KissMeData/417860/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	205800	152425070	15630	15630	15630	15630	65
3	20240403	205700	152425070	15630	15630	15630	15630	0
4	20240403	205600	152425070	15630	15630	15630	15630	0
5	20240403	205500	152425070	15630	15630	15630	15630	0
6	20240403	205400	152425070	15630	15630	15630	15630	0
7	20240403	205300	152425070	15630	15630	15630	15630	0
8	20240403	205200	152425070	15630	15630	15630	15630	0
9	20240403	205100	152425070	15630	15630	15630	15630	0
10	20240403	205000	152425070	15630	15630	15630	15630	0
11	20240403	204900	152425070	15630	15630	15630	15630	0
12	20240403	204800	152425070	15630	15630	15630	15630	0
13	20240403	204700	152425070	15630	15630	15630	15630	0
14	20240403	204600	152425070	15630	15630	15630	15630	0
15	20240403	204500	152425070	15630	15630	15630	15630	0
16	20240403	204400	152425070	15630	15630	15630	15630	0
17	20240403	204300	152425070	15630	15630	15630	15630	0
18	20240403	204200	152425070	15630	15630	15630	15630	0
19	20240403	204100	152425070	15630	15630	15630	15630	0
20	20240403	204000	152425070	15630	15630	15630	15630	0
21	20240403	203900	152425070	15630	15630	15630	15630	0
22	20240403	203800	152425070	15630	15630	15630	15630	0
23	20240403	203700	152425070	15630	15630	15630	15630	0
24	20240403	203600	152425070	15630	15630	15630	15630	0
25	20240403	203500	152425070	15630	15630	15630	15630	0
26	20240403	203400	152425070	15630	15630	15630	15630	0
27	20240403	203300	152425070	15630	15630	15630	15630	0
28	20240403	203200	152425070	15630	15630	15630	15630	0
29	20240403	203100	152425070	15630	15630	15630	15630	0
30	20240403	203000	152425070	15630	15630	15630	15630	0
31	20240403	202900	152425070	15630	15630	15630	15630	0
32	20240403	202800	152425070	15630	15630	15630	15630	65
33	20240403	202700	152425070	15630	15630	15630	15630	0
34	20240403	202600	152425070	15630	15630	15630	15630	0
35	20240403	202500	152425070	15630	15630	15630	15630	0
36	20240403	202400	152425070	15630	15630	15630	15630	0
37	20240403	202300	152425070	15630	15630	15630	15630	0
38	20240403	202200	152425070	15630	15630	15630	15630	0
39	20240403	202100	152425070	15630	15630	15630	15630	0
40	20240403	202000	152425070	15630	15630	15630	15630	0
41	20240403	201900	152425070	15630	15630	15630	15630	0
42	20240403	201800	152425070	15630	15630	15630	15630	0
43	20240403	201700	152425070	15630	15630	15630	15630	0
44	20240403	201600	152425070	15630	15630	15630	15630	0
45	20240403	201500	152425070	15630	15630	15630	15630	0
46	20240403	201400	152425070	15630	15630	15630	15630	0
47	20240403	201300	152425070	15630	15630	15630	15630	0
48	20240403	201200	152425070	15630	15630	15630	15630	0
49	20240403	201100	152425070	15630	15630	15630	15630	0
50	20240403	201000	152425070	15630	15630	15630	15630	0
51	20240403	200900	152425070	15630	15630	15630	15630	0
52	20240403	200800	152425070	15630	15630	15630	15630	0
53	20240403	200700	152425070	15630	15630	15630	15630	0
54	20240403	200600	152425070	15630	15630	15630	15630	0
55	20240403	200500	152425070	15630	15630	15630	15630	0
56	20240403	200400	152425070	15630	15630	15630	15630	0
57	20240403	200300	152425070	15630	15630	15630	15630	0
58	20240403	200200	152425070	15630	15630	15630	15630	0
59	20240403	200100	152425070	15630	15630	15630	15630	0
60	20240403	200000	152425070	15630	15630	15630	15630	0
61	20240403	195900	152425070	15630	15630	15630	15630	0
62	20240403	195800	152425070	15630	15630	15630	15630	65
63	20240403	195700	152425070	15630	15630	15630	15630	0
64	20240403	195600	152425070	15630	15630	15630	15630	0
65	20240403	195500	152425070	15630	15630	15630	15630	0
66	20240403	195400	152425070	15630	15630	15630	15630	0
67	20240403	195300	152425070	15630	15630	15630	15630	0
68	20240403	195200	152425070	15630	15630	15630	15630	0
69	20240403	195100	152425070	15630	15630	15630	15630	0
70	20240403	195000	152425070	15630	15630	15630	15630	0
71	20240403	194900	152425070	15630	15630	15630	15630	0
72	20240403	194800	152425070	15630	15630	15630	15630	0
73	20240403	194700	152425070	15630	15630	15630	15630	0
74	20240403	194600	152425070	15630	15630	15630	15630	0
75	20240403	194500	152425070	15630	15630	15630	15630	0
76	20240403	194400	152425070	15630	15630	15630	15630	0
77	20240403	194300	152425070	15630	15630	15630	15630	0
78	20240403	194200	152425070	15630	15630	15630	15630	0
79	20240403	194100	152425070	15630	15630	15630	15630	0
80	20240403	194000	152425070	15630	15630	15630	15630	0
81	20240403	193900	152425070	15630	15630	15630	15630	0
82	20240403	193800	152425070	15630	15630	15630	15630	0
83	20240403	193700	152425070	15630	15630	15630	15630	0
84	20240403	193600	152425070	15630	15630	15630	15630	0
85	20240403	193500	152425070	15630	15630	15630	15630	0
86	20240403	193400	152425070	15630	15630	15630	15630	0
