KissMeData/000440/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	183100	9246942590	18600	18600	18600	18600	3220
3	20240403	183000	9246942590	18600	18600	18600	18600	0
4	20240403	182900	9246942590	18600	18600	18600	18600	0
5	20240403	182800	9246942590	18600	18600	18600	18600	0
6	20240403	182700	9246942590	18600	18600	18600	18600	0
7	20240403	182600	9246942590	18600	18600	18600	18600	0
8	20240403	182500	9246942590	18600	18600	18600	18600	0
9	20240403	182400	9246942590	18600	18600	18600	18600	0
10	20240403	182300	9246942590	18600	18600	18600	18600	0
11	20240403	182200	9246942590	18600	18600	18600	18600	0
12	20240403	182100	9246942590	18600	18600	18600	18600	0
13	20240403	182000	9246942590	18600	18600	18600	18600	0
14	20240403	181900	9246942590	18600	18600	18600	18600	0
15	20240403	181800	9246942590	18600	18600	18600	18600	0
16	20240403	181700	9246942590	18600	18600	18600	18600	0
17	20240403	181600	9246942590	18600	18600	18600	18600	0
18	20240403	181500	9246942590	18600	18600	18600	18600	0
19	20240403	181400	9246942590	18600	18600	18600	18600	0
20	20240403	181300	9246942590	18600	18600	18600	18600	0
21	20240403	181200	9246942590	18600	18600	18600	18600	0
22	20240403	181100	9246942590	18600	18600	18600	18600	0
23	20240403	181000	9246942590	18600	18600	18600	18600	0
24	20240403	180900	9246942590	18600	18600	18600	18600	0
25	20240403	180800	9246942590	18600	18600	18600	18600	0
26	20240403	180700	9246942590	18600	18600	18600	18600	0
27	20240403	180600	9246942590	18600	18600	18600	18600	0
28	20240403	180500	9246942590	18600	18600	18600	18600	0
29	20240403	180400	9246942590	18600	18600	18600	18600	0
30	20240403	180300	9246942590	18600	18600	18600	18600	0
31	20240403	180200	9246942590	18600	18600	18600	18600	0
32	20240403	180100	9246942590	18600	18600	18600	18600	3220
33	20240403	180000	9246942590	18600	18600	18600	18600	0
34	20240403	175900	9246942590	18600	18600	18600	18600	0
35	20240403	175800	9246942590	18600	18600	18600	18600	0
36	20240403	175700	9246942590	18600	18600	18600	18600	0
37	20240403	175600	9246942590	18600	18600	18600	18600	0
38	20240403	175500	9246942590	18600	18600	18600	18600	0
39	20240403	175400	9246942590	18600	18600	18600	18600	0
40	20240403	175300	9246942590	18600	18600	18600	18600	0
41	20240403	175200	9246942590	18600	18600	18600	18600	0
42	20240403	175100	9246942590	18600	18600	18600	18600	0
43	20240403	175000	9246942590	18600	18600	18600	18600	0
44	20240403	174900	9246942590	18600	18600	18600	18600	0
45	20240403	174800	9246942590	18600	18600	18600	18600	0
46	20240403	174700	9246942590	18600	18600	18600	18600	0
47	20240403	174600	9246942590	18600	18600	18600	18600	0
48	20240403	174500	9246942590	18600	18600	18600	18600	0
49	20240403	174400	9246942590	18600	18600	18600	18600	0
50	20240403	174300	9246942590	18600	18600	18600	18600	0
51	20240403	174200	9246942590	18600	18600	18600	18600	0
52	20240403	174100	9246942590	18600	18600	18600	18600	0
53	20240403	174000	9246942590	18600	18600	18600	18600	0
54	20240403	173900	9246942590	18600	18600	18600	18600	0
55	20240403	173800	9246942590	18600	18600	18600	18600	0
56	20240403	173700	9246942590	18600	18600	18600	18600	0
57	20240403	173600	9246942590	18600	18600	18600	18600	0
58	20240403	173500	9246942590	18600	18600	18600	18600	0
59	20240403	173400	9246942590	18600	18600	18600	18600	0
60	20240403	173300	9246942590	18600	18600	18600	18600	0
61	20240403	173200	9246942590	18600	18600	18600	18600	0
62	20240403	173100	9246942590	18600	18600	18600	18600	3220
63	20240403	173000	9246942590	18600	18600	18600	18600	0
64	20240403	172900	9246942590	18600	18600	18600	18600	0
65	20240403	172800	9246942590	18600	18600	18600	18600	0
66	20240403	172700	9246942590	18600	18600	18600	18600	0
67	20240403	172600	9246942590	18600	18600	18600	18600	0
68	20240403	172500	9246942590	18600	18600	18600	18600	0
69	20240403	172400	9246942590	18600	18600	18600	18600	0
70	20240403	172300	9246942590	18600	18600	18600	18600	0
71	20240403	172200	9246942590	18600	18600	18600	18600	0
72	20240403	172100	9246942590	18600	18600	18600	18600	0
73	20240403	172000	9246942590	18600	18600	18600	18600	0
74	20240403	171900	9246942590	18600	18600	18600	18600	0
