KissMeData/272550/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	203200	359075530	17700	17700	17700	17700	1142
3	20240403	203100	359075530	17700	17700	17700	17700	0
4	20240403	203000	359075530	17700	17700	17700	17700	0
5	20240403	202900	359075530	17700	17700	17700	17700	0
6	20240403	202800	359075530	17700	17700	17700	17700	0
7	20240403	202700	359075530	17700	17700	17700	17700	0
8	20240403	202600	359075530	17700	17700	17700	17700	0
9	20240403	202500	359075530	17700	17700	17700	17700	0
10	20240403	202400	359075530	17700	17700	17700	17700	0
11	20240403	202300	359075530	17700	17700	17700	17700	0
12	20240403	202200	359075530	17700	17700	17700	17700	0
13	20240403	202100	359075530	17700	17700	17700	17700	0
14	20240403	202000	359075530	17700	17700	17700	17700	0
15	20240403	201900	359075530	17700	17700	17700	17700	0
16	20240403	201800	359075530	17700	17700	17700	17700	0
17	20240403	201700	359075530	17700	17700	17700	17700	0
18	20240403	201600	359075530	17700	17700	17700	17700	0
19	20240403	201500	359075530	17700	17700	17700	17700	0
20	20240403	201400	359075530	17700	17700	17700	17700	0
21	20240403	201300	359075530	17700	17700	17700	17700	0
22	20240403	201200	359075530	17700	17700	17700	17700	0
23	20240403	201100	359075530	17700	17700	17700	17700	0
24	20240403	201000	359075530	17700	17700	17700	17700	0
25	20240403	200900	359075530	17700	17700	17700	17700	0
26	20240403	200800	359075530	17700	17700	17700	17700	0
27	20240403	200700	359075530	17700	17700	17700	17700	0
28	20240403	200600	359075530	17700	17700	17700	17700	0
29	20240403	200500	359075530	17700	17700	17700	17700	0
30	20240403	200400	359075530	17700	17700	17700	17700	0
31	20240403	200300	359075530	17700	17700	17700	17700	0
32	20240403	200200	359075530	17700	17700	17700	17700	1142
33	20240403	200100	359075530	17700	17700	17700	17700	0
34	20240403	200000	359075530	17700	17700	17700	17700	0
35	20240403	195900	359075530	17700	17700	17700	17700	0
36	20240403	195800	359075530	17700	17700	17700	17700	0
37	20240403	195700	359075530	17700	17700	17700	17700	0
38	20240403	195600	359075530	17700	17700	17700	17700	0
39	20240403	195500	359075530	17700	17700	17700	17700	0
40	20240403	195400	359075530	17700	17700	17700	17700	0
41	20240403	195300	359075530	17700	17700	17700	17700	0
42	20240403	195200	359075530	17700	17700	17700	17700	0
43	20240403	195100	359075530	17700	17700	17700	17700	0
44	20240403	195000	359075530	17700	17700	17700	17700	0
45	20240403	194900	359075530	17700	17700	17700	17700	0
46	20240403	194800	359075530	17700	17700	17700	17700	0
47	20240403	194700	359075530	17700	17700	17700	17700	0
48	20240403	194600	359075530	17700	17700	17700	17700	0
49	20240403	194500	359075530	17700	17700	17700	17700	0
50	20240403	194400	359075530	17700	17700	17700	17700	0
51	20240403	194300	359075530	17700	17700	17700	17700	0
52	20240403	194200	359075530	17700	17700	17700	17700	0
53	20240403	194100	359075530	17700	17700	17700	17700	0
54	20240403	194000	359075530	17700	17700	17700	17700	0
55	20240403	193900	359075530	17700	17700	17700	17700	0
56	20240403	193800	359075530	17700	17700	17700	17700	0
57	20240403	193700	359075530	17700	17700	17700	17700	0
58	20240403	193600	359075530	17700	17700	17700	17700	0
59	20240403	193500	359075530	17700	17700	17700	17700	0
60	20240403	193400	359075530	17700	17700	17700	17700	0
61	20240403	193300	359075530	17700	17700	17700	17700	0
62	20240403	193200	359075530	17700	17700	17700	17700	1142
63	20240403	193100	359075530	17700	17700	17700	17700	0
64	20240403	193000	359075530	17700	17700	17700	17700	0
65	20240403	192900	359075530	17700	17700	17700	17700	0
66	20240403	192800	359075530	17700	17700	17700	17700	0
67	20240403	192700	359075530	17700	17700	17700	17700	0
68	20240403	192600	359075530	17700	17700	17700	17700	0
69	20240403	192500	359075530	17700	17700	17700	17700	0
70	20240403	192400	359075530	17700	17700	17700	17700	0
71	20240403	192300	359075530	17700	17700	17700	17700	0
72	20240403	192200	359075530	17700	17700	17700	17700	0
73	20240403	192100	359075530	17700	17700	17700	17700	0
74	20240403	192000	359075530	17700	17700	17700	17700	0
75	20240403	191900	359075530	17700	17700	17700	17700	0
76	20240403	191800	359075530	17700	17700	17700	17700	0
77	20240403	191700	359075530	17700	17700	17700	17700	0
78	20240403	191600	359075530	17700	17700	17700	17700	0
79	20240403	191500	359075530	17700	17700	17700	17700	0
80	20240403	191400	359075530	17700	17700	17700	17700	0
81	20240403	191300	359075530	17700	17700	17700	17700	0
82	20240403	191200	359075530	17700	17700	17700	17700	0
83	20240403	191100	359075530	17700	17700	17700	17700	0
84	20240403	191000	359075530	17700	17700	17700	17700	0
85	20240403	190900	359075530	17700	17700	17700	17700	0
86	20240403	190800	359075530	17700	17700	17700	17700	0
87	20240403	190700	359075530	17700	17700	17700	17700	0
88	20240403	190600	359075530	17700	17700	17700	17700	0