87	20240403	193300	152425070	15630	15630	15630	15630	0
88	20240403	193200	152425070	15630	15630	15630	15630	0
89	20240403	193100	152425070	15630	15630	15630	15630	0
90	20240403	193000	152425070	15630	15630	15630	15630	0
91	20240403	192900	152425070	15630	15630	15630	15630	0
92	20240403	192800	152425070	15630	15630	15630	15630	65
93	20240403	192700	152425070	15630	15630	15630	15630	0
94	20240403	192600	152425070	15630	15630	15630	15630	0
95	20240403	192500	152425070	15630	15630	15630	15630	0
96	20240403	192400	152425070	15630	15630	15630	15630	0
97	20240403	192300	152425070	15630	15630	15630	15630	0
98	20240403	192200	152425070	15630	15630	15630	15630	0
99	20240403	192100	152425070	15630	15630	15630	15630	0
100	20240403	192000	152425070	15630	15630	15630	15630	0
101	20240403	191900	152425070	15630	15630	15630	15630	0
102	20240403	191800	152425070	15630	15630	15630	15630	0
103	20240403	191700	152425070	15630	15630	15630	15630	0
104	20240403	191600	152425070	15630	15630	15630	15630	0
105	20240403	191500	152425070	15630	15630	15630	15630	0
106	20240403	191400	152425070	15630	15630	15630	15630	0
107	20240403	191300	152425070	15630	15630	15630	15630	0
108	20240403	191200	152425070	15630	15630	15630	15630	0
109	20240403	191100	152425070	15630	15630	15630	15630	0
110	20240403	191000	152425070	15630	15630	15630	15630	0
111	20240403	190900	152425070	15630	15630	15630	15630	0
112	20240403	190800	152425070	15630	15630	15630	15630	0
113	20240403	190700	152425070	15630	15630	15630	15630	0
114	20240403	190600	152425070	15630	15630	15630	15630	0
115	20240403	190500	152425070	15630	15630	15630	15630	0
116	20240403	190400	152425070	15630	15630	15630	15630	0
117	20240403	190300	152425070	15630	15630	15630	15630	0
118	20240403	190200	152425070	15630	15630	15630	15630	0
119	20240403	190100	152425070	15630	15630	15630	15630	0
120	20240403	190000	152425070	15630	15630	15630	15630	0
121	20240403	185900	152425070	15630	15630	15630	15630	0
122	20240403	185800	152425070	15630	15630	15630	15630	65
123	20240403	185700	152425070	15630	15630	15630	15630	0
124	20240403	185600	152425070	15630	15630	15630	15630	0
125	20240403	185500	152425070	15630	15630	15630	15630	0
126	20240403	185400	152425070	15630	15630	15630	15630	0
127	20240403	185300	152425070	15630	15630	15630	15630	0
128	20240403	185200	152425070	15630	15630	15630	15630	0
129	20240403	185100	152425070	15630	15630	15630	15630	0
130	20240403	185000	152425070	15630	15630	15630	15630	0
131	20240403	184900	152425070	15630	15630	15630	15630	0
132	20240403	184800	152425070	15630	15630	15630	15630	0
133	20240403	184700	152425070	15630	15630	15630	15630	0
134	20240403	184600	152425070	15630	15630	15630	15630	0
135	20240403	184500	152425070	15630	15630	15630	15630	0
136	20240403	184400	152425070	15630	15630	15630	15630	0
137	20240403	184300	152425070	15630	15630	15630	15630	0
138	20240403	184200	152425070	15630	15630	15630	15630	0
139	20240403	184100	152425070	15630	15630	15630	15630	0
140	20240403	184000	152425070	15630	15630	15630	15630	0
141	20240403	183900	152425070	15630	15630	15630	15630	0
142	20240403	183800	152425070	15630	15630	15630	15630	0
143	20240403	183700	152425070	15630	15630	15630	15630	0
144	20240403	183600	152425070	15630	15630	15630	15630	0
145	20240403	183500	152425070	15630	15630	15630	15630	0
146	20240403	183400	152425070	15630	15630	15630	15630	0
147	20240403	183300	152425070	15630	15630	15630	15630	0
148	20240403	183200	152425070	15630	15630	15630	15630	0
149	20240403	183100	152425070	15630	15630	15630	15630	0
150	20240403	183000	152425070	15630	15630	15630	15630	0
151	20240403	182900	152425070	15630	15630	15630	15630	0
152	20240403	182800	152425070	15630	15630	15630	15630	65
153	20240403	182700	152425070	15630	15630	15630	15630	0
154	20240403	182600	152425070	15630	15630	15630	15630	0
155	20240403	182500	152425070	15630	15630	15630	15630	0
156	20240403	182400	152425070	15630	15630	15630	15630	0
157	20240403	182300	152425070	15630	15630	15630	15630	0
158	20240403	182200	152425070	15630	15630	15630	15630	0
159	20240403	182100	152425070	15630	15630	15630	15630	0
160	20240403	182000	152425070	15630	15630	15630	15630	0
161	20240403	181900	152425070	15630	15630	15630	15630	0
162	20240403	181800	152425070	15630	15630	15630	15630	0
163	20240403	181700	152425070	15630	15630	15630	15630	0
164	20240403	181600	152425070	15630	15630	15630	15630	0
165	20240403	181500	152425070	15630	15630	15630	15630	0
166	20240403	181400	152425070	15630	15630	15630	15630	0
167	20240403	181300	152425070	15630	15630	15630	15630	0
168	20240403	181200	152425070	15630	15630	15630	15630	0
169	20240403	181100	152425070	15630	15630	15630	15630	0
170	20240403	181000	152425070	15630	15630	15630	15630	0
171	20240403	180900	152425070	15630	15630	15630	15630	0
172	20240403	180800	152425070	15630	15630	15630	15630	0