75	20240403	171800	9246942590	18600	18600	18600	18600	0
76	20240403	171700	9246942590	18600	18600	18600	18600	0
77	20240403	171600	9246942590	18600	18600	18600	18600	0
78	20240403	171500	9246942590	18600	18600	18600	18600	0
79	20240403	171400	9246942590	18600	18600	18600	18600	0
80	20240403	171300	9246942590	18600	18600	18600	18600	0
81	20240403	171200	9246942590	18600	18600	18600	18600	0
82	20240403	171100	9246942590	18600	18600	18600	18600	0
83	20240403	171000	9246942590	18600	18600	18600	18600	0
84	20240403	170900	9246942590	18600	18600	18600	18600	0
85	20240403	170800	9246942590	18600	18600	18600	18600	0
86	20240403	170700	9246942590	18600	18600	18600	18600	0
87	20240403	170600	9246942590	18600	18600	18600	18600	0
88	20240403	170500	9246942590	18600	18600	18600	18600	0
89	20240403	170400	9246942590	18600	18600	18600	18600	0
90	20240403	170300	9246942590	18600	18600	18600	18600	0
91	20240403	170200	9246942590	18600	18600	18600	18600	0
92	20240403	170100	9246942590	18600	18600	18600	18600	3220
93	20240403	170000	9246942590	18600	18600	18600	18600	0
94	20240403	165900	9246942590	18600	18600	18600	18600	0
95	20240403	165800	9246942590	18600	18600	18600	18600	0
96	20240403	165700	9246942590	18600	18600	18600	18600	0
97	20240403	165600	9246942590	18600	18600	18600	18600	0
98	20240403	165500	9246942590	18600	18600	18600	18600	0
99	20240403	165400	9246942590	18600	18600	18600	18600	0
100	20240403	165300	9246942590	18600	18600	18600	18600	0
101	20240403	165200	9246942590	18600	18600	18600	18600	0
102	20240403	165100	9246942590	18600	18600	18600	18600	0
103	20240403	165000	9246942590	18600	18600	18600	18600	0
104	20240403	164900	9246942590	18600	18600	18600	18600	0
105	20240403	164800	9246942590	18600	18600	18600	18600	0
106	20240403	164700	9246942590	18600	18600	18600	18600	0
107	20240403	164600	9246942590	18600	18600	18600	18600	0
108	20240403	164500	9246942590	18600	18600	18600	18600	0
109	20240403	164400	9246942590	18600	18600	18600	18600	0
110	20240403	164300	9246942590	18600	18600	18600	18600	0
111	20240403	164200	9246942590	18600	18600	18600	18600	0
112	20240403	164100	9246942590	18600	18600	18600	18600	0
113	20240403	164000	9246942590	18600	18600	18600	18600	0
114	20240403	163900	9246942590	18600	18600	18600	18600	0
115	20240403	163800	9246942590	18600	18600	18600	18600	0
116	20240403	163700	9246942590	18600	18600	18600	18600	0
117	20240403	163600	9246942590	18600	18600	18600	18600	0
118	20240403	163500	9246942590	18600	18600	18600	18600	0
119	20240403	163400	9246942590	18600	18600	18600	18600	0
120	20240403	163300	9246942590	18600	18600	18600	18600	0
121	20240403	163200	9246942590	18600	18600	18600	18600	0
122	20240403	163100	9246942590	18600	18600	18600	18600	3220
123	20240403	163000	9246942590	18600	18600	18600	18600	0
124	20240403	162900	9246942590	18600	18600	18600	18600	0
125	20240403	162800	9246942590	18600	18600	18600	18600	0
126	20240403	162700	9246942590	18600	18600	18600	18600	0
127	20240403	162600	9246942590	18600	18600	18600	18600	0
128	20240403	162500	9246942590	18600	18600	18600	18600	0
129	20240403	162400	9246942590	18600	18600	18600	18600	0
130	20240403	162300	9246942590	18600	18600	18600	18600	0
131	20240403	162200	9246942590	18600	18600	18600	18600	0
132	20240403	162100	9246942590	18600	18600	18600	18600	0
133	20240403	162000	9246942590	18600	18600	18600	18600	0
134	20240403	161900	9246942590	18600	18600	18600	18600	0
135	20240403	161800	9246942590	18600	18600	18600	18600	0
136	20240403	161700	9246942590	18600	18600	18600	18600	0
137	20240403	161600	9246942590	18600	18600	18600	18600	0
138	20240403	161500	9246942590	18600	18600	18600	18600	0
139	20240403	161400	9246942590	18600	18600	18600	18600	0
140	20240403	161300	9246942590	18600	18600	18600	18600	0
141	20240403	161200	9246942590	18600	18600	18600	18600	0
142	20240403	161100	9246942590	18600	18600	18600	18600	0
143	20240403	161000	9246942590	18600	18600	18600	18600	0
144	20240403	160900	9246942590	18600	18600	18600	18600	0
145	20240403	160800	9246942590	18600	18600	18600	18600	0
146	20240403	160700	9246942590	18600	18600	18600	18600	0
147	20240403	160600	9246942590	18600	18600	18600	18600	0