89	20240403	190500	359075530	17700	17700	17700	17700	0
90	20240403	190400	359075530	17700	17700	17700	17700	0
91	20240403	190300	359075530	17700	17700	17700	17700	0
92	20240403	190200	359075530	17700	17700	17700	17700	1142
93	20240403	190100	359075530	17700	17700	17700	17700	0
94	20240403	190000	359075530	17700	17700	17700	17700	0
95	20240403	185900	359075530	17700	17700	17700	17700	0
96	20240403	185800	359075530	17700	17700	17700	17700	0
97	20240403	185700	359075530	17700	17700	17700	17700	0
98	20240403	185600	359075530	17700	17700	17700	17700	0
99	20240403	185500	359075530	17700	17700	17700	17700	0
100	20240403	185400	359075530	17700	17700	17700	17700	0
101	20240403	185300	359075530	17700	17700	17700	17700	0
102	20240403	185200	359075530	17700	17700	17700	17700	0
103	20240403	185100	359075530	17700	17700	17700	17700	0
104	20240403	185000	359075530	17700	17700	17700	17700	0
105	20240403	184900	359075530	17700	17700	17700	17700	0
106	20240403	184800	359075530	17700	17700	17700	17700	0
107	20240403	184700	359075530	17700	17700	17700	17700	0
108	20240403	184600	359075530	17700	17700	17700	17700	0
109	20240403	184500	359075530	17700	17700	17700	17700	0
110	20240403	184400	359075530	17700	17700	17700	17700	0
111	20240403	184300	359075530	17700	17700	17700	17700	0
112	20240403	184200	359075530	17700	17700	17700	17700	0
113	20240403	184100	359075530	17700	17700	17700	17700	0
114	20240403	184000	359075530	17700	17700	17700	17700	0
115	20240403	183900	359075530	17700	17700	17700	17700	0
116	20240403	183800	359075530	17700	17700	17700	17700	0
117	20240403	183700	359075530	17700	17700	17700	17700	0
118	20240403	183600	359075530	17700	17700	17700	17700	0
119	20240403	183500	359075530	17700	17700	17700	17700	0
120	20240403	183400	359075530	17700	17700	17700	17700	0
121	20240403	183300	359075530	17700	17700	17700	17700	0
122	20240403	183200	359075530	17700	17700	17700	17700	1142
123	20240403	183100	359075530	17700	17700	17700	17700	0
124	20240403	183000	359075530	17700	17700	17700	17700	0
125	20240403	182900	359075530	17700	17700	17700	17700	0
126	20240403	182800	359075530	17700	17700	17700	17700	0
127	20240403	182700	359075530	17700	17700	17700	17700	0
128	20240403	182600	359075530	17700	17700	17700	17700	0
129	20240403	182500	359075530	17700	17700	17700	17700	0
130	20240403	182400	359075530	17700	17700	17700	17700	0
131	20240403	182300	359075530	17700	17700	17700	17700	0
132	20240403	182200	359075530	17700	17700	17700	17700	0
133	20240403	182100	359075530	17700	17700	17700	17700	0
134	20240403	182000	359075530	17700	17700	17700	17700	0
135	20240403	181900	359075530	17700	17700	17700	17700	0
136	20240403	181800	359075530	17700	17700	17700	17700	0
137	20240403	181700	359075530	17700	17700	17700	17700	0
138	20240403	181600	359075530	17700	17700	17700	17700	0
139	20240403	181500	359075530	17700	17700	17700	17700	0
140	20240403	181400	359075530	17700	17700	17700	17700	0
141	20240403	181300	359075530	17700	17700	17700	17700	0
142	20240403	181200	359075530	17700	17700	17700	17700	0
143	20240403	181100	359075530	17700	17700	17700	17700	0
144	20240403	181000	359075530	17700	17700	17700	17700	0
145	20240403	180900	359075530	17700	17700	17700	17700	0
146	20240403	180800	359075530	17700	17700	17700	17700	0
147	20240403	180700	359075530	17700	17700	17700	17700	0
148	20240403	180600	359075530	17700	17700	17700	17700	0
149	20240403	180500	359075530	17700	17700	17700	17700	0
150	20240403	180400	359075530	17700	17700	17700	17700	0
151	20240403	180300	359075530	17700	17700	17700	17700	0
152	20240403	180200	359075530	17700	17700	17700	17700	1142
153	20240403	180100	359075530	17700	17700	17700	17700	0
154	20240403	180000	359075530	17700	17700	17700	17700	0
155	20240403	175900	359075530	17700	17700	17700	17700	0
156	20240403	175800	359075530	17700	17700	17700	17700	0
157	20240403	175700	359075530	17700	17700	17700	17700	0
158	20240403	175600	359075530	17700	17700	17700	17700	0
159	20240403	175500	359075530	17700	17700	17700	17700	0
160	20240403	175400	359075530	17700	17700	17700	17700	0
161	20240403	175300	359075530	17700	17700	17700	17700	0
162	20240403	175200	359075530	17700	17700	17700	17700	0
163	20240403	175100	359075530	17700	17700	17700	17700	0
164	20240403	175000	359075530	17700	17700	17700	17700	0
165	20240403	174900	359075530	17700	17700	17700	17700	0
166	20240403	174800	359075530	17700	17700	17700	17700	0
167	20240403	174700	359075530	17700	17700	17700	17700	0
168	20240403	174600	359075530	17700	17700	17700	17700	0
169	20240403	174500	359075530	17700	17700	17700	17700	0
170	20240403	174400	359075530	17700	17700	17700	17700	0
171	20240403	174300	359075530	17700	17700	17700	17700	0
172	20240403	174200	359075530	17700	17700	17700	17700	0
173	20240403	174100	359075530	17700	17700	17700	17700	0
174	20240403	174000	359075530	17700	17700	17700	17700	0
175	20240403	173900	359075530	17700	17700	17700	17700	0