173	20240403	180700	152425070	15630	15630	15630	15630	0
174	20240403	180600	152425070	15630	15630	15630	15630	0
175	20240403	180500	152425070	15630	15630	15630	15630	0
176	20240403	180400	152425070	15630	15630	15630	15630	0
177	20240403	180300	152425070	15630	15630	15630	15630	0
178	20240403	180200	152425070	15630	15630	15630	15630	0
179	20240403	180100	152425070	15630	15630	15630	15630	0
180	20240403	180000	152425070	15630	15630	15630	15630	0
181	20240403	175900	152425070	15630	15630	15630	15630	0
182	20240403	175800	152425070	15630	15630	15630	15630	65
183	20240403	175700	152425070	15630	15630	15630	15630	0
184	20240403	175600	152425070	15630	15630	15630	15630	0
185	20240403	175500	152425070	15630	15630	15630	15630	0
186	20240403	175400	152425070	15630	15630	15630	15630	0
187	20240403	175300	152425070	15630	15630	15630	15630	0
188	20240403	175200	152425070	15630	15630	15630	15630	0
189	20240403	175100	152425070	15630	15630	15630	15630	0
190	20240403	175000	152425070	15630	15630	15630	15630	0
191	20240403	174900	152425070	15630	15630	15630	15630	0
192	20240403	174800	152425070	15630	15630	15630	15630	0
193	20240403	174700	152425070	15630	15630	15630	15630	0
194	20240403	174600	152425070	15630	15630	15630	15630	0
195	20240403	174500	152425070	15630	15630	15630	15630	0
196	20240403	174400	152425070	15630	15630	15630	15630	0
197	20240403	174300	152425070	15630	15630	15630	15630	0
198	20240403	174200	152425070	15630	15630	15630	15630	0
199	20240403	174100	152425070	15630	15630	15630	15630	0
200	20240403	174000	152425070	15630	15630	15630	15630	0
201	20240403	173900	152425070	15630	15630	15630	15630	0
202	20240403	173800	152425070	15630	15630	15630	15630	0
203	20240403	173700	152425070	15630	15630	15630	15630	0
204	20240403	173600	152425070	15630	15630	15630	15630	0
205	20240403	173500	152425070	15630	15630	15630	15630	0
206	20240403	173400	152425070	15630	15630	15630	15630	0
207	20240403	173300	152425070	15630	15630	15630	15630	0
208	20240403	173200	152425070	15630	15630	15630	15630	0
209	20240403	173100	152425070	15630	15630	15630	15630	0
210	20240403	173000	152425070	15630	15630	15630	15630	0
211	20240403	172900	152425070	15630	15630	15630	15630	0
212	20240403	172800	152425070	15630	15630	15630	15630	65
213	20240403	172700	152425070	15630	15630	15630	15630	0
214	20240403	172600	152425070	15630	15630	15630	15630	0
215	20240403	172500	152425070	15630	15630	15630	15630	0
216	20240403	172400	152425070	15630	15630	15630	15630	0
217	20240403	172300	152425070	15630	15630	15630	15630	0
218	20240403	172200	152425070	15630	15630	15630	15630	0
219	20240403	172100	152425070	15630	15630	15630	15630	0
220	20240403	172000	152425070	15630	15630	15630	15630	0
221	20240403	171900	152425070	15630	15630	15630	15630	0
222	20240403	171800	152425070	15630	15630	15630	15630	0
223	20240403	171700	152425070	15630	15630	15630	15630	0
224	20240403	171600	152425070	15630	15630	15630	15630	0
225	20240403	171500	152425070	15630	15630	15630	15630	0
226	20240403	171400	152425070	15630	15630	15630	15630	0
227	20240403	171300	152425070	15630	15630	15630	15630	0
228	20240403	171200	152425070	15630	15630	15630	15630	0
229	20240403	171100	152425070	15630	15630	15630	15630	0
230	20240403	171000	152425070	15630	15630	15630	15630	0
231	20240403	170900	152425070	15630	15630	15630	15630	0
232	20240403	170800	152425070	15630	15630	15630	15630	0
233	20240403	170700	152425070	15630	15630	15630	15630	0
234	20240403	170600	152425070	15630	15630	15630	15630	0
235	20240403	170500	152425070	15630	15630	15630	15630	0
236	20240403	170400	152425070	15630	15630	15630	15630	0
237	20240403	170300	152425070	15630	15630	15630	15630	0
238	20240403	170200	152425070	15630	15630	15630	15630	0
239	20240403	170100	152425070	15630	15630	15630	15630	0
240	20240403	170000	152425070	15630	15630	15630	15630	0
241	20240403	165900	152425070	15630	15630	15630	15630	0
242	20240403	165800	152425070	15630	15630	15630	15630	65
243	20240403	165700	152425070	15630	15630	15630	15630	0
244	20240403	165600	152425070	15630	15630	15630	15630	0
245	20240403	165500	152425070	15630	15630	15630	15630	0
246	20240403	165400	152425070	15630	15630	15630	15630	0
247	20240403	165300	152425070	15630	15630	15630	15630	0
248	20240403	165200	152425070	15630	15630	15630	15630	0
249	20240403	165100	152425070	15630	15630	15630	15630	0
250	20240403	165000	152425070	15630	15630	15630	15630	0
251	20240403	164900	152425070	15630	15630	15630	15630	0
252	20240403	164800	152425070	15630	15630	15630	15630	0
253	20240403	164700	152425070	15630	15630	15630	15630	0
254	20240403	164600	152425070	15630	15630	15630	15630	0
255	20240403	164500	152425070	15630	15630	15630	15630	0
256	20240403	164400	152425070	15630	15630	15630	15630	0
257	20240403	164300	152425070	15630	15630	15630	15630	0
