16730	16730	16730	0
205	20240408	163300	336280650	16730	16730	16730	16730	0
206	20240408	163200	336280650	16730	16730	16730	16730	0
207	20240408	163100	336280650	16730	16730	16730	16730	0
208	20240408	163000	336280650	16730	16730	16730	16730	0
209	20240408	162900	336280650	16730	16730	16730	16730	0
210	20240408	162800	336280650	16730	16730	16730	16730	0
211	20240408	162700	336280650	16730	16730	16730	16730	0
212	20240408	162600	336280650	16730	16730	16730	16730	390
213	20240408	162500	336280650	16730	16730	16730	16730	0
214	20240408	162400	336280650	16730	16730	16730	16730	0
215	20240408	162300	336280650	16730	16730	16730	16730	0
216	20240408	162200	336280650	16730	16730	16730	16730	0
217	20240408	162100	336280650	16730	16730	16730	16730	0
218	20240408	162000	336280650	16730	16730	16730	16730	0
219	20240408	161900	336280650	16730	16730	16730	16730	0
220	20240408	161800	336280650	16730	16730	16730	16730	0
221	20240408	161700	336280650	16730	16730	16730	16730	0
222	20240408	161600	336280650	16730	16730	16730	16730	0
223	20240408	161500	336280650	16730	16730	16730	16730	0
224	20240408	161400	336280650	16730	16730	16730	16730	0
225	20240408	161300	336280650	16730	16730	16730	16730	0
226	20240408	161200	336280650	16730	16730	16730	16730	0
227	20240408	161100	336280650	16730	16730	16730	16730	0
228	20240408	161000	336280650	16730	16730	16730	16730	0
229	20240408	160900	336280650	16730	16730	16730	16730	0
230	20240408	160800	336280650	16730	16730	16730	16730	0
231	20240408	160700	336280650	16730	16730	16730	16730	0
232	20240408	160600	336280650	16730	16730	16730	16730	0
233	20240408	160500	336280650	16730	16730	16730	16730	0
234	20240408	160400	336280650	16730	16730	16730	16730	0
235	20240408	160300	336280650	16730	16730	16730	16730	0
236	20240408	160200	336280650	16730	16730	16730	16730	0
237	20240408	160100	336280650	16730	16730	16730	16730	0
238	20240408	160000	336280650	16730	16730	16730	16730	0
239	20240408	155900	336280650	16730	16730	16730	16730	0
240	20240408	155800	336280650	16730	16730	16730	16730	0
241	20240408	155700	336280650	16730	16730	16730	16730	0
242	20240408	155600	336280650	16730	16730	16730	16730	390
243	20240408	155500	336280650	16730	16730	16730	16730	0
244	20240408	155400	336280650	16730	16730	16730	16730	0
245	20240408	155300	336280650	16730	16730	16730	16730	0
246	20240408	155200	336280650	16730	16730	16730	16730	0
247	20240408	155100	336280650	16730	16730	16730	16730	0
248	20240408	155000	336280650	16730	16730	16730	16730	0
249	20240408	154900	336280650	16730	16730	16730	16730	0
250	20240408	154800	336280650	16730	16730	16730	16730	0
251	20240408	154700	336280650	16730	16730	16730	16730	0
252	20240408	154600	336280650	16730	16730	16730	16730	0
253	20240408	154500	336280650	16730	16730	16730	16730	0
254	20240408	154400	336280650	16730	16730	16730	16730	0
255	20240408	154300	336280650	16730	16730	16730	16730	0
256	20240408	154200	336280650	16730	16730	16730	16730	0
257	20240408	154100	336280650	16730	16730	16730	16730	0
258	20240408	154000	336280650	16730	16730	16730	16730	0
259	20240408	153900	336280650	16730	16730	16730	16730	0
260	20240408	153800	336280650	16730	16730	16730	16730	0
261	20240408	153700	336280650	16730	16730	16730	16730	0
262	20240408	153600	336280650	16730	16730	16730	16730	0
263	20240408	153500	336280650	16730	16730	16730	16730	0
264	20240408	153400	336280650	16730	16730	16730	16730	0
265	20240408	153300	336280650	16730	16730	16730	16730	0
266	20240408	153200	336280650	16730	16730	16730	16730	0
267	20240408	153100	336280650	16730	16730	16730	16730	0
268	20240408	153000	336280650	16730	16730	16730	16730	390
269	20240408	152900	329755950	16700	16700	16700	16700	0