176	20240403	173800	359075530	17700	17700	17700	17700	0
177	20240403	173700	359075530	17700	17700	17700	17700	0
178	20240403	173600	359075530	17700	17700	17700	17700	0
179	20240403	173500	359075530	17700	17700	17700	17700	0
180	20240403	173400	359075530	17700	17700	17700	17700	0
181	20240403	173300	359075530	17700	17700	17700	17700	0
182	20240403	173200	359075530	17700	17700	17700	17700	1142
183	20240403	173100	359075530	17700	17700	17700	17700	0
184	20240403	173000	359075530	17700	17700	17700	17700	0
185	20240403	172900	359075530	17700	17700	17700	17700	0
186	20240403	172800	359075530	17700	17700	17700	17700	0
187	20240403	172700	359075530	17700	17700	17700	17700	0
188	20240403	172600	359075530	17700	17700	17700	17700	0
189	20240403	172500	359075530	17700	17700	17700	17700	0
190	20240403	172400	359075530	17700	17700	17700	17700	0
191	20240403	172300	359075530	17700	17700	17700	17700	0
192	20240403	172200	359075530	17700	17700	17700	17700	0
193	20240403	172100	359075530	17700	17700	17700	17700	0
194	20240403	172000	359075530	17700	17700	17700	17700	0
195	20240403	171900	359075530	17700	17700	17700	17700	0
196	20240403	171800	359075530	17700	17700	17700	17700	0
197	20240403	171700	359075530	17700	17700	17700	17700	0
198	20240403	171600	359075530	17700	17700	17700	17700	0
199	20240403	171500	359075530	17700	17700	17700	17700	0
200	20240403	171400	359075530	17700	17700	17700	17700	0
201	20240403	171300	359075530	17700	17700	17700	17700	0
202	20240403	171200	359075530	17700	17700	17700	17700	0
203	20240403	171100	359075530	17700	17700	17700	17700	0
204	20240403	171000	359075530	17700	17700	17700	17700	0
205	20240403	170900	359075530	17700	17700	17700	17700	0
206	20240403	170800	359075530	17700	17700	17700	17700	0
207	20240403	170700	359075530	17700	17700	17700	17700	0
208	20240403	170600	359075530	17700	17700	17700	17700	0
209	20240403	170500	359075530	17700	17700	17700	17700	0
210	20240403	170400	359075530	17700	17700	17700	17700	0
211	20240403	170300	359075530	17700	17700	17700	17700	0
212	20240403	170200	359075530	17700	17700	17700	17700	1142
213	20240403	170100	359075530	17700	17700	17700	17700	0
214	20240403	170000	359075530	17700	17700	17700	17700	0
215	20240403	165900	359075530	17700	17700	17700	17700	0
216	20240403	165800	359075530	17700	17700	17700	17700	0
217	20240403	165700	359075530	17700	17700	17700	17700	0
218	20240403	165600	359075530	17700	17700	17700	17700	0
219	20240403	165500	359075530	17700	17700	17700	17700	0
220	20240403	165400	359075530	17700	17700	17700	17700	0
221	20240403	165300	359075530	17700	17700	17700	17700	0
222	20240403	165200	359075530	17700	17700	17700	17700	0
223	20240403	165100	359075530	17700	17700	17700	17700	0
224	20240403	165000	359075530	17700	17700	17700	17700	0
225	20240403	164900	359075530	17700	17700	17700	17700	0
226	20240403	164800	359075530	17700	17700	17700	17700	0
227	20240403	164700	359075530	17700	17700	17700	17700	0
228	20240403	164600	359075530	17700	17700	17700	17700	0
229	20240403	164500	359075530	17700	17700	17700	17700	0
230	20240403	164400	359075530	17700	17700	17700	17700	0
231	20240403	164300	359075530	17700	17700	17700	17700	0
232	20240403	164200	359075530	17700	17700	17700	17700	0
233	20240403	164100	359075530	17700	17700	17700	17700	0
234	20240403	164000	359075530	17700	17700	17700	17700	0
235	20240403	163900	359075530	17700	17700	17700	17700	0
236	20240403	163800	359075530	17700	17700	17700	17700	0
237	20240403	163700	359075530	17700	17700	17700	17700	0
238	20240403	163600	359075530	17700	17700	17700	17700	0
239	20240403	163500	359075530	17700	17700	17700	17700	0
240	20240403	163400	359075530	17700	17700	17700	17700	0
241	20240403	163300	359075530	17700	17700	17700	17700	0
242	20240403	163200	359075530	17700	17700	17700	17700	1142
243	20240403	163100	359075530	17700	17700	17700	17700	0
244	20240403	163000	359075530	17700	17700	17700	17700	0
245	20240403	162900	359075530	17700	17700	17700	17700	0
246	20240403	162800	359075530	17700	17700	17700	17700	0
247	20240403	162700	359075530	17700	17700	17700	17700	0
248	20240403	162600	359075530	17700	17700	17700	17700	0
249	20240403	162500	359075530	17700	17700	17700	17700	0
250	20240403	162400	359075530	17700	17700	17700	17700	0
251	20240403	162300	359075530	17700	17700	17700	17700	0
252	20240403	162200	359075530	17700	17700	17700	17700	0
253	20240403	162100	359075530	17700	17700	17700	17700	0
254	20240403	162000	359075530	17700	17700	17700	17700	0
255	20240403	161900	359075530	17700	17700	17700	17700	0
256	20240403	161800	359075530	17700	17700	17700	17700	0
257	20240403	161700	359075530	17700	17700	17700	17700	0
258	20240403	161600	359075530	17700	17700	17700	17700	0
259	20240403	161500	359075530	17700	17700	17700	17700	0
260	20240403	161400	359075530	17700	17700	17700	17700	0
261	20240403	161300	359075530	17700	17700	17700	17700	0
262	20240403	161200	359075530	17700	17700	17700	17700	0