258	20240403	164200	152425070	15630	15630	15630	15630	0
259	20240403	164100	152425070	15630	15630	15630	15630	0
260	20240403	164000	152425070	15630	15630	15630	15630	0
261	20240403	163900	152425070	15630	15630	15630	15630	0
262	20240403	163800	152425070	15630	15630	15630	15630	0
263	20240403	163700	152425070	15630	15630	15630	15630	0
264	20240403	163600	152425070	15630	15630	15630	15630	0
265	20240403	163500	152425070	15630	15630	15630	15630	0
266	20240403	163400	152425070	15630	15630	15630	15630	0
267	20240403	163300	152425070	15630	15630	15630	15630	0
268	20240403	163200	152425070	15630	15630	15630	15630	0
269	20240403	163100	152425070	15630	15630	15630	15630	0
270	20240403	163000	152425070	15630	15630	15630	15630	0
271	20240403	162900	152425070	15630	15630	15630	15630	0
272	20240403	162800	152425070	15630	15630	15630	15630	65
273	20240403	162700	152425070	15630	15630	15630	15630	0
274	20240403	162600	152425070	15630	15630	15630	15630	0
275	20240403	162500	152425070	15630	15630	15630	15630	0
276	20240403	162400	152425070	15630	15630	15630	15630	0
277	20240403	162300	152425070	15630	15630	15630	15630	0
278	20240403	162200	152425070	15630	15630	15630	15630	0
279	20240403	162100	152425070	15630	15630	15630	15630	0
280	20240403	162000	152425070	15630	15630	15630	15630	0
281	20240403	161900	152425070	15630	15630	15630	15630	0
282	20240403	161800	152425070	15630	15630	15630	15630	0
283	20240403	161700	152425070	15630	15630	15630	15630	0
284	20240403	161600	152425070	15630	15630	15630	15630	0
285	20240403	161500	152425070	15630	15630	15630	15630	0
286	20240403	161400	152425070	15630	15630	15630	15630	0
287	20240403	161300	152425070	15630	15630	15630	15630	0
288	20240403	161200	152425070	15630	15630	15630	15630	0
289	20240403	161100	152425070	15630	15630	15630	15630	0
290	20240403	161000	152425070	15630	15630	15630	15630	0
291	20240403	160900	152425070	15630	15630	15630	15630	0
292	20240403	160800	152425070	15630	15630	15630	15630	0
293	20240403	160700	152425070	15630	15630	15630	15630	0
294	20240403	160600	152425070	15630	15630	15630	15630	0
295	20240403	160500	152425070	15630	15630	15630	15630	0
296	20240403	160400	152425070	15630	15630	15630	15630	0
297	20240403	160300	152425070	15630	15630	15630	15630	0
298	20240403	160200	152425070	15630	15630	15630	15630	0
299	20240403	160100	152425070	15630	15630	15630	15630	0
300	20240403	160000	152425070	15630	15630	15630	15630	0
301	20240403	155900	152425070	15630	15630	15630	15630	0
302	20240403	155800	152425070	15630	15630	15630	15630	65
303	20240403	155700	152425070	15630	15630	15630	15630	0
304	20240403	155600	152425070	15630	15630	15630	15630	0
305	20240403	155500	152425070	15630	15630	15630	15630	0
306	20240403	155400	152425070	15630	15630	15630	15630	0
307	20240403	155300	152425070	15630	15630	15630	15630	0
308	20240403	155200	152425070	15630	15630	15630	15630	0
309	20240403	155100	152425070	15630	15630	15630	15630	0
310	20240403	155000	152425070	15630	15630	15630	15630	0
311	20240403	154900	152425070	15630	15630	15630	15630	0
312	20240403	154800	152425070	15630	15630	15630	15630	0
313	20240403	154700	152425070	15630	15630	15630	15630	0
314	20240403	154600	152425070	15630	15630	15630	15630	0
315	20240403	154500	152425070	15630	15630	15630	15630	0
316	20240403	154400	152425070	15630	15630	15630	15630	0
317	20240403	154300	152425070	15630	15630	15630	15630	0
318	20240403	154200	152425070	15630	15630	15630	15630	0
319	20240403	154100	152425070	15630	15630	15630	15630	0
320	20240403	154000	152425070	15630	15630	15630	15630	0
321	20240403	153900	152425070	15630	15630	15630	15630	0
322	20240403	153800	152425070	15630	15630	15630	15630	0
323	20240403	153700	152425070	15630	15630	15630	15630	0
324	20240403	153600	152425070	15630	15630	15630	15630	0
325	20240403	153500	152425070	15630	15630	15630	15630	0
326	20240403	153400	152425070	15630	15630	15630	15630	0
327	20240403	153300	152425070	15630	15630	15630	15630	0
328	20240403	153200	152425070	15630	15630	15630	15630	0
329	20240403	153100	152425070	15630	15630	15630	15630	0
330	20240403	153000	152425070	15630	15630	15630	15630	65
331	20240403	152900	151409120	15580	15580	15580	15580	0
332	20240403	152800	151409120	15580	15580	15580	15580	0
333	20240403	152700	151409120	15580	15580	15580	15580	0
334	20240403	152600	151409120	15580	15580	15580	15580	0
335	20240403	152500	151409120	15580	15580	15580	15580	0
336	20240403	152400	151409120	15580	15580	15580	15580	0
337	20240403	152300	151409120	15580	15580	15580	15580	0
338	20240403	152200	151409120	15580	15580	15580	15580	0
339	20240403	152100	151409120	15580	15580	15580	15580	0
340	20240403	152000	151409120	15580	15580	15580	15580	0
341	20240403	151900	151409120	15580	15590	15590	15580	150