270	20240408	152800	329755950	16700	16700	16700	16700	0
271	20240408	152700	329755950	16700	16700	16700	16700	0
272	20240408	152600	329755950	16700	16700	16700	16700	0
273	20240408	152500	329755950	16700	16700	16700	16700	0
274	20240408	152400	329755950	16700	16700	16700	16700	0
275	20240408	152300	329755950	16700	16700	16700	16700	0
276	20240408	152200	329755950	16700	16700	16700	16700	0
277	20240408	152100	329755950	16700	16700	16700	16700	0
278	20240408	152000	329755950	16700	16700	16700	16700	0
279	20240408	151900	329755950	16700	16700	16700	16700	0
280	20240408	151800	329755950	16700	16700	16700	16700	0
281	20240408	151700	329755950	16700	16700	16700	16700	0
282	20240408	151600	329755950	16700	16700	16700	16700	1
283	20240408	151500	329739250	16700	16700	16700	16700	0
284	20240408	151400	329739250	16700	16700	16700	16700	0
285	20240408	151300	329739250	16700	16700	16700	16700	38
286	20240408	151200	329104650	16700	16700	16700	16700	2
287	20240408	151100	329071250	16700	16700	16700	16700	424
288	20240408	151000	321990450	16700	16710	16710	16700	257
289	20240408	150900	317697490	16710	16710	16710	16710	0
290	20240408	150800	317697490	16710	16710	16710	16710	0
291	20240408	150700	317697490	16710	16710	16710	16710	0
292	20240408	150600	317697490	16710	16710	16710	16710	0
293	20240408	150500	317697490	16710	16720	16720	16710	572
294	20240408	150400	308136830	16730	16730	16730	16730	18
295	20240408	150300	307835690	16740	16740	16740	16740	0
296	20240408	150200	307835690	16740	16740	16740	16740	0
297	20240408	150100	307835690	16740	16740	16740	16740	1
298	20240408	150000	307818950	16740	16740	16740	16740	0
299	20240408	145900	307818950	16740	16740	16740	16740	56
300	20240408	145800	306881510	16740	16730	16740	16730	104
301	20240408	145700	305141550	16730	16730	16730	16730	0
302	20240408	145600	305141550	16730	16740	16740	16730	23
303	20240408	145500	304756700	16730	16730	16730	16730	0
304	20240408	145400	304756700	16730	16730	16730	16730	0
305	20240408	145300	304756700	16730	16730	16730	16730	0
306	20240408	145200	304756700	16730	16730	16730	16730	0
307	20240408	145100	304756700	16730	16730	16730	16730	60
308	20240408	145000	303752900	16730	16730	16730	16730	0
309	20240408	144900	303752900	16730	16740	16740	16730	27
310	20240408	144800	303301130	16730	16730	16730	16730	0
311	20240408	144700	303301130	16730	16730	16730	16730	0
312	20240408	144600	303301130	16730	16730	16730	16730	0
313	20240408	144500	303301130	16730	16730	16730	16730	0
314	20240408	144400	303301130	16730	16730	16730	16730	0
315	20240408	144300	303301130	16730	16730	16730	16730	0
316	20240408	144200	303301130	16730	16730	16730	16730	0
317	20240408	144100	303301130	16730	16730	16730	16730	0
318	20240408	144000	303301130	16730	16730	16730	16730	0
319	20240408	143900	303301130	16730	16730	16730	16730	0
320	20240408	143800	303301130	16730	16780	16780	16730	418
321	20240408	143700	296292080	16780	16780	16780	16780	0
322	20240408	143600	296292080	16780	16780	16780	16780	0
323	20240408	143500	296292080	16780	16780	16780	16780	0
324	20240408	143400	296292080	16780	16780	16780	16780	52
325	20240408	143300	295419520	16770	16770	16770	16770	0
326	20240408	143200	295419520	16770	16770	16770	16770	1
327	20240408	143100	295402750	16770	16770	16770	16770	0
328	20240408	143000	295402750	16770	16770	16770	16770	0
329	20240408	142900	295402750	16770	16770	16770	16770	5
330	20240408	142800	295318900	16770	16760	16770	16760	14
331	20240408	142700	295084130	16720	16750	16750	16720	164
332	20240408	142600	292342020	16710	16720	16720	16710	400
333	20240408	142500	285657460	16710	16710	16710	16710	0
334	20240408	142400	285657460	16710	16710	16710	16710	0