263	20240403	161100	359075530	17700	17700	17700	17700	0
264	20240403	161000	359075530	17700	17700	17700	17700	0
265	20240403	160900	359075530	17700	17700	17700	17700	0
266	20240403	160800	359075530	17700	17700	17700	17700	0
267	20240403	160700	359075530	17700	17700	17700	17700	0
268	20240403	160600	359075530	17700	17700	17700	17700	0
269	20240403	160500	359075530	17700	17700	17700	17700	0
270	20240403	160400	359075530	17700	17700	17700	17700	0
271	20240403	160300	359075530	17700	17700	17700	17700	0
272	20240403	160200	359075530	17700	17700	17700	17700	1142
273	20240403	160100	359075530	17700	17700	17700	17700	0
274	20240403	160000	359075530	17700	17700	17700	17700	0
275	20240403	155900	359075530	17700	17700	17700	17700	0
276	20240403	155800	359075530	17700	17700	17700	17700	0
277	20240403	155700	359075530	17700	17700	17700	17700	0
278	20240403	155600	359075530	17700	17700	17700	17700	0
279	20240403	155500	359075530	17700	17700	17700	17700	0
280	20240403	155400	359075530	17700	17700	17700	17700	0
281	20240403	155300	359075530	17700	17700	17700	17700	0
282	20240403	155200	359075530	17700	17700	17700	17700	0
283	20240403	155100	359075530	17700	17700	17700	17700	0
284	20240403	155000	359075530	17700	17700	17700	17700	0
285	20240403	154900	359075530	17700	17700	17700	17700	0
286	20240403	154800	359075530	17700	17700	17700	17700	0
287	20240403	154700	359075530	17700	17700	17700	17700	0
288	20240403	154600	359075530	17700	17700	17700	17700	0
289	20240403	154500	359075530	17700	17700	17700	17700	0
290	20240403	154400	359075530	17700	17700	17700	17700	0
291	20240403	154300	359075530	17700	17700	17700	17700	0
292	20240403	154200	359075530	17700	17700	17700	17700	0
293	20240403	154100	359075530	17700	17700	17700	17700	0
294	20240403	154000	359075530	17700	17700	17700	17700	0
295	20240403	153900	359075530	17700	17700	17700	17700	0
296	20240403	153800	359075530	17700	17700	17700	17700	0
297	20240403	153700	359075530	17700	17700	17700	17700	0
298	20240403	153600	359075530	17700	17700	17700	17700	0
299	20240403	153500	359075530	17700	17700	17700	17700	0
300	20240403	153400	359075530	17700	17700	17700	17700	0
301	20240403	153300	359075530	17700	17700	17700	17700	0
302	20240403	153200	359075530	17700	17700	17700	17700	1142
303	20240403	153100	359075530	17700	17700	17700	17700	0
304	20240403	153000	359075530	17700	17700	17700	17700	1142
305	20240403	152900	338862130	17680	17680	17680	17680	0
306	20240403	152800	338862130	17680	17680	17680	17680	0
307	20240403	152700	338862130	17680	17680	17680	17680	0
308	20240403	152600	338862130	17680	17680	17680	17680	0
309	20240403	152500	338862130	17680	17680	17680	17680	0
310	20240403	152400	338862130	17680	17680	17680	17680	0
311	20240403	152300	338862130	17680	17680	17680	17680	0
312	20240403	152200	338862130	17680	17680	17680	17680	0
313	20240403	152100	338862130	17680	17680	17680	17680	0
314	20240403	152000	338862130	17680	17680	17680	17680	0
315	20240403	151900	338862130	17680	17650	17680	17640	564
316	20240403	151800	328905300	17640	17640	17640	17640	10
317	20240403	151700	328728900	17650	17650	17680	17650	102
318	20240403	151600	326928550	17660	17660	17660	17660	0
319	20240403	151500	326928550	17660	17660	17660	17660	0
320	20240403	151400	326928550	17660	17650	17690	17650	208
321	20240403	151300	323249660	17650	17640	17650	17640	108
322	20240403	151200	321343510	17650	17650	17650	17650	3
323	20240403	151100	321290560	17670	17670	17670	17670	1
324	20240403	151000	321272890	17630	17670	17670	17630	13
325	20240403	150900	321043550	17690	17690	17690	17690	0
326	20240403	150800	321043550	17690	17640	17690	17640	60
327	20240403	150700	319983680	17630	17630	17630	17630	10
328	20240403	150600	319807380	17640	17640	17640	17640	20
329	20240403	150500	319454580	17630	17630	17630	17630	0
330	20240403	150400	319454580	17630	17630	17630	17630	0
331	20240403	150300	319454580	17630	17640	17640	17630	23
332	20240403	150200	319049080	17640	17640	17640	17640	0
333	20240403	150100	319049080	17640	17640	17640	17640	10
334	20240403	150000	318872680	17640	17640	17640	17640	30
335	20240403	145900	318343480	17640	17660	17660	17640	14
336	20240403	145800	318096480	17640	17640	17640	17640	9
337	20240403	145700	317937720	17640	17640	17640	17640	13
338	20240403	145600	317708400	17630	17630	17630	17630	0
339	20240403	145500	317708400	17630	17640	17690	17630	114
340	20240403	145400	315695380	17640	17640	17640	17640	0
341	20240403	145300	315695380	17640	17640	17640	17640	25
342	20240403	145200	315254380	17620	17620	17620	17620	11
343	20240403	145100	315060560	17610	17620	17620	17610	8
344	20240403	145000	314919660	17630	17670	17670	17630	14
345	20240403	144900	314672760	17670	17620	17670	17620	3
346	20240403	144800	314619850	17620	17630	17630	17620	7
347	20240403	144700	314496460	17600	17630	17630	17600	19
348	20240403	144600	314161850	17630	17640	17640	17630	4
349	20240403	144500	314091300	17640	17650	17650	17640	3