148	20240403	160500	9246942590	18600	18600	18600	18600	0
149	20240403	160400	9246942590	18600	18600	18600	18600	0
150	20240403	160300	9246942590	18600	18600	18600	18600	0
151	20240403	160200	9246942590	18600	18600	18600	18600	0
152	20240403	160100	9246942590	18600	18600	18600	18600	3220
153	20240403	160000	9246942590	18600	18600	18600	18600	0
154	20240403	155900	9246942590	18600	18600	18600	18600	0
155	20240403	155800	9246942590	18600	18600	18600	18600	0
156	20240403	155700	9246942590	18600	18600	18600	18600	0
157	20240403	155600	9246942590	18600	18600	18600	18600	0
158	20240403	155500	9246942590	18600	18600	18600	18600	0
159	20240403	155400	9246942590	18600	18600	18600	18600	0
160	20240403	155300	9246942590	18600	18600	18600	18600	0
161	20240403	155200	9246942590	18600	18600	18600	18600	0
162	20240403	155100	9246942590	18600	18600	18600	18600	0
163	20240403	155000	9246942590	18600	18600	18600	18600	0
164	20240403	154900	9246942590	18600	18600	18600	18600	0
165	20240403	154800	9246942590	18600	18600	18600	18600	0
166	20240403	154700	9246942590	18600	18600	18600	18600	0
167	20240403	154600	9246942590	18600	18600	18600	18600	0
168	20240403	154500	9246942590	18600	18600	18600	18600	0
169	20240403	154400	9246942590	18600	18600	18600	18600	0
170	20240403	154300	9246942590	18600	18600	18600	18600	0
171	20240403	154200	9246942590	18600	18600	18600	18600	0
172	20240403	154100	9246942590	18600	18600	18600	18600	0
173	20240403	154000	9246942590	18600	18600	18600	18600	0
174	20240403	153900	9246942590	18600	18600	18600	18600	0
175	20240403	153800	9246942590	18600	18600	18600	18600	0
176	20240403	153700	9246942590	18600	18600	18600	18600	0
177	20240403	153600	9246942590	18600	18600	18600	18600	0
178	20240403	153500	9246942590	18600	18600	18600	18600	0
179	20240403	153400	9246942590	18600	18600	18600	18600	0
180	20240403	153300	9246942590	18600	18600	18600	18600	0
181	20240403	153200	9246942590	18600	18600	18600	18600	0
182	20240403	153100	9246942590	18600	18600	18600	18600	3220
183	20240403	153000	9246942590	18600	18600	18600	18600	3220
184	20240403	152900	9187050590	18540	18540	18540	18540	0
185	20240403	152800	9187050590	18540	18540	18540	18540	0
186	20240403	152700	9187050590	18540	18540	18540	18540	0
187	20240403	152600	9187050590	18540	18540	18540	18540	0
188	20240403	152500	9187050590	18540	18540	18540	18540	0
189	20240403	152400	9187050590	18540	18540	18540	18540	0
190	20240403	152300	9187050590	18540	18540	18540	18540	0
191	20240403	152200	9187050590	18540	18540	18540	18540	0
192	20240403	152100	9187050590	18540	18540	18540	18540	0
193	20240403	152000	9187050590	18540	18540	18540	18540	0
194	20240403	151900	9187050590	18540	18560	18560	18460	600
195	20240403	151800	9175956230	18560	18500	18580	18490	704
196	20240403	151700	9162924020	18500	18510	18570	18500	404
197	20240403	151600	9155433060	18570	18520	18570	18510	1288
198	20240403	151500	9131571980	18520	18510	18520	18510	224
199	20240403	151400	9127423550	18510	18530	18530	18510	230
200	20240403	151300	9123163040	18560	18550	18580	18550	780
201	20240403	151200	9108685960	18560	18540	18560	18540	602
202	20240403	151100	9097519190	18540	18500	18540	18500	266
203	20240403	151000	9092597790	18550	18480	18550	18480	299
204	20240403	150900	9087052670	18550	18550	18550	18550	728
205	20240403	150800	9073548270	18560	18560	18560	18550	407
206	20240403	150700	9065995060	18550	18490	18550	18440	3451
207	20240403	150600	9002053150	18490	18450	18490	18440	224
208	20240403	150500	8997912580	18440	18480	18480	18440	184
209	20240403	150400	8994515740	18440	18440	18440	18440	1
210	20240403	150300	8994497300	18490	18480	18490	18450	262
211	20240403	150200	8989662500	18480	18450	18480	18440	203
212	20240403	150100	8985914800	18460	18460	18460	18460	67
213	20240403	150000	8984677980	18450	18450	18450	18450	54
214	20240403	145900	8983681680	18450	18430	18500	18430	225
215	20240403	145800	8979528980	18510	18410	18510	18400	717
216	20240403	145700	8966280330	18410	18460	18460	18410	336
217	20240403	145600	8960088330	18470	18480	18490	18390	589
218	20240403	145500	8949219020	18480	18420	18480	18410	619
219	20240403	145400	8937792820	18420	18420	18430	18420	206