335	20240408	142300	285657460	16710	16710	16710	16710	1
336	20240408	142200	285640750	16750	16750	16750	16750	4
337	20240408	142100	285573750	16750	16750	16750	16750	0
338	20240408	142000	285573750	16750	16750	16750	16750	0
339	20240408	141900	285573750	16750	16750	16750	16750	9
340	20240408	141800	285423000	16730	16730	16730	16730	365
341	20240408	141700	279316550	16730	16730	16730	16730	100
342	20240408	141600	277643550	16720	16720	16720	16720	0
343	20240408	141500	277643550	16720	16720	16720	16720	123
344	20240408	141400	275586990	16720	16720	16720	16710	132
345	20240408	141300	273379970	16730	16730	16730	16730	0
346	20240408	141200	273379970	16730	16730	16730	16730	3
347	20240408	141100	273329780	16730	16730	16730	16730	5
348	20240408	141000	273246130	16730	16730	16730	16730	74
349	20240408	140900	272008110	16720	16720	16720	16720	0
350	20240408	140800	272008110	16720	16720	16720	16720	0
351	20240408	140700	272008110	16720	16720	16720	16720	96
352	20240408	140600	270402990	16700	16700	16700	16700	0
353	20240408	140500	270402990	16700	16700	16700	16700	0
354	20240408	140400	270402990	16700	16700	16700	16700	0
355	20240408	140300	270402990	16700	16700	16700	16700	0
356	20240408	140200	270402990	16700	16700	16700	16700	6
357	20240408	140100	270302790	16720	16720	16720	16720	0
358	20240408	140000	270302790	16720	16720	16720	16720	0
359	20240408	135900	270302790	16720	16720	16720	16720	0
360	20240408	135800	270302790	16720	16720	16720	16720	0
361	20240408	135700	270302790	16720	16720	16720	16720	0
362	20240408	135600	270302790	16720	16720	16720	16720	0
363	20240408	135500	270302790	16720	16720	16720	16720	4
364	20240408	135400	270235910	16700	16700	16700	16700	0
365	20240408	135300	270235910	16700	16700	16700	16700	0
366	20240408	135200	270235910	16700	16700	16700	16700	0
367	20240408	135100	270235910	16700	16700	16700	16700	0
368	20240408	135000	270235910	16700	16700	16700	16700	0
369	20240408	134900	270235910	16700	16700	16700	16700	0
370	20240408	134800	270235910	16700	16700	16700	16700	0
371	20240408	134700	270235910	16700	16700	16700	16700	162
372	20240408	134600	267530510	16700	16700	16700	16700	10
373	20240408	134500	267363510	16700	16700	16700	16700	83
374	20240408	134400	265977410	16700	16700	16700	16700	53
375	20240408	134300	265092310	16700	16700	16700	16700	147
376	20240408	134200	262637410	16680	16700	16700	16680	104
377	20240408	134100	260900630	16700	16700	16700	16700	6
378	20240408	134000	260800430	16700	16700	16700	16670	161
379	20240408	133900	258111760	16700	16700	16700	16700	0
380	20240408	133800	258111760	16700	16700	16700	16700	7
381	20240408	133700	257994860	16700	16680	16700	16680	229
382	20240408	133600	254173100	16670	16670	16670	16670	30
383	20240408	133500	253673000	16670	16670	16670	16670	0
384	20240408	133400	253673000	16670	16670	16670	16670	0
385	20240408	133300	253673000	16670	16660	16670	16660	23
386	20240408	133200	253289690	16660	16660	16660	16660	0
387	20240408	133100	253289690	16660	16660	16660	16660	4
388	20240408	133000	253223050	16670	16670	16670	16670	0
389	20240408	132900	253223050	16670	16670	16670	16670	0
390	20240408	132800	253223050	16670	16690	16690	16670	5
391	20240408	132700	253139620	16690	16690	16690	16690	0
392	20240408	132600	253139620	16690	16690	16690	16690	0
393	20240408	132500	253139620	16690	16690	16690	16690	0
394	20240408	132400	253139620	16690	16690	16690	16690	117
395	20240408	132300	251186890	16700	16700	16700	16700	0
396	20240408	132200	251186890	16700	16700	16700	16700	0
397	20240408	132100	251186890	16700	16700	16700	16700	1
398	20240408	132000	251170190	16700	16700	16700	16700	0