350	20240403	144400	314038370	17650	17620	17650	17620	8
351	20240403	144300	313897320	17620	17660	17670	17600	34
352	20240403	144200	313298210	17670	17670	17670	17670	8
353	20240403	144100	313156850	17660	17610	17660	17610	124
354	20240403	144000	310967380	17610	17620	17620	17610	10
355	20240403	143900	310791260	17620	17640	17640	17620	16
356	20240403	143800	310509140	17620	17620	17620	17620	3
357	20240403	143700	310456280	17630	17630	17630	17600	19
358	20240403	143600	310121700	17640	17640	17640	17640	9
359	20240403	143500	309962940	17640	17640	17640	17600	17
360	20240403	143400	309663500	17630	17630	17630	17630	10
361	20240403	143300	309487200	17610	17610	17610	17610	9
362	20240403	143200	309328710	17620	17590	17620	17590	6
363	20240403	143100	309223140	17620	17580	17620	17570	19
364	20240403	143000	308889120	17580	17640	17640	17580	34
365	20240403	142900	308290840	17640	17640	17640	17640	9
366	20240403	142800	308132080	17570	17620	17620	17570	10
367	20240403	142700	307956180	17570	17640	17640	17570	12
368	20240403	142600	307745200	17590	17630	17630	17590	6
369	20240403	142500	307639540	17580	17590	17590	17580	13
370	20240403	142400	307410960	17590	17620	17620	17590	7
371	20240403	142300	307287680	17570	17640	17640	17570	32
372	20240403	142200	306724730	17660	17650	17660	17650	5
373	20240403	142100	306636440	17650	17660	17660	17650	13
374	20240403	142000	306406910	17660	17610	17660	17610	10
375	20240403	141900	306230560	17610	17640	17640	17600	17
376	20240403	141800	305931120	17640	17640	17640	17640	8
377	20240403	141700	305790000	17640	17580	17640	17570	20
378	20240403	141600	305438070	17650	17650	17650	17650	10
379	20240403	141500	305261570	17650	17590	17650	17590	17
380	20240403	141400	304962280	17570	17570	17570	17570	0
381	20240403	141300	304962280	17570	17600	17600	17570	11
382	20240403	141200	304768860	17570	17570	17570	17570	0
383	20240403	141100	304768860	17570	17570	17570	17570	10
384	20240403	141000	304593160	17570	17670	17670	17560	91
385	20240403	140900	302994720	17670	17660	17670	17660	68
386	20240403	140800	301793830	17660	17580	17660	17580	66
387	20240403	140700	300628350	17620	17620	17620	17580	19
388	20240403	140600	300294010	17620	17600	17620	17600	6
389	20240403	140500	300188330	17600	17600	17600	17600	10
390	20240403	140400	300012330	17600	17570	17620	17570	18
391	20240403	140300	299695910	17590	17610	17610	17570	18
392	20240403	140200	299379450	17610	17570	17610	17570	6
393	20240403	140100	299273910	17570	17570	17570	17570	15
394	20240403	140000	299010360	17550	17550	17550	17550	30
395	20240403	135900	298483860	17570	17570	17570	17550	107
396	20240403	135800	296605880	17570	17570	17570	17570	8
397	20240403	135700	296465320	17570	17570	17570	17550	27
398	20240403	135600	295991350	17570	17570	17570	17570	9
399	20240403	135500	295833220	17550	17560	17560	17550	46
400	20240403	135400	295025870	17570	17550	17570	17550	22
401	20240403	135300	294639640	17570	17570	17570	17570	6
402	20240403	135200	294534220	17560	17560	17560	17560	4
403	20240403	135100	294463980	17570	17580	17580	17560	49
404	20240403	135000	293603410	17560	17580	17580	17560	19
405	20240403	134900	293269650	17580	17560	17580	17560	34
406	20240403	134800	292672530	17560	17580	17580	17560	7
407	20240403	134700	292549490	17580	17580	17580	17560	56
408	20240403	134600	291565870	17580	17580	17580	17580	6
409	20240403	134500	291460390	17580	17580	17580	17580	9
410	20240403	134400	291302170	17560	17560	17570	17560	50
411	20240403	134300	290424130	17570	17570	17570	17560	45
412	20240403	134200	289633870	17580	17580	17580	17580	20
413	20240403	134100	289282270	17570	17580	17580	17570	37
414	20240403	134000	288632110	17580	17570	17580	17570	10
415	20240403	133900	288456330	17560	17550	17570	17550	80
416	20240403	133800	287052180	17570	17570	17570	17570	8
417	20240403	133700	286911620	17550	17570	17570	17550	23
418	20240403	133600	286507720	17580	17580	17580	17580	1
419	20240403	133500	286490140	17550	17580	17580	17550	43
420	20240403	133400	285735010	17620	17620	17620	17620	7
421	20240403	133300	285611670	17620	17580	17620	17580	6
422	20240403	133200	285506150	17560	17560	17560	17560	0
423	20240403	133100	285506150	17560	17580	17600	17560	144
424	20240403	133000	282976600	17580	17620	17620	17580	31
425	20240403	132900	282431200	17620	17580	17620	17580	79
426	20240403	132800	281042300	17560	17580	17580	17560	25
427	20240403	132700	280603200	17580	17560	17580	17560	46
428	20240403	132600	279795280	17560	17580	17580	17560	27
429	20240403	132500	279321020	17580	17580	17580	17580	4
430	20240403	132400	279250700	17580	17580	17580	17550	84
431	20240403	132300	277775620	17580	17560	17580	17550	35
432	20240403	132200	277160960	17560	17550	17580	17550	50
433	20240403	132100	276283150	17580	17570	17580	17570	4
434	20240403	132000	276212860	17570	17580	17580	17570	17