342	20240403	151800	149072100	15630	15630	15630	15630	0
343	20240403	151700	149072100	15630	15630	15630	15630	0
344	20240403	151600	149072100	15630	15630	15630	15630	0
345	20240403	151500	149072100	15630	15630	15630	15630	0
346	20240403	151400	149072100	15630	15630	15630	15630	0
347	20240403	151300	149072100	15630	15630	15630	15630	0
348	20240403	151200	149072100	15630	15630	15630	15630	42
349	20240403	151100	148415640	15580	15580	15580	15580	0
350	20240403	151000	148415640	15580	15580	15580	15580	0
351	20240403	150900	148415640	15580	15580	15580	15580	0
352	20240403	150800	148415640	15580	15580	15580	15580	0
353	20240403	150700	148415640	15580	15590	15590	15580	4
354	20240403	150600	148353310	15640	15640	15640	15640	0
355	20240403	150500	148353310	15640	15640	15640	15640	20
356	20240403	150400	148040510	15640	15640	15640	15640	0
357	20240403	150300	148040510	15640	15640	15640	15640	45
358	20240403	150200	147336710	15650	15620	15650	15620	84
359	20240403	150100	146023020	15620	15620	15620	15620	0
360	20240403	150000	146023020	15620	15620	15620	15620	5
361	20240403	145900	145944920	15560	15560	15560	15560	0
362	20240403	145800	145944920	15560	15560	15560	15560	0
363	20240403	145700	145944920	15560	15560	15560	15560	0
364	20240403	145600	145944920	15560	15560	15560	15560	0
365	20240403	145500	145944920	15560	15560	15560	15560	0
366	20240403	145400	145944920	15560	15560	15560	15560	0
367	20240403	145300	145944920	15560	15560	15560	15560	0
368	20240403	145200	145944920	15560	15560	15560	15560	0
369	20240403	145100	145944920	15560	15560	15560	15560	0
370	20240403	145000	145944920	15560	15560	15560	15560	0
371	20240403	144900	145944920	15560	15560	15560	15560	0
372	20240403	144800	145944920	15560	15560	15560	15560	1
373	20240403	144700	145929360	15600	15600	15600	15600	326
374	20240403	144600	140843760	15610	15620	15620	15610	175
375	20240403	144500	138110640	15620	15620	15620	15620	0
376	20240403	144400	138110640	15620	15620	15620	15620	34
377	20240403	144300	137579560	15620	15650	15650	15620	31
378	20240403	144200	137095310	15650	15650	15650	15650	0
379	20240403	144100	137095310	15650	15650	15650	15650	0
380	20240403	144000	137095310	15650	15650	15650	15650	0
381	20240403	143900	137095310	15650	15650	15650	15650	0
382	20240403	143800	137095310	15650	15650	15650	15650	0
383	20240403	143700	137095310	15650	15650	15650	15650	0
384	20240403	143600	137095310	15650	15640	15650	15640	6
385	20240403	143500	137001420	15650	15650	15650	15650	0
386	20240403	143400	137001420	15650	15650	15650	15650	0
387	20240403	143300	137001420	15650	15610	15650	15610	2
388	20240403	143200	136970160	15610	15610	15610	15610	0
389	20240403	143100	136970160	15610	15610	15610	15610	0
390	20240403	143000	136970160	15610	15610	15610	15610	0
391	20240403	142900	136970160	15610	15610	15610	15610	0
392	20240403	142800	136970160	15610	15610	15610	15610	0
393	20240403	142700	136970160	15610	15610	15610	15610	0
394	20240403	142600	136970160	15610	15610	15610	15610	33
395	20240403	142500	136455030	15610	15610	15610	15610	0
396	20240403	142400	136455030	15610	15610	15610	15610	0
397	20240403	142300	136455030	15610	15610	15610	15610	0
398	20240403	142200	136455030	15610	15600	15610	15600	110
399	20240403	142100	134738930	15600	15600	15600	15600	0
400	20240403	142000	134738930	15600	15600	15600	15600	25
401	20240403	141900	134348930	15610	15610	15610	15610	0
402	20240403	141800	134348930	15610	15610	15610	15610	18
403	20240403	141700	134067950	15610	15610	15610	15610	0
404	20240403	141600	134067950	15610	15610	15610	15610	0
405	20240403	141500	134067950	15610	15610	15610	15610	0
406	20240403	141400	134067950	15610	15610	15610	15610	0
407	20240403	141300	134067950	15610	15610	15610	15610	0
408	20240403	141200	134067950	15610	15600	15610	15600	214
409	20240403	141100	130727910	15610	15610	15610	15610	0
410	20240403	141000	130727910	15610	15610	15610	15610	0
411	20240403	140900	130727910	15610	15610	15610	15610	0
412	20240403	140800	130727910	15610	15610	15610	15610	0
413	20240403	140700	130727910	15610	15610	15610	15610	0
414	20240403	140600	130727910	15610	15610	15610	15610	0
415	20240403	140500	130727910	15610	15610	15610	15610	2
416	20240403	140400	130696690	15610	15610	15610	15610	0
417	20240403	140300	130696690	15610	15610	15610	15610	25
418	20240403	140200	130306440	15610	15610	15610	15610	0
419	20240403	140100	130306440	15610	15610	15610	15610	0
420	20240403	140000	130306440	15610	15610	15610	15610	0
421	20240403	135900	130306440	15610	15610	15610	15610	0
422	20240403	135800	130306440	15610	15610	15610	15610	2
423	20240403	135700	130275220	15610	15610	15610	15610	0
424	20240403	135600	130275220	15610	15610	15610	15610	0
425	20240403	135500	130275220	15610	15610	15610	15610	0
426	20240403	135400	130275220	15610	15610	15610	15610	0