399	20240408	131900	251170190	16700	16700	16700	16700	0
400	20240408	131800	251170190	16700	16700	16700	16700	0
401	20240408	131700	251170190	16700	16700	16700	16700	0
402	20240408	131600	251170190	16700	16700	16700	16700	0
403	20240408	131500	251170190	16700	16700	16700	16700	0
404	20240408	131400	251170190	16700	16700	16700	16700	0
405	20240408	131300	251170190	16700	16700	16700	16700	0
406	20240408	131200	251170190	16700	16700	16700	16700	0
407	20240408	131100	251170190	16700	16700	16700	16700	0
408	20240408	131000	251170190	16700	16700	16700	16700	1
409	20240408	130900	251153490	16660	16660	16660	16660	0
410	20240408	130800	251153490	16660	16660	16660	16660	0
411	20240408	130700	251153490	16660	16660	16660	16660	157
412	20240408	130600	248537870	16660	16660	16660	16660	0
413	20240408	130500	248537870	16660	16690	16690	16660	118
414	20240408	130400	246570370	16690	16680	16690	16660	81
415	20240408	130300	245219530	16690	16690	16690	16690	0
416	20240408	130200	245219530	16690	16690	16690	16690	0
417	20240408	130100	245219530	16690	16690	16690	16690	1
418	20240408	130000	245202840	16700	16700	16700	16700	0
419	20240408	125900	245202840	16700	16700	16700	16700	0
420	20240408	125800	245202840	16700	16700	16700	16700	0
421	20240408	125700	245202840	16700	16700	16700	16700	0
422	20240408	125600	245202840	16700	16700	16700	16700	0
423	20240408	125500	245202840	16700	16700	16700	16700	168
424	20240408	125400	242397240	16700	16700	16700	16700	0
425	20240408	125300	242397240	16700	16700	16700	16700	0
426	20240408	125200	242397240	16700	16700	16700	16700	0
427	20240408	125100	242397240	16700	16700	16700	16700	0
428	20240408	125000	242397240	16700	16700	16700	16700	0
429	20240408	124900	242397240	16700	16700	16700	16700	0
430	20240408	124800	242397240	16700	16700	16700	16700	0
431	20240408	124700	242397240	16700	16700	16700	16700	0
432	20240408	124600	242397240	16700	16700	16700	16700	0
433	20240408	124500	242397240	16700	16700	16700	16700	0
434	20240408	124400	242397240	16700	16700	16700	16700	0
435	20240408	124300	242397240	16700	16700	16700	16700	0
436	20240408	124200	242397240	16700	16700	16700	16700	10
437	20240408	124100	242230240	16640	16640	16640	16640	0
438	20240408	124000	242230240	16640	16640	16640	16640	0
439	20240408	123900	242230240	16640	16640	16640	16640	0
440	20240408	123800	242230240	16640	16640	16640	16640	0
441	20240408	123700	242230240	16640	16640	16640	16640	0
442	20240408	123600	242230240	16640	16640	16640	16640	0
443	20240408	123500	242230240	16640	16640	16640	16640	156
444	20240408	123400	239634400	16640	16640	16640	16640	100
445	20240408	123300	237970400	16640	16640	16640	16640	0
446	20240408	123200	237970400	16640	16640	16640	16640	0
447	20240408	123100	237970400	16640	16640	16640	16640	0
448	20240408	123000	237970400	16640	16640	16640	16640	0
449	20240408	122900	237970400	16640	16640	16640	16640	0
450	20240408	122800	237970400	16640	16640	16640	16640	0
451	20240408	122700	237970400	16640	16640	16640	16640	0
452	20240408	122600	237970400	16640	16640	16640	16640	0
453	20240408	122500	237970400	16640	16640	16640	16640	0
454	20240408	122400	237970400	16640	16640	16640	16640	0
455	20240408	122300	237970400	16640	16640	16640	16640	0
456	20240408	122200	237970400	16640	16640	16640	16640	0
457	20240408	122100	237970400	16640	16640	16640	16640	0
458	20240408	122000	237970400	16640	16640	16640	16640	0
459	20240408	121900	237970400	16640	16640	16640	16640	0
460	20240408	121800	237970400	16640	16640	16640	16640	199
461	20240408	121700	234659040	16640	16640	16640	16640	1
462	20240408	121600	234642400	16640	16640	16640	16640	172
463	20240408	121500	231780320	16650	16650	16650	16650	120