220	20240403	145300	8933997800	18420	18440	18440	18420	280
221	20240403	145200	8928837510	18470	18440	18470	18440	749
222	20240403	145100	8915011530	18400	18400	18400	18400	0
223	20240403	145000	8915011530	18400	18470	18470	18400	1263
224	20240403	144900	8891748480	18430	18440	18440	18430	471
225	20240403	144800	8883066660	18430	18440	18440	18430	199
226	20240403	144700	8879398310	18440	18480	18510	18440	24
227	20240403	144600	8878954660	18480	18460	18480	18460	647
228	20240403	144500	8867007250	18420	18420	18420	18420	0
229	20240403	144400	8867007250	18420	18420	18420	18420	6
230	20240403	144300	8866896730	18420	18450	18470	18420	17
231	20240403	144200	8866583040	18460	18410	18460	18410	633
232	20240403	144100	8854903620	18410	18420	18420	18400	255
233	20240403	144000	8850207910	18430	18440	18440	18420	720
234	20240403	143900	8836940940	18440	18440	18440	18440	30
235	20240403	143800	8836387740	18440	18460	18460	18440	75
236	20240403	143700	8835004490	18460	18460	18460	18450	330
237	20240403	143600	8828913690	18470	18520	18520	18470	539
238	20240403	143500	8818947010	18520	18520	18520	18520	50
239	20240403	143400	8818021010	18520	18530	18530	18510	506
240	20240403	143300	8808649250	18570	18570	18570	18570	13
241	20240403	143200	8808407840	18580	18570	18580	18520	429
242	20240403	143100	8800443000	18570	18560	18590	18560	481
243	20240403	143000	8791506840	18560	18500	18560	18500	1130
244	20240403	142900	8770575580	18500	18520	18530	18500	177
245	20240403	142800	8767297390	18530	18520	18530	18520	285
246	20240403	142700	8762017350	18530	18500	18530	18500	2632
247	20240403	142600	8713260440	18460	18460	18460	18460	1
248	20240403	142500	8713241980	18500	18490	18500	18490	188
249	20240403	142400	8709764730	18490	18490	18500	18490	80
250	20240403	142300	8708285040	18490	18480	18490	18480	68
251	20240403	142200	8707027890	18480	18480	18480	18480	0
252	20240403	142100	8707027890	18480	18480	18480	18480	40
253	20240403	142000	8706288690	18440	18470	18480	18440	396
254	20240403	141900	8698973530	18420	18430	18440	18420	164
255	20240403	141800	8695951690	18420	18420	18470	18420	146
256	20240403	141700	8693260620	18470	18440	18470	18410	847
257	20240403	141600	8677640230	18430	18400	18430	18400	54
258	20240403	141500	8676646510	18400	18400	18430	18400	198
259	20240403	141400	8673000640	18420	18380	18430	18380	33
260	20240403	141300	8672392790	18360	18370	18370	18360	327
261	20240403	141200	8666386010	18400	18440	18440	18380	1626
262	20240403	141100	8636450900	18450	18470	18470	18450	915
263	20240403	141000	8619562990	18470	18470	18500	18470	461
264	20240403	140900	8611046370	18470	18520	18520	18470	295
265	20240403	140800	8605589610	18520	18500	18520	18500	126
266	20240403	140700	8603258030	18500	18470	18500	18470	28
267	20240403	140600	8602740780	18480	18480	18480	18480	0
268	20240403	140500	8602740780	18480	18480	18480	18480	20
269	20240403	140400	8602371180	18480	18520	18520	18480	16
270	20240403	140300	8602075260	18520	18520	18520	18520	201
271	20240403	140200	8598352740	18520	18520	18520	18520	0
272	20240403	140100	8598352740	18520	18520	18520	18520	45
273	20240403	140000	8597519340	18520	18500	18520	18460	179
274	20240403	135900	8594208930	18510	18510	18510	18510	56
275	20240403	135800	8593172370	18520	18470	18520	18470	110
276	20240403	135700	8591139070	18540	18490	18540	18490	79
277	20240403	135600	8589676620	18470	18490	18490	18470	56
278	20240403	135500	8588641290	18480	18480	18480	18480	45
279	20240403	135400	8587809690	18480	18490	18490	18480	7
280	20240403	135300	8587680310	18490	18420	18490	18420	164
281	20240403	135200	8584659180	18420	18420	18420	18420	55
282	20240403	135100	8583646080	18430	18440	18440	18430	395
283	20240403	135000	8576364310	18480	18450	18480	18440	220
284	20240403	134900	8572307410	18480	18480	18480	18480	1
285	20240403	134800	8572288930	18490	18490	18490	18490	36
286	20240403	134700	8571623290	18440	18430	18440	18430	67
287	20240403	134600	8570388430	18430	18430	18430	18430	36
288	20240403	134500	8569724950	18430	18460	18520	18430	489
289	20240403	134400	8560694170	18460	18460	18460	18460	0
290	20240403	134300	8560694170	18460	18460	18460	18460	0
291	20240403	134200	8560694170	18460	18460	18460	18460	205