435	20240403	131900	275914100	17580	17580	17580	17580	6
436	20240403	131800	275808620	17550	17580	17580	17550	47
437	20240403	131700	274983620	17580	17580	17580	17550	19
438	20240403	131600	274649750	17580	17590	17590	17580	6
439	20240403	131500	274544240	17590	17590	17590	17590	10
440	20240403	131400	274368340	17580	17620	17620	17580	43
441	20240403	131300	273612160	17620	17620	17620	17620	1
442	20240403	131200	273594540	17560	17560	17560	17560	30
443	20240403	131100	273067740	17560	17560	17560	17560	14
444	20240403	131000	272821900	17550	17570	17570	17550	160
445	20240403	130900	270011570	17570	17560	17570	17560	31
446	20240403	130800	269467140	17570	17570	17570	17570	6
447	20240403	130700	269361720	17570	17570	17570	17550	23
448	20240403	130600	268957910	17570	17570	17570	17550	40
449	20240403	130500	268255680	17570	17570	17570	17560	19
450	20240403	130400	267921940	17560	17570	17570	17560	20
451	20240403	130300	267570700	17570	17570	17570	17570	9
452	20240403	130200	267412570	17560	17570	17570	17560	45
453	20240403	130100	266622330	17570	17570	17570	17560	18
454	20240403	130000	266306160	17570	17570	17570	17570	7
455	20240403	125900	266183170	17570	17560	17570	17560	29
456	20240403	125800	265673870	17570	17570	17570	17560	43
457	20240403	125700	264918730	17560	17570	17570	17560	54
458	20240403	125600	263970440	17560	17570	17570	17560	5
459	20240403	125500	263882600	17570	17560	17570	17550	110
460	20240403	125400	261952030	17570	17570	17570	17550	50
461	20240403	125300	261074310	17580	17580	17580	17580	8
462	20240403	125200	260933670	17580	17580	17580	17580	10
463	20240403	125100	260757870	17560	17550	17560	17550	22
464	20240403	125000	260371680	17570	17570	17570	17550	44
465	20240403	124900	259599090	17610	17620	17620	17610	6
466	20240403	124800	259493410	17620	17620	17620	17620	4
467	20240403	124700	259422930	17560	17560	17560	17560	42
468	20240403	124600	258685410	17570	17550	17570	17550	45
469	20240403	124500	257895580	17560	17550	17560	17550	43
470	20240403	124400	257140810	17550	17560	17560	17550	15
471	20240403	124300	256877520	17560	17560	17560	17560	25
472	20240403	124200	256438520	17560	17570	17570	17550	25
473	20240403	124100	255999690	17550	17570	17570	17550	69
474	20240403	124000	254787920	17570	17560	17570	17560	5
475	20240403	123900	254700090	17570	17570	17570	17570	9
476	20240403	123800	254541960	17570	17560	17570	17550	170
477	20240403	123700	251556790	17550	17570	17570	17550	55
478	20240403	123600	250591390	17570	17570	17570	17570	7
479	20240403	123500	250468400	17570	17570	17570	17560	8
480	20240403	123400	250327850	17570	17570	17570	17550	20
481	20240403	123300	249976690	17570	17550	17570	17550	62
482	20240403	123200	248888530	17560	17570	17570	17550	28
483	20240403	123100	248397040	17570	17550	17570	17550	17
484	20240403	123000	248098590	17560	17570	17570	17550	47
485	20240403	122900	247273090	17570	17570	17570	17550	36
486	20240403	122800	246641130	17550	17560	17570	17550	3410
487	20240403	122700	186795390	17570	17570	17570	17570	8
488	20240403	122600	186654830	17560	17580	17580	17560	12
489	20240403	122500	186444030	17570	17580	17580	17560	58
490	20240403	122400	185424920	17580	17570	17580	17570	38
491	20240403	122300	184757210	17570	17560	17570	17560	7
492	20240403	122200	184634230	17570	17570	17570	17550	88
493	20240403	122100	183089690	17570	17570	17570	17550	33
494	20240403	122000	182510360	17560	17570	17570	17560	37
495	20240403	121900	181860580	17570	17570	17570	17570	10
496	20240403	121800	181684880	17570	17560	17570	17560	29
497	20240403	121700	181175580	17570	17580	17600	17570	47
498	20240403	121600	180349260	17600	17590	17600	17580	14
499	20240403	121500	180103010	17600	17600	17600	17600	5
500	20240403	121400	180015010	17600	17580	17600	17580	18
501	20240403	121300	179698470	17600	17600	17600	17580	39
502	20240403	121200	179012650	17590	17600	17600	17590	7
503	20240403	121100	178889500	17600	17600	17610	17580	58
504	20240403	121000	177868920	17610	17600	17610	17600	24
505	20240403	120900	177446480	17610	17600	17610	17600	39
506	20240403	120800	176759970	17600	17600	17610	17600	59
507	20240403	120700	175721520	17610	17610	17610	17610	6
508	20240403	120600	175615860	17610	17600	17610	17600	25
509	20240403	120500	175175750	17600	17610	17610	17600	23
510	20240403	120400	174770920	17600	17600	17610	17600	56
511	20240403	120300	173785260	17610	17610	17610	17600	10
512	20240403	120200	173609220	17610	17600	17610	17600	12
513	20240403	120100	173397990	17610	17610	17610	17610	9
514	20240403	120000	173239500	17600	17610	17610	17600	38
515	20240403	115900	172570610	17610	17610	17610	17600	114
516	20240403	115800	170564170	17610	17600	17610	17600	118
517	20240403	115700	168487320	17600	17610	17610	17600	17
518	20240403	115600	168188090	17600	17610	17610	17600	43
519	20240403	115500	167431240	17610	17610	17610	17610	4
520	20240403	115400	167360800	17610	17610	17610	17600	8