427	20240403	135300	130275220	15610	15610	15610	15610	0
428	20240403	135200	130275220	15610	15610	15610	15610	28
429	20240403	135100	129838140	15560	15560	15560	15560	0
430	20240403	135000	129838140	15560	15560	15560	15560	0
431	20240403	134900	129838140	15560	15560	15560	15560	25
432	20240403	134800	129449140	15560	15560	15560	15560	40
433	20240403	134700	128826740	15560	15560	15560	15560	0
434	20240403	134600	128826740	15560	15560	15560	15560	0
435	20240403	134500	128826740	15560	15560	15560	15560	0
436	20240403	134400	128826740	15560	15560	15560	15560	0
437	20240403	134300	128826740	15560	15560	15560	15560	1
438	20240403	134200	128811180	15560	15560	15560	15560	0
439	20240403	134100	128811180	15560	15560	15560	15560	64
440	20240403	134000	127815340	15560	15560	15560	15560	64
441	20240403	133900	126819500	15560	15560	15560	15560	0
442	20240403	133800	126819500	15560	15560	15560	15560	10
443	20240403	133700	126663900	15560	15560	15560	15560	0
444	20240403	133600	126663900	15560	15580	15580	15560	65
445	20240403	133500	125651810	15570	15570	15570	15570	0
446	20240403	133400	125651810	15570	15570	15570	15570	0
447	20240403	133300	125651810	15570	15570	15570	15570	0
448	20240403	133200	125651810	15570	15570	15570	15570	0
449	20240403	133100	125651810	15570	15570	15570	15570	0
450	20240403	133000	125651810	15570	15570	15570	15570	0
451	20240403	132900	125651810	15570	15570	15570	15570	0
452	20240403	132800	125651810	15570	15570	15570	15570	0
453	20240403	132700	125651810	15570	15570	15570	15570	0
454	20240403	132600	125651810	15570	15570	15570	15570	0
455	20240403	132500	125651810	15570	15570	15570	15570	0
456	20240403	132400	125651810	15570	15570	15570	15570	0
457	20240403	132300	125651810	15570	15570	15570	15570	0
458	20240403	132200	125651810	15570	15570	15570	15570	0
459	20240403	132100	125651810	15570	15570	15570	15570	0
460	20240403	132000	125651810	15570	15570	15570	15570	0
461	20240403	131900	125651810	15570	15570	15570	15570	0
462	20240403	131800	125651810	15570	15570	15570	15570	0
463	20240403	131700	125651810	15570	15570	15570	15570	0
464	20240403	131600	125651810	15570	15570	15570	15570	1
465	20240403	131500	125636240	15580	15580	15580	15580	1
466	20240403	131400	125620660	15700	15700	15700	15700	0
467	20240403	131300	125620660	15700	15700	15700	15700	0
468	20240403	131200	125620660	15700	15700	15700	15700	0
469	20240403	131100	125620660	15700	15690	15700	15690	5
470	20240403	131000	125542190	15650	15650	15650	15650	0
471	20240403	130900	125542190	15650	15650	15650	15650	0
472	20240403	130800	125542190	15650	15650	15650	15650	3
473	20240403	130700	125495240	15660	15660	15660	15660	0
474	20240403	130600	125495240	15660	15660	15660	15660	0
475	20240403	130500	125495240	15660	15660	15660	15660	0
476	20240403	130400	125495240	15660	15660	15660	15660	0
477	20240403	130300	125495240	15660	15660	15660	15660	0
478	20240403	130200	125495240	15660	15660	15660	15660	2
479	20240403	130100	125463920	15660	15660	15660	15660	0
480	20240403	130000	125463920	15660	15660	15660	15660	0
481	20240403	125900	125463920	15660	15660	15660	15660	4
482	20240403	125800	125401280	15660	15660	15660	15660	0
483	20240403	125700	125401280	15660	15660	15660	15660	1
484	20240403	125600	125385620	15670	15670	15670	15670	0
485	20240403	125500	125385620	15670	15670	15670	15670	0
486	20240403	125400	125385620	15670	15670	15670	15670	0
487	20240403	125300	125385620	15670	15670	15670	15670	0
488	20240403	125200	125385620	15670	15670	15670	15670	0
489	20240403	125100	125385620	15670	15670	15670	15670	0
490	20240403	125000	125385620	15670	15670	15670	15670	0
491	20240403	124900	125385620	15670	15670	15670	15670	0
492	20240403	124800	125385620	15670	15670	15670	15670	0
493	20240403	124700	125385620	15670	15670	15670	15670	0
494	20240403	124600	125385620	15670	15670	15670	15670	0
495	20240403	124500	125385620	15670	15670	15670	15670	0
496	20240403	124400	125385620	15670	15670	15670	15670	11
497	20240403	124300	125213250	15550	15550	15550	15550	0
498	20240403	124200	125213250	15550	15550	15550	15550	1744
499	20240403	124100	98094050	15550	15550	15550	15550	78
500	20240403	124000	96881150	15560	15570	15570	15560	9
501	20240403	123900	96741090	15580	15580	15580	15580	4
502	20240403	123800	96678770	15580	15580	15580	15580	2
503	20240403	123700	96647610	15580	15620	15620	15580	609
504	20240403	123600	87138920	15620	15620	15620	15620	69
505	20240403	123500	86061140	15590	15590	15590	15590	15
506	20240403	123400	85827290	15620	15620	15620	15620	97
507	20240403	123300	84312150	15610	15610	15610	15610	0
508	20240403	123200	84312150	15610	15610	15610	15610	0
509	20240403	123100	84312150	15610	15610	15610	15610	0
510	20240403	123000	84312150	15610	15610	15610	15610	0
511	20240403	122900	84312150	15610	15600	15610	15600	394