292	20240403	134100	8556909870	18460	18470	18470	18460	120
293	20240403	134000	8554693870	18470	18420	18470	18420	428
294	20240403	133900	8546801730	18440	18380	18440	18380	302
295	20240403	133800	8541250850	18380	18380	18380	18380	0
296	20240403	133700	8541250850	18380	18390	18390	18380	114
297	20240403	133600	8539155400	18430	18410	18440	18410	387
298	20240403	133500	8532025600	18410	18420	18420	18410	240
299	20240403	133400	8527606800	18420	18360	18430	18360	168
300	20240403	133300	8524515160	18360	18390	18400	18360	819
301	20240403	133200	8509458150	18390	18360	18390	18360	385
302	20240403	133100	8502387900	18360	18390	18400	18360	346
303	20240403	133000	8496025120	18380	18390	18400	18380	124
304	20240403	132900	8493744290	18400	18330	18400	18330	1100
305	20240403	132800	8473552430	18330	18330	18330	18320	405
306	20240403	132700	8466130240	18220	18260	18340	18220	540
307	20240403	132600	8456281690	18220	18390	18390	18220	1646
308	20240403	132500	8426198730	18340	18320	18340	18320	123
309	20240403	132400	8423944650	18300	18300	18300	18300	24
310	20240403	132300	8423505450	18300	18310	18320	18240	1805
311	20240403	132200	8390516010	18310	18310	18320	18300	850
312	20240403	132100	8374954610	18300	18330	18410	18290	5388
313	20240403	132000	8276330800	18390	18370	18410	18310	1061
314	20240403	131900	8256871300	18340	18340	18340	18340	0
315	20240403	131800	8256871300	18340	18370	18440	18320	747
316	20240403	131700	8243163960	18370	18380	18380	18370	790
317	20240403	131600	8228649870	18380	18410	18410	18360	710
318	20240403	131500	8215603400	18480	18490	18530	18390	660
319	20240403	131400	8203456900	18490	18500	18540	18410	4164
320	20240403	131300	8126624170	18500	18500	18500	18500	725
321	20240403	131200	8113211670	18490	18500	18500	18460	727
322	20240403	131100	8099773470	18500	18500	18500	18500	12
323	20240403	131000	8099551470	18510	18540	18540	18510	912
324	20240403	130900	8082666000	18550	18550	18550	18550	0
325	20240403	130800	8082666000	18550	18540	18550	18530	10
326	20240403	130700	8082480620	18550	18560	18580	18550	347
327	20240403	130600	8076043610	18580	18550	18580	18550	62
328	20240403	130500	8074893480	18580	18580	18580	18580	0
329	20240403	130400	8074893480	18580	18580	18580	18580	2
330	20240403	130300	8074856320	18580	18580	18590	18580	36
331	20240403	130200	8074187300	18600	18620	18620	18600	22
332	20240403	130100	8073778060	18630	18510	18630	18510	67
333	20240403	130000	8072537650	18500	18480	18500	18480	17
334	20240403	125900	8072223470	18460	18540	18540	18460	922
335	20240403	125800	8055187510	18580	18580	18580	18540	52
336	20240403	125700	8054222990	18590	18570	18590	18570	194
337	20240403	125600	8050616790	18580	18590	18590	18580	316
338	20240403	125500	8044742450	18590	18580	18590	18580	829
339	20240403	125400	8029338540	18670	18670	18670	18670	100
340	20240403	125300	8027471540	18580	18570	18580	18570	3
341	20240403	125200	8027415820	18710	18540	18710	18540	789
342	20240403	125100	8012735070	18510	18500	18510	18500	48
343	20240403	125000	8011847060	18500	18510	18510	18500	60
344	20240403	124900	8010736900	18490	18490	18490	18490	1
345	20240403	124800	8010718410	18490	18500	18500	18480	401
346	20240403	124700	8003306640	18500	18580	18580	18450	5213
347	20240403	124600	7906745830	18570	18690	18690	18570	3289
348	20240403	124500	7845532610	18690	18750	18750	18680	694
349	20240403	124400	7832555970	18750	18750	18750	18750	100
350	20240403	124300	7830680970	18750	18750	18750	18750	0
351	20240403	124200	7830680970	18750	18750	18750	18750	116
352	20240403	124100	7828505970	18730	18770	18780	18730	117
353	20240403	124000	7826309910	18780	18760	18780	18750	595
354	20240403	123900	7815142510	18750	18730	18760	18730	387
355	20240403	123800	7807891920	18670	18670	18670	18670	5
356	20240403	123700	7807798570	18650	18630	18650	18630	32
357	20240403	123600	7807201870	18630	18650	18650	18630	4534
358	20240403	123500	7722686990	18730	18730	18730	18730	0
359	20240403	123400	7722686990	18730	18730	18730	18730	119
360	20240403	123300	7720458120	18640	18660	18660	18640	1772
361	20240403	123200	7687427960	18660	18660	18660	18660	168