464	20240408	121400	229782320	16640	16640	16640	16640	0
465	20240408	121300	229782320	16640	16640	16640	16640	1
466	20240408	121200	229765680	16630	16630	16630	16630	5
467	20240408	121100	229682530	16630	16630	16630	16630	3
468	20240408	121000	229632640	16630	16630	16630	16630	0
469	20240408	120900	229632640	16630	16630	16630	16630	0
470	20240408	120800	229632640	16630	16630	16630	16630	5
471	20240408	120700	229549490	16620	16620	16620	16620	0
472	20240408	120600	229549490	16620	16620	16620	16620	0
473	20240408	120500	229549490	16620	16620	16620	16620	0
474	20240408	120400	229549490	16620	16620	16620	16620	0
475	20240408	120300	229549490	16620	16620	16620	16620	0
476	20240408	120200	229549490	16620	16620	16620	16620	0
477	20240408	120100	229549490	16620	16620	16620	16620	0
478	20240408	120000	229549490	16620	16620	16620	16620	0
479	20240408	115900	229549490	16620	16630	16630	16620	138
480	20240408	115800	227255900	16620	16620	16620	16620	0
481	20240408	115700	227255900	16620	16620	16620	16620	0
482	20240408	115600	227255900	16620	16620	16620	16620	0
483	20240408	115500	227255900	16620	16620	16620	16620	1
484	20240408	115400	227239280	16620	16620	16620	16620	20
485	20240408	115300	226906880	16620	16620	16620	16620	0
486	20240408	115200	226906880	16620	16620	16620	16620	4
487	20240408	115100	226840400	16620	16620	16620	16620	0
488	20240408	115000	226840400	16620	16620	16620	16620	0
489	20240408	114900	226840400	16620	16620	16620	16620	0
490	20240408	114800	226840400	16620	16620	16620	16620	96
491	20240408	114700	225244880	16620	16620	16620	16620	124
492	20240408	114600	223184000	16620	16620	16620	16620	561
493	20240408	114500	213860180	16620	16620	16620	16620	41
494	20240408	114400	213178760	16620	16620	16620	16620	0
495	20240408	114300	213178760	16620	16620	16620	16620	12
496	20240408	114200	212979320	16620	16640	16640	16620	212
497	20240408	114100	209455180	16640	16640	16640	16640	0
498	20240408	114000	209455180	16640	16640	16640	16640	0
499	20240408	113900	209455180	16640	16640	16640	16640	0
500	20240408	113800	209455180	16640	16640	16640	16640	0
501	20240408	113700	209455180	16640	16640	16640	16640	0
502	20240408	113600	209455180	16640	16640	16640	16640	0
503	20240408	113500	209455180	16640	16640	16640	16640	0
504	20240408	113400	209455180	16640	16640	16640	16640	0
505	20240408	113300	209455180	16640	16640	16640	16640	0
506	20240408	113200	209455180	16640	16640	16640	16640	0
507	20240408	113100	209455180	16640	16640	16640	16640	0
508	20240408	113000	209455180	16640	16640	16640	16640	0
509	20240408	112900	209455180	16640	16640	16640	16640	1
510	20240408	112800	209438540	16650	16650	16650	16650	30
511	20240408	112700	208939040	16650	16650	16650	16650	0
512	20240408	112600	208939040	16650	16650	16650	16650	4
513	20240408	112500	208872440	16650	16650	16650	16650	4
514	20240408	112400	208805840	16650	16650	16650	16650	50
515	20240408	112300	207973340	16630	16630	16630	16630	0
516	20240408	112200	207973340	16630	16630	16630	16630	3
517	20240408	112100	207923450	16630	16630	16630	16630	1
518	20240408	112000	207906820	16630	16630	16630	16630	0
519	20240408	111900	207906820	16630	16630	16630	16630	0
520	20240408	111800	207906820	16630	16630	16630	16630	0
521	20240408	111700	207906820	16630	16630	16630	16630	0
522	20240408	111600	207906820	16630	16630	16630	16630	0
523	20240408	111500	207906820	16630	16630	16630	16630	97
524	20240408	111400	206293710	16650	16650	16650	16650	0
525	20240408	111300	206293710	16650	16650	16650	16650	0
526	20240408	111200	206293710	16650	16650	16650	16650	0
527	20240408	111100	206293710	16650	16650	16650	16650	0
528	20240408	111000	206293710	16650	16650	16650	16650	1