521	20240403	115300	167219930	17610	17610	17610	17600	21
522	20240403	115200	166850240	17600	17620	17620	17600	33
523	20240403	115100	166269340	17620	17600	17620	17600	75
524	20240403	115000	164949240	17600	17570	17600	17570	96
525	20240403	114900	163260320	17550	17580	17580	17550	18
526	20240403	114800	162944270	17590	17590	17590	17550	34
527	20240403	114700	162347330	17590	17590	17590	17580	8
528	20240403	114600	162206620	17580	17550	17580	17550	33
529	20240403	114500	161627400	17550	17570	17570	17550	17
530	20240403	114400	161328890	17590	17590	17590	17550	45
531	20240403	114300	160538940	17590	17590	17590	17590	9
532	20240403	114200	160380630	17590	17590	17590	17590	5
533	20240403	114100	160292680	17590	17590	17590	17560	30
534	20240403	114000	159765410	17590	17590	17590	17560	43
535	20240403	113900	159009670	17590	17570	17590	17570	94
536	20240403	113800	157357850	17590	17570	17590	17560	17
537	20240403	113700	157059200	17580	17580	17580	17560	14
538	20240403	113600	156813240	17580	17550	17580	17550	97
539	20240403	113500	155110670	17560	17560	17560	17560	6
540	20240403	113400	155005310	17560	17560	17560	17560	11
541	20240403	113300	154812150	17550	17560	17560	17550	86
542	20240403	113200	153302790	17560	17550	17560	17550	31
543	20240403	113100	152758710	17560	17560	17560	17550	47
544	20240403	113000	151933800	17570	17560	17570	17560	7
545	20240403	112900	151810820	17550	17570	17570	17550	18
546	20240403	112800	151494800	17570	17570	17580	17560	34
547	20240403	112700	150897630	17580	17580	17580	17580	7
548	20240403	112600	150774570	17580	17560	17580	17560	9
549	20240403	112500	150616450	17570	17570	17570	17560	17
550	20240403	112400	150317880	17570	17590	17590	17570	15
551	20240403	112300	150054220	17560	17570	17580	17560	40
552	20240403	112200	149351110	17570	17570	17570	17570	7
553	20240403	112100	149228120	17600	17570	17600	17550	58
554	20240403	112000	148209860	17560	17560	17560	17560	61
555	20240403	111900	147138700	17550	17550	17560	17550	36
556	20240403	111800	146506830	17560	17550	17560	17550	30
557	20240403	111700	145980250	17560	17560	17560	17550	21
558	20240403	111600	145611620	17560	17560	17560	17560	2
559	20240403	111500	145576500	17560	17560	17560	17550	34
560	20240403	111400	144979740	17560	17560	17560	17560	21
561	20240403	111300	144610980	17560	17580	17580	17560	7
562	20240403	111200	144488000	17580	17580	17580	17580	4
563	20240403	111100	144417680	17560	17550	17560	17540	134
564	20240403	111000	142066400	17540	17550	17550	17540	11
565	20240403	110900	141873440	17550	17550	17550	17540	32
566	20240403	110800	141312120	17550	17540	17550	17540	223
567	20240403	110700	137400670	17530	17540	17540	17530	180
568	20240403	110600	134245250	17530	17540	17540	17530	46
569	20240403	110500	133438510	17540	17540	17540	17530	15
570	20240403	110400	133175500	17540	17540	17540	17530	56
571	20240403	110300	132193700	17540	17540	17550	17540	58
572	20240403	110200	131176340	17550	17540	17550	17540	48
573	20240403	110100	130334350	17550	17550	17560	17540	37
574	20240403	110000	129684900	17540	17540	17550	17540	29
575	20240403	105900	129176230	17540	17550	17550	17520	116
576	20240403	105800	127141160	17560	17620	17620	17550	1715
577	20240403	105700	96971460	17620	17620	17620	17610	151
578	20240403	105600	94311100	17650	17640	17650	17630	38
579	20240403	105500	93641080	17630	17640	17640	17630	28
580	20240403	105400	93147380	17650	17650	17650	17650	6
581	20240403	105300	93041480	17650	17640	17650	17630	55
582	20240403	105200	92071350	17630	17640	17640	17630	19
583	20240403	105100	91736340	17650	17630	17650	17630	32
584	20240403	105000	91172100	17640	17650	17650	17640	14
585	20240403	104900	90925040	17640	17650	17650	17630	16
586	20240403	104800	90642880	17650	17630	17650	17630	25
587	20240403	104700	90202030	17630	17630	17630	17630	135
588	20240403	104600	87821980	17630	17650	17650	17630	393
589	20240403	104500	80892620	17640	17650	17650	17640	13
590	20240403	104400	80663290	17650	17660	17660	17640	154
591	20240403	104300	77945480	17670	17660	17670	17660	19
592	20240403	104200	77609890	17660	17670	17670	17660	150
593	20240403	104100	74960670	17670	17660	17670	17660	12
594	20240403	104000	74748740	17670	17680	17680	17670	14
595	20240403	103900	74501320	17680	17680	17680	17680	2
596	20240403	103800	74465960	17680	17700	17700	17680	21
597	20240403	103700	74094530	17690	17700	17700	17690	9
598	20240403	103600	73935250	17700	17700	17700	17700	4
599	20240403	103500	73864450	17700	17690	17700	17690	43
600	20240403	103400	73103770	17690	17700	17700	17690	35
601	20240403	103300	72484560	17710	17690	17710	17690	22
602	20240403	103200	72095240	17670	17670	17670	17660	45
603	20240403	103100	71300360	17660	17670	17670	17660	9
604	20240403	103000	71141350	17660	17670	17670	17660	58
605	20240403	102900	70117020	17660	17660	17660	17660	13
606	20240403	102800	69887440	17740	17740	17740	17740	10