362	20240403	123100	7684293080	18650	18660	18660	18650	67
363	20240403	123000	7683043390	18730	18730	18730	18730	0
364	20240403	122900	7683043390	18730	18730	18730	18730	31
365	20240403	122800	7682462760	18730	18730	18730	18730	1
366	20240403	122700	7682444030	18730	18660	18730	18660	19
367	20240403	122600	7682089260	18640	18650	18650	18640	55
368	20240403	122500	7681063840	18660	18680	18680	18660	990
369	20240403	122400	7662581650	18680	18700	18700	18680	604
370	20240403	122300	7651298410	18700	18690	18700	18680	182
371	20240403	122200	7647896970	18700	18700	18700	18700	46
372	20240403	122100	7647036770	18730	18730	18730	18730	1
373	20240403	122000	7647018040	18730	18730	18730	18730	1
374	20240403	121900	7646999310	18680	18680	18680	18680	54
375	20240403	121800	7645990590	18680	18760	18760	18680	88
376	20240403	121700	7644345730	18760	18760	18760	18750	5
377	20240403	121600	7644251960	18760	18680	18760	18680	10
378	20240403	121500	7644064450	18760	18760	18760	18670	826
379	20240403	121400	7628640650	18690	18690	18690	18690	15
380	20240403	121300	7628360300	18690	18750	18750	18690	3
381	20240403	121200	7628304110	18750	18750	18750	18750	12
382	20240403	121100	7628079110	18770	18770	18770	18770	0
383	20240403	121000	7628079110	18770	18670	18770	18670	13
384	20240403	120900	7627836230	18670	18670	18670	18670	33
385	20240403	120800	7627220120	18670	18690	18690	18670	691
386	20240403	120700	7614318510	18680	18680	18680	18680	30
387	20240403	120600	7613758110	18680	18770	18770	18680	561
388	20240403	120500	7603270400	18770	18770	18770	18700	3
389	20240403	120400	7603214160	18690	18770	18770	18690	13
390	20240403	120300	7602970790	18770	18770	18770	18770	194
391	20240403	120200	7599329410	18770	18770	18770	18770	1
392	20240403	120100	7599310640	18680	18680	18680	18680	29
393	20240403	120000	7598768920	18680	18770	18770	18680	29
394	20240403	115900	7598225220	18770	18680	18770	18680	118
395	20240403	115800	7596020890	18680	18680	18680	18680	5
396	20240403	115700	7595927490	18680	18680	18680	18680	24
397	20240403	115600	7595479170	18680	18680	18680	18680	25
398	20240403	115500	7595012170	18680	18680	18680	18680	0
399	20240403	115400	7595012170	18680	18680	18680	18680	41
400	20240403	115300	7594246290	18680	18680	18680	18670	353
401	20240403	115200	7587652660	18680	18780	18780	18680	25
402	20240403	115100	7587184520	18800	18740	18800	18740	38
403	20240403	115000	7586471750	18740	18680	18740	18680	60
404	20240403	114900	7585350350	18670	18740	18740	18670	41
405	20240403	114800	7584584430	18740	18740	18740	18740	0
406	20240403	114700	7584584430	18740	18740	18740	18740	31
407	20240403	114600	7584003490	18750	18750	18750	18750	1
408	20240403	114500	7583984740	18740	18630	18740	18630	57
409	20240403	114400	7582919150	18630	18730	18730	18630	51
410	20240403	114300	7581968920	18620	18630	18630	18620	51
411	20240403	114200	7581019230	18620	18620	18620	18620	53
412	20240403	114100	7580032370	18610	18620	18620	18610	213
413	20240403	114000	7576068130	18610	18660	18660	18610	486
414	20240403	113900	7567017340	18640	18660	18660	18640	131
415	20240403	113800	7564574730	18660	18660	18660	18650	543
416	20240403	113700	7554447570	18650	18660	18660	18650	228
417	20240403	113600	7550195360	18650	18700	18700	18650	133
418	20240403	113500	7547711200	18700	18700	18700	18700	0
419	20240403	113400	7547711200	18700	18700	18700	18700	50
420	20240403	113300	7546776200	18700	18720	18720	18700	159
421	20240403	113200	7543802170	18740	18740	18740	18740	30
422	20240403	113100	7543239970	18710	18750	18750	18710	189
423	20240403	113000	7539696820	18750	18750	18750	18750	0
424	20240403	112900	7539696820	18750	18750	18750	18750	3
425	20240403	112800	7539640570	18750	18750	18750	18750	65
426	20240403	112700	7538421820	18790	18780	18790	18780	35
427	20240403	112600	7537764200	18780	18780	18780	18780	1
428	20240403	112500	7537745420	18690	18720	18720	18690	124
429	20240403	112400	7535424540	18780	18780	18790	18780	107
430	20240403	112300	7533415070	18800	18650	18800	18650	147
431	20240403	112200	7530655990	18680	18650	18680	18630	266
432	20240403	112100	7525696640	18650	18680	18680	18650	630
433	20240403	112000	7513944650	18650	18650	18690	18640	679