512	20240403	122800	78161960	15600	15600	15600	15600	0
513	20240403	122700	78161960	15600	15600	15600	15600	3
514	20240403	122600	78115160	15590	15590	15590	15590	0
515	20240403	122500	78115160	15590	15590	15590	15590	0
516	20240403	122400	78115160	15590	15590	15590	15590	0
517	20240403	122300	78115160	15590	15590	15590	15590	0
518	20240403	122200	78115160	15590	15590	15590	15590	0
519	20240403	122100	78115160	15590	15590	15590	15590	0
520	20240403	122000	78115160	15590	15590	15590	15590	0
521	20240403	121900	78115160	15590	15590	15590	15590	0
522	20240403	121800	78115160	15590	15590	15590	15590	0
523	20240403	121700	78115160	15590	15590	15590	15590	0
524	20240403	121600	78115160	15590	15590	15590	15590	0
525	20240403	121500	78115160	15590	15600	15600	15590	100
526	20240403	121400	76555690	15600	15600	15600	15600	7
527	20240403	121300	76446490	15650	15650	15650	15650	20
528	20240403	121200	76133490	15650	15650	15650	15650	1
529	20240403	121100	76117840	15600	15600	15600	15600	3
530	20240403	121000	76071040	15600	15600	15600	15600	0
531	20240403	120900	76071040	15600	15600	15600	15600	0
532	20240403	120800	76071040	15600	15600	15600	15600	0
533	20240403	120700	76071040	15600	15600	15600	15600	52
534	20240403	120600	75259840	15600	15600	15600	15600	0
535	20240403	120500	75259840	15600	15600	15600	15600	0
536	20240403	120400	75259840	15600	15600	15600	15600	0
537	20240403	120300	75259840	15600	15600	15600	15600	34
538	20240403	120200	74729440	15600	15600	15600	15600	0
539	20240403	120100	74729440	15600	15600	15600	15600	9
540	20240403	120000	74589040	15600	15600	15600	15600	0
541	20240403	115900	74589040	15600	15600	15600	15600	0
542	20240403	115800	74589040	15600	15600	15600	15600	5
543	20240403	115700	74511040	15600	15600	15600	15600	15
544	20240403	115600	74277040	15600	15600	15600	15600	5
545	20240403	115500	74199040	15600	15680	15680	15600	31
546	20240403	115400	73713040	15720	15720	15720	15720	0
547	20240403	115300	73713040	15720	15720	15720	15720	0
548	20240403	115200	73713040	15720	15720	15720	15720	0
549	20240403	115100	73713040	15720	15720	15720	15720	0
550	20240403	115000	73713040	15720	15720	15720	15720	0
551	20240403	114900	73713040	15720	15720	15720	15720	0
552	20240403	114800	73713040	15720	15720	15720	15720	0
553	20240403	114700	73713040	15720	15720	15720	15720	0
554	20240403	114600	73713040	15720	15620	15720	15620	7
555	20240403	114500	73603460	15610	15620	15620	15610	2
556	20240403	114400	73572230	15600	15600	15600	15600	0
557	20240403	114300	73572230	15600	15570	15640	15570	89
558	20240403	114200	72181770	15560	15560	15560	15560	0
559	20240403	114100	72181770	15560	15560	15560	15560	0
560	20240403	114000	72181770	15560	15560	15560	15560	10
561	20240403	113900	72026170	15560	15560	15560	15560	9
562	20240403	113800	71886130	15550	15550	15550	15550	0
563	20240403	113700	71886130	15550	15550	15550	15550	0
564	20240403	113600	71886130	15550	15550	15550	15550	8
565	20240403	113500	71761730	15550	15550	15550	15550	0
566	20240403	113400	71761730	15550	15550	15550	15550	0
567	20240403	113300	71761730	15550	15550	15550	15550	5
568	20240403	113200	71683980	15550	15550	15550	15550	5
569	20240403	113100	71606230	15550	15560	15560	15550	15
570	20240403	113000	71372950	15560	15560	15560	15560	0
571	20240403	112900	71372950	15560	15560	15560	15560	0
572	20240403	112800	71372950	15560	15560	15560	15560	0
573	20240403	112700	71372950	15560	15640	15640	15560	93
574	20240403	112600	69924330	15640	15640	15640	15640	0
575	20240403	112500	69924330	15640	15640	15640	15640	0
576	20240403	112400	69924330	15640	15640	15640	15640	0
577	20240403	112300	69924330	15640	15640	15640	15640	0
578	20240403	112200	69924330	15640	15640	15640	15640	0
579	20240403	112100	69924330	15640	15640	15640	15640	10
580	20240403	112000	69767930	15640	15640	15640	15640	4
581	20240403	111900	69705370	15640	15640	15640	15640	4
582	20240403	111800	69642810	15770	15770	15770	15770	0
583	20240403	111700	69642810	15770	15770	15770	15770	0
584	20240403	111600	69642810	15770	15770	15770	15770	0
585	20240403	111500	69642810	15770	15770	15770	15770	1
586	20240403	111400	69627040	15810	15810	15810	15810	0
587	20240403	111300	69627040	15810	15810	15810	15810	8
588	20240403	111200	69500560	15860	15860	15860	15860	0
589	20240403	111100	69500560	15860	15590	15860	15590	30
590	20240403	111000	69030940	15540	15540	15540	15540	50
591	20240403	110900	68253940	15530	15530	15530	15530	0
592	20240403	110800	68253940	15530	15530	15530	15530	0
593	20240403	110700	68253940	15530	15530	15530	15530	0
594	20240403	110600	68253940	15530	15530	15530	15530	0
595	20240403	110500	68253940	15530	15530	15530	15530	0
596	20240403	110400	68253940	15530	15540	15540	15530	55
597	20240403	110300	67399280	15540	15550	15550	15540	107