529	20240408	110900	206277060	16650	16650	16650	16650	1
530	20240408	110800	206260410	16650	16650	16650	16650	0
531	20240408	110700	206260410	16650	16650	16650	16650	0
532	20240408	110600	206260410	16650	16650	16650	16650	1
533	20240408	110500	206243760	16610	16610	16610	16610	10
534	20240408	110400	206077660	16620	16620	16620	16620	0
535	20240408	110300	206077660	16620	16620	16620	16620	5
536	20240408	110200	205994560	16620	16620	16620	16620	0
537	20240408	110100	205994560	16620	16620	16620	16620	1
538	20240408	110000	205977940	16630	16630	16630	16630	0
539	20240408	105900	205977940	16630	16630	16630	16630	0
540	20240408	105800	205977940	16630	16630	16630	16630	100
541	20240408	105700	204314940	16630	16630	16630	16630	0
542	20240408	105600	204314940	16630	16630	16630	16630	0
543	20240408	105500	204314940	16630	16630	16630	16630	0
544	20240408	105400	204314940	16630	16630	16630	16630	0
545	20240408	105300	204314940	16630	16630	16630	16630	0
546	20240408	105200	204314940	16630	16630	16630	16630	0
547	20240408	105100	204314940	16630	16640	16640	16630	190
548	20240408	105000	201153370	16650	16650	16650	16650	2
549	20240408	104900	201120070	16650	16650	16650	16650	222
550	20240408	104800	197423770	16650	16650	16650	16650	0
551	20240408	104700	197423770	16650	16650	16650	16650	80
552	20240408	104600	196091770	16650	16650	16650	16650	100
553	20240408	104500	194426770	16650	16650	16650	16650	0
554	20240408	104400	194426770	16650	16650	16650	16650	0
555	20240408	104300	194426770	16650	16650	16650	16650	0
556	20240408	104200	194426770	16650	16650	16650	16650	0
557	20240408	104100	194426770	16650	16650	16650	16650	0
558	20240408	104000	194426770	16650	16670	16670	16650	50
559	20240408	103900	193593670	16670	16670	16670	16670	71
560	20240408	103800	192410100	16660	16660	16660	16660	0
561	20240408	103700	192410100	16660	16670	16670	16660	471
562	20240408	103600	184562580	16670	16670	16670	16670	2
563	20240408	103500	184529240	16660	16660	16660	16660	0
564	20240408	103400	184529240	16660	16660	16660	16660	0
565	20240408	103300	184529240	16660	16660	16660	16660	0
566	20240408	103200	184529240	16660	16660	16660	16660	54
567	20240408	103100	183629600	16720	16720	16720	16720	0
568	20240408	103000	183629600	16720	16720	16720	16720	0
569	20240408	102900	183629600	16720	16720	16720	16720	0
570	20240408	102800	183629600	16720	16720	16720	16720	0
571	20240408	102700	183629600	16720	16720	16720	16720	0
572	20240408	102600	183629600	16720	16720	16720	16720	15
573	20240408	102500	183378800	16640	16640	16640	16640	0
574	20240408	102400	183378800	16640	16640	16640	16640	0
575	20240408	102300	183378800	16640	16640	16640	16640	170
576	20240408	102200	180550000	16640	16640	16640	16640	0
577	20240408	102100	180550000	16640	16640	16640	16640	114
578	20240408	102000	178653040	16640	16640	16640	16640	52
579	20240408	101900	177787760	16640	16620	16640	16620	479
580	20240408	101800	169817560	16620	16620	16620	16620	0
581	20240408	101700	169817560	16620	16620	16620	16620	0
582	20240408	101600	169817560	16620	16620	16620	16620	6
583	20240408	101500	169717840	16600	16600	16600	16600	0
584	20240408	101400	169717840	16600	16600	16600	16600	0
585	20240408	101300	169717840	16600	16600	16600	16600	0
586	20240408	101200	169717840	16600	16600	16600	16600	51
587	20240408	101100	168871240	16620	16620	16620	16620	0
588	20240408	101000	168871240	16620	16620	16620	16620	65
589	20240408	100900	167790940	16620	16620	16620	16620	142
590	20240408	100800	165430900	16620	16620	16620	16620	0
591	20240408	100700	165430900	16620	16620	16620	16620	1
592	20240408	100600	165414280	16620	16620	16620	16620	0
593	20240408	100500	165414280	16620	16620	16620	16620	14