434	20240403	111900	7501283760	18650	18680	18680	18650	965
435	20240403	111800	7483274260	18700	18720	18720	18700	379
436	20240403	111700	7476184640	18710	18700	18710	18700	21
437	20240403	111600	7475791740	18740	18730	18740	18730	168
438	20240403	111500	7472643480	18690	18740	18750	18690	1155
439	20240403	111400	7451021200	18750	18770	18770	18750	37
440	20240403	111300	7450326730	18730	18770	18770	18730	234
441	20240403	111200	7445940230	18780	18780	18780	18770	21
442	20240403	111100	7445546020	18780	18820	18820	18770	924
443	20240403	111000	7428180000	18840	18850	18850	18840	26
444	20240403	110900	7427690110	18840	18860	18860	18840	203
445	20240403	110800	7423865280	18860	18890	18890	18860	151
446	20240403	110700	7421014890	18890	18970	18970	18890	57
447	20240403	110600	7419938000	18890	18900	18900	18890	426
448	20240403	110500	7411888960	18900	18920	18920	18900	151
449	20240403	110400	7409032640	18990	19000	19000	18990	300
450	20240403	110300	7403334640	19020	19020	19020	18920	1129
451	20240403	110200	7381911120	19020	18950	19030	18950	491
452	20240403	110100	7372579950	18860	18890	18890	18860	167
453	20240403	110000	7369425410	18850	18890	18890	18850	1380
454	20240403	105900	7343411700	18890	18890	18930	18890	516
455	20240403	105800	7333657660	18890	18890	18890	18890	9
456	20240403	105700	7333487650	18890	18920	18920	18890	172
457	20240403	105600	7330237610	18920	18890	18920	18890	178
458	20240403	105500	7326874230	18820	18820	18820	18820	41
459	20240403	105400	7326102610	18810	18820	18820	18810	702
460	20240403	105300	7312892350	18800	18910	18910	18800	427
461	20240403	105200	7304858760	18920	18920	18920	18920	302
462	20240403	105100	7299144920	18790	18890	18890	18780	434
463	20240403	105000	7290972000	18890	18920	18930	18890	1284
464	20240403	104900	7266688760	18920	18930	18930	18920	34
465	20240403	104800	7266045420	18920	18980	18980	18920	93
466	20240403	104700	7264285690	18990	18910	18990	18910	359
467	20240403	104600	7257494330	18900	19090	19130	18900	2211
468	20240403	104500	7215428640	19090	18920	19120	18920	4822
469	20240403	104400	7123723400	18920	18880	18930	18880	276
470	20240403	104300	7118507200	18880	18890	18930	18880	1307
471	20240403	104200	7093785760	18890	18810	18890	18800	583
472	20240403	104100	7082790010	18850	18800	18860	18750	1724
473	20240403	104000	7050333150	18800	18830	18860	18800	1653
474	20240403	103900	7019189620	18830	18850	18860	18830	651
475	20240403	103800	7006918190	18850	18850	18870	18850	1519
476	20240403	103700	6978264470	18850	18880	18890	18850	1175
477	20240403	103600	6956093080	18880	18820	18880	18820	1773
478	20240403	103500	6922690150	18820	18730	18820	18730	613
479	20240403	103400	6911169770	18730	18730	18760	18730	10
480	20240403	103300	6910982440	18720	18770	18790	18710	535
481	20240403	103200	6900955620	18770	18800	18800	18770	553
482	20240403	103100	6890574470	18820	18680	18840	18680	5031
483	20240403	103000	6795994750	18680	18560	18680	18560	335
484	20240403	102900	6789747400	18550	18630	18630	18550	136
485	20240403	102800	6787218520	18630	18620	18630	18590	178
486	20240403	102700	6783904800	18590	18510	18590	18510	109
487	20240403	102600	6781879450	18510	18520	18580	18500	1964
488	20240403	102500	6745526800	18510	18510	18540	18500	386
489	20240403	102400	6738379710	18510	18520	18520	18510	1768
490	20240403	102300	6705646170	18520	18530	18550	18510	505
491	20240403	102200	6696291820	18530	18540	18550	18530	192
492	20240403	102100	6692732260	18520	18580	18580	18520	201
493	20240403	102000	6689009680	18510	18510	18580	18500	1192
494	20240403	101900	6666916150	18510	18500	18510	18500	32
495	20240403	101800	6666324130	18500	18510	18510	18500	166
496	20240403	101700	6663252480	18580	18580	18580	18490	95
497	20240403	101600	6661494870	18490	18570	18590	18490	3336
498	20240403	101500	6599730850	18580	18610	18610	18580	1392
499	20240403	101400	6573849520	18620	18640	18640	18610	138
500	20240403	101300	6571278220	18640	18650	18650	18620	405
501	20240403	101200	6563726320	18650	18690	18690	18650	847
502	20240403	101100	6547897250	18690	18640	18690	18640	1898
503	20240403	101000	6512475250	18600	18660	18660	18600	510