607	20240403	102700	69710040	17660	17670	17670	17660	39
608	20240403	102600	69021270	17660	17740	17740	17660	30
609	20240403	102500	68491310	17740	17660	17740	17660	64
610	20240403	102400	67358430	17650	17670	17670	17650	141
611	20240403	102300	64867440	17670	17670	17670	17670	7
612	20240403	102200	64743750	17670	17680	17680	17650	61
613	20240403	102100	63666880	17680	17650	17680	17650	33
614	20240403	102000	63084100	17650	17660	17660	17650	27
615	20240403	101900	62607410	17660	17660	17660	17660	5
616	20240403	101800	62519110	17660	17660	17660	17650	45
617	20240403	101700	61724700	17660	17670	17670	17650	129
618	20240403	101600	59447450	17670	17740	17740	17670	570
619	20240403	101500	49361180	17740	17740	17740	17730	5
620	20240403	101400	49272500	17730	17710	17730	17710	68
621	20240403	101300	48067420	17710	17730	17730	17710	71
622	20240403	101200	46809760	17730	17740	17740	17730	41
623	20240403	101100	46082540	17740	17740	17740	17740	9
624	20240403	101000	45922880	17720	17720	17730	17720	71
625	20240403	100900	44664750	17720	17740	17740	17720	37
626	20240403	100800	44008930	17720	17720	17740	17720	21
627	20240403	100700	43636670	17740	17720	17740	17720	4
628	20240403	100600	43565730	17720	17730	17730	17720	9
629	20240403	100500	43406210	17720	17750	17750	17720	51
630	20240403	100400	42502180	17750	17760	17760	17750	20
631	20240403	100300	42147090	17760	17760	17760	17760	5
632	20240403	100200	42058290	17760	17750	17760	17750	14
633	20240403	100100	41809750	17750	17760	17760	17750	37
634	20240403	100000	41152920	17760	17780	17780	17760	19
635	20240403	095900	40815280	17780	17780	17780	17780	4
636	20240403	095800	40744160	17780	17780	17780	17780	7
637	20240403	095700	40619700	17780	17800	17800	17780	37
638	20240403	095600	39961430	17800	17840	17840	17800	19
639	20240403	095500	39623030	17790	17820	17820	17790	32
640	20240403	095400	39053330	17820	17830	17830	17810	11
641	20240403	095300	38857330	17810	17830	17830	17810	30
642	20240403	095200	38323010	17810	17830	17830	17810	10
643	20240403	095100	38144870	17830	17830	17830	17830	10
644	20240403	095000	37966570	17780	17880	17880	17780	461
645	20240403	094900	29768890	17800	17880	17880	17800	42
646	20240403	094800	29020970	17880	17890	17890	17800	28
647	20240403	094700	28521400	17890	17890	17890	17890	9
648	20240403	094600	28360390	17890	17890	17890	17890	9
649	20240403	094500	28199380	17800	17890	17890	17800	38
650	20240403	094400	27522810	17800	17890	17890	17800	19
651	20240403	094300	27183620	17780	17780	17780	17780	9
652	20240403	094200	27023600	17780	17760	17780	17750	15
653	20240403	094100	26757160	17750	17780	17780	17750	31
654	20240403	094000	26206850	17750	17780	17780	17750	16
655	20240403	093900	25922760	17780	17780	17780	17780	4
656	20240403	093800	25851640	17750	17750	17750	17750	13
657	20240403	093700	25620890	17730	17750	17750	17730	39
658	20240403	093600	24929350	17740	17750	17750	17740	13
659	20240403	093500	24698690	17750	17750	17750	17720	330
660	20240403	093400	18846470	17750	17750	17750	17750	9
661	20240403	093300	18686720	17750	17750	17750	17740	53
662	20240403	093200	17746030	17760	17760	17760	17760	7
663	20240403	093100	17621710	17760	17760	17760	17760	12
664	20240403	093000	17408590	17770	17770	17770	17770	9
665	20240403	092900	17248660	17770	17760	17770	17760	9
666	20240403	092800	17088770	17750	17750	17770	17740	47
667	20240403	092700	16254890	17750	17750	17760	17750	8
668	20240403	092600	16112870	17740	17740	17740	17740	9
669	20240403	092500	15953210	17740	17740	17740	17740	7
670	20240403	092400	15829030	17740	17760	17760	17740	43
671	20240403	092300	15065910	17760	17770	17770	17760	11
672	20240403	092200	14870460	17770	17760	17770	17760	10
673	20240403	092100	14692820	17750	17750	17750	17750	0
674	20240403	092000	14692820	17750	17760	17760	17750	461
675	20240403	091900	6508260	17760	17760	17760	17760	7
676	20240403	091800	6383940	17760	17760	17760	17760	47
677	20240403	091700	5549220	17760	17760	17760	17760	5
678	20240403	091600	5460420	17760	17770	17770	17760	45
679	20240403	091500	4661060	17780	17780	17780	17780	9
680	20240403	091400	4501040	17780	17780	17780	17780	9
681	20240403	091300	4341020	17770	17770	17770	17770	0
682	20240403	091200	4341020	17770	17770	17770	17760	19
683	20240403	091100	4003530	17770	17780	17780	17770	17
684	20240403	091000	3701430	17780	17780	17780	17780	3
685	20240403	090900	3648090	17770	17770	17770	17770	4
686	20240403	090800	3577010	17770	17780	17780	17770	20
687	20240403	090700	3221590	17780	17780	17780	17780	11
688	20240403	090600	3026010	17780	17780	17780	17780	52
689	20240403	090500	2101450	17780	17780	17780	17780	16
690	20240403	090400	1816970	17780	17780	17780	17780	9
691	20240403	090300	1656950	17880	17910	17910	17880	2
692	20240403	090200	1621160	17910	17930	17930	17910	9
693	20240403	090100	1459950	17930	17930	17930	17930	6
694	20240403	090000	1352370	17930	17940	17940	17750	76