594	20240408	100400	165181600	16640	16640	16640	16640	1
595	20240408	100300	165164960	16640	16600	16640	16600	52
596	20240408	100200	164301680	16640	16640	16640	16640	3
597	20240408	100100	164251760	16610	16610	16610	16600	22
598	20240408	100000	163886440	16610	16600	16610	16600	7
599	20240408	095900	163770180	16600	16600	16600	16600	60
600	20240408	095800	162774180	16610	16610	16610	16610	0
601	20240408	095700	162774180	16610	16610	16610	16610	45
602	20240408	095600	162026730	16600	16600	16600	16600	0
603	20240408	095500	162026730	16600	16600	16600	16600	0
604	20240408	095400	162026730	16600	16600	16600	16600	4
605	20240408	095300	161960330	16610	16610	16610	16610	10
606	20240408	095200	161794230	16610	16610	16610	16610	0
607	20240408	095100	161794230	16610	16620	16620	16610	149
608	20240408	095000	159319330	16610	16610	16610	16610	0
609	20240408	094900	159319330	16610	16610	16610	16610	5
610	20240408	094800	159236280	16610	16610	16610	16610	0
611	20240408	094700	159236280	16610	16610	16610	16610	0
612	20240408	094600	159236280	16610	16610	16610	16610	150
613	20240408	094500	156744780	16640	16640	16640	16640	50
614	20240408	094400	155912780	16640	16640	16640	16640	0
615	20240408	094300	155912780	16640	16640	16640	16640	0
616	20240408	094200	155912780	16640	16640	16640	16640	33
617	20240408	094100	155363660	16610	16610	16610	16610	26
618	20240408	094000	154931800	16610	16610	16610	16610	0
619	20240408	093900	154931800	16610	16610	16610	16610	2
620	20240408	093800	154898580	16610	16610	16610	16610	5
621	20240408	093700	154815530	16610	16610	16610	16610	106
622	20240408	093600	153054870	16630	16630	16630	16630	0
623	20240408	093500	153054870	16630	16620	16630	16620	212
624	20240408	093400	149529410	16620	16620	16620	16620	1
625	20240408	093300	149512790	16620	16620	16620	16620	100
626	20240408	093200	147850790	16620	16600	16620	16590	205
627	20240408	093100	144447170	16590	16590	16590	16560	642
628	20240408	093000	133807700	16590	16590	16590	16590	137
629	20240408	092900	131534870	16570	16570	16570	16570	0
630	20240408	092800	131534870	16570	16580	16580	16570	558
631	20240408	092700	122287760	16570	16590	16630	16570	325
632	20240408	092600	116889890	16580	16580	16580	16580	88
633	20240408	092500	115430850	16580	16620	16620	16580	3672
634	20240408	092400	54484890	16650	16650	16650	16650	23
635	20240408	092300	54101940	16650	16650	16650	16650	3
636	20240408	092200	54051990	16650	16610	16650	16600	394
637	20240408	092100	47508830	16610	16620	16620	16610	664
638	20240408	092000	36478950	16620	16620	16620	16620	20
639	20240408	091900	36146550	16690	16690	16690	16690	0
640	20240408	091800	36146550	16690	16690	16690	16690	0
641	20240408	091700	36146550	16690	16690	16690	16690	0
642	20240408	091600	36146550	16690	16690	16690	16620	32
643	20240408	091500	35614510	16620	16690	16690	16620	505
644	20240408	091400	27221060	16700	16620	16700	16620	207
645	20240408	091300	23780640	16620	16630	16630	16620	339
646	20240408	091200	18145230	16630	16630	16630	16630	35
647	20240408	091100	17563180	16730	16680	16730	16680	51
648	20240408	091000	16712450	16680	16680	16680	16680	65
649	20240408	090900	15628250	16680	16680	16680	16680	8
650	20240408	090800	15494810	16620	16620	16620	16620	10
651	20240408	090700	15328610	16680	16680	16680	16680	0
652	20240408	090600	15328610	16680	16680	16680	16680	10
653	20240408	090500	15161810	16610	16700	16700	16610	658
654	20240408	090400	4217610	16740	16740	16740	16740	1
655	20240408	090300	4200870	16700	16700	16700	16700	50
656	20240408	090200	3365870	16700	16700	16700	16700	0
657	20240408	090100	3365870	16700	16720	16720	16700	22
658	20240408	090000	2998250	16750	16750	16750	16750	179