504	20240403	100900	6502972430	18660	18640	18660	18640	130
505	20240403	100800	6500547030	18620	18610	18620	18610	248
506	20240403	100700	6495930250	18610	18570	18620	18570	542
507	20240403	100600	6485855150	18570	18580	18590	18570	532
508	20240403	100500	6475974700	18610	18620	18620	18580	196
509	20240403	100400	6472328770	18620	18570	18620	18560	242
510	20240403	100300	6467830850	18560	18570	18620	18560	1538
511	20240403	100200	6439252490	18560	18630	18630	18560	1105
512	20240403	100100	6418706870	18630	18650	18660	18590	2838
513	20240403	100000	6365870010	18660	18700	18780	18660	1728
514	20240403	095900	6333595050	18700	18690	18700	18690	121
515	20240403	095800	6331333310	18680	18690	18690	18670	1047
516	20240403	095700	6311771820	18690	18710	18810	18690	3038
517	20240403	095600	6254984060	18710	18790	18790	18660	3004
518	20240403	095500	6198664010	18790	18830	18830	18790	720
519	20240403	095400	6185125010	18820	18870	18890	18820	806
520	20240403	095300	6169923190	18870	18880	18880	18830	57
521	20240403	095200	6168848880	18820	18820	18840	18810	176
522	20240403	095100	6165536720	18810	18850	18930	18810	122
523	20240403	095000	6163229260	18770	18800	18850	18770	518
524	20240403	094900	6153499300	18810	18850	18850	18810	1190
525	20240403	094800	6131081260	18860	18920	18920	18860	337
526	20240403	094700	6124716890	18870	18930	18960	18870	1635
527	20240403	094600	6093772770	18920	18930	18930	18840	1971
528	20240403	094500	6056596000	18870	18800	18950	18790	2162
529	20240403	094400	6015863150	18800	18790	18840	18790	208
530	20240403	094300	6011952620	18790	18880	18880	18780	661
531	20240403	094200	5999510580	18890	18850	18900	18820	841
532	20240403	094100	5983630620	18840	18790	18860	18750	538
533	20240403	094000	5973513480	18790	18770	18830	18750	199
534	20240403	093900	5969778310	18770	18740	18800	18730	1034
535	20240403	093800	5950358550	18720	18660	18760	18660	267
536	20240403	093700	5945364920	18660	18670	18780	18650	1367
537	20240403	093600	5919831830	18680	18740	18740	18680	1570
538	20240403	093500	5890483390	18740	18680	18800	18670	1325
539	20240403	093400	5865700320	18680	18720	18760	18670	5828
540	20240403	093300	5756758450	18710	18800	18810	18670	4336
541	20240403	093200	5675542360	18800	18910	18910	18800	4047
542	20240403	093100	5599328330	18890	18930	18940	18890	2603
543	20240403	093000	5550099350	18930	18930	18940	18930	1326
544	20240403	092900	5524993370	18940	19050	19050	18940	1346
545	20240403	092800	5499448610	19050	18920	19060	18920	2781
546	20240403	092700	5446686080	18920	19000	19040	18890	3307
547	20240403	092600	5383961730	19020	19020	19070	18990	2917
548	20240403	092500	5328526470	19070	19090	19090	19000	4853
549	20240403	092400	5236129830	19100	19150	19150	19100	4490
550	20240403	092300	5150340220	19150	19130	19180	19110	4232
551	20240403	092200	5069415710	19130	19140	19150	19130	1759
552	20240403	092100	5035758520	19140	19170	19210	19140	1604
553	20240403	092000	5005036370	19170	19250	19280	19170	1571
554	20240403	091900	4974837160	19240	19290	19310	19210	1699
555	20240403	091800	4942119840	19290	19180	19290	19120	12387
556	20240403	091700	4704491130	19240	19430	19430	19160	3968
557	20240403	091600	4628203880	19330	19550	19550	19330	5016
558	20240403	091500	4530700780	19560	19480	19580	19400	5282
559	20240403	091400	4427761070	19480	19410	19580	19400	4870
560	20240403	091300	4332802970	19410	19470	19490	19400	1701
561	20240403	091200	4299733470	19410	19400	19500	19400	2183
562	20240403	091100	4257235880	19400	19250	19430	19160	4304
563	20240403	091000	4174387170	19240	19460	19460	19220	7783
564	20240403	090900	4024026110	19460	19280	19480	19280	4885
565	20240403	090800	3929227010	19350	19470	19480	19210	7840
566	20240403	090700	3777705670	19420	19500	19500	19330	7757
567	20240403	090600	3627020230	19500	19830	19870	19400	16432
568	20240403	090500	3304473590	19830	19860	19980	19790	12812
569	20240403	090400	3050302560	19850	20150	20200	19820	20169
570	20240403	090300	2647004160	20250	20200	20350	20100	21748
571	20240403	090200	2207088610	20050	20150	20250	20000	27314
572	20240403	090100	1656794160	20150	19880	20150	19730	29430
573	20240403	090000	1070326860	19750	19600	19950	19500	44890