598	20240403	110200	65736430	15540	15540	15540	15540	0
599	20240403	110100	65736430	15540	15540	15540	15540	0
600	20240403	110000	65736430	15540	15540	15540	15540	0
601	20240403	105900	65736430	15540	15540	15540	15540	0
602	20240403	105800	65736430	15540	15540	15540	15540	0
603	20240403	105700	65736430	15540	15540	15540	15540	0
604	20240403	105600	65736430	15540	15540	15540	15540	0
605	20240403	105500	65736430	15540	15540	15540	15540	65
606	20240403	105400	64726330	15530	15530	15530	15530	0
607	20240403	105300	64726330	15530	15530	15530	15530	0
608	20240403	105200	64726330	15530	15530	15530	15530	0
609	20240403	105100	64726330	15530	15530	15530	15530	0
610	20240403	105000	64726330	15530	15530	15530	15530	5
611	20240403	104900	64648680	15530	15530	15530	15530	0
612	20240403	104800	64648680	15530	15530	15530	15530	15
613	20240403	104700	64415730	15530	15530	15530	15530	0
614	20240403	104600	64415730	15530	15530	15530	15530	1
615	20240403	104500	64400200	15540	15540	15540	15540	0
616	20240403	104400	64400200	15540	15540	15540	15540	0
617	20240403	104300	64400200	15540	15540	15540	15540	0
618	20240403	104200	64400200	15540	15540	15540	15540	0
619	20240403	104100	64400200	15540	15540	15540	15540	0
620	20240403	104000	64400200	15540	15540	15540	15540	0
621	20240403	103900	64400200	15540	15540	15540	15540	0
622	20240403	103800	64400200	15540	15540	15540	15540	0
623	20240403	103700	64400200	15540	15540	15540	15540	0
624	20240403	103600	64400200	15540	15540	15540	15540	0
625	20240403	103500	64400200	15540	15530	15540	15530	84
626	20240403	103400	63095340	15450	15450	15450	15450	0
627	20240403	103300	63095340	15450	15490	15500	15450	251
628	20240403	103200	59207790	15420	15420	15420	15420	0
629	20240403	103100	59207790	15420	15420	15420	15420	0
630	20240403	103000	59207790	15420	15420	15420	15420	0
631	20240403	102900	59207790	15420	15420	15420	15420	2
632	20240403	102800	59176950	15420	15420	15420	15420	0
633	20240403	102700	59176950	15420	15420	15420	15420	0
634	20240403	102600	59176950	15420	15420	15420	15420	8
635	20240403	102500	59053590	15490	15490	15490	15490	0
636	20240403	102400	59053590	15490	15490	15490	15490	0
637	20240403	102300	59053590	15490	15490	15490	15490	0
638	20240403	102200	59053590	15490	15490	15490	15490	1
639	20240403	102100	59038100	15390	15390	15390	15390	0
640	20240403	102000	59038100	15390	15390	15390	15390	0
641	20240403	101900	59038100	15390	15390	15390	15390	0
642	20240403	101800	59038100	15390	15390	15390	15390	0
643	20240403	101700	59038100	15390	15390	15390	15390	0
644	20240403	101600	59038100	15390	15390	15390	15390	3
645	20240403	101500	58991930	15390	15470	15470	15390	145
646	20240403	101400	56755110	15470	15480	15480	15470	20
647	20240403	101300	56445660	15490	15490	15490	15490	9
648	20240403	101200	56306250	15500	15490	15500	15490	135
649	20240403	101100	54213760	15490	15500	15500	15490	10
650	20240403	101000	54058810	15520	15520	15520	15520	0
651	20240403	100900	54058810	15520	15520	15520	15520	0
652	20240403	100800	54058810	15520	15520	15520	15520	74
653	20240403	100700	52910330	15520	15520	15520	15520	0
654	20240403	100600	52910330	15520	15520	15520	15520	0
655	20240403	100500	52910330	15520	15510	15520	15510	77
656	20240403	100400	51715550	15480	15480	15480	15480	1
657	20240403	100300	51700070	15470	15470	15470	15470	0
658	20240403	100200	51700070	15470	15470	15470	15470	0
659	20240403	100100	51700070	15470	15470	15470	15470	0
660	20240403	100000	51700070	15470	15470	15470	15470	0
661	20240403	095900	51700070	15470	15490	15490	15390	77
662	20240403	095800	50512190	15530	15500	15530	15500	2
663	20240403	095700	50481160	15490	15540	15540	15490	35
664	20240403	095600	49937410	15540	15540	15540	15540	0
665	20240403	095500	49937410	15540	15540	15540	15540	0
666	20240403	095400	49937410	15540	15540	15540	15540	0
667	20240403	095300	49937410	15540	15580	15580	15540	6
668	20240403	095200	49844030	15590	15590	15590	15590	7
669	20240403	095100	49734900	15590	15590	15590	15590	1
670	20240403	095000	49719310	15370	15370	15370	15370	9
671	20240403	094900	49580980	15360	15520	15520	15360	342
672	20240403	094800	44300920	15540	15620	15620	15540	610
673	20240403	094700	34806880	15640	15640	15640	15640	50
674	20240403	094600	34024880	15650	15650	15650	15650	8
675	20240403	094500	33899680	15650	15650	15650	15650	15
676	20240403	094400	33664930	15650	15650	15650	15650	5
677	20240403	094300	33586680	15650	15660	15660	15650	23
678	20240403	094200	33226640	15660	15680	15680	15660	70
679	20240403	094100	32129520	15690	15690	15690	15690	1
680	20240403	094000	32113830	15700	15730	15730	15700	107
681	20240403	093900	30432520	15740	15740	15740	15740	50
682	20240403	093800	29645520	15740	15740	15740	15740	0
683	20240403	093700	29645520	15740	15740	15740	15740	1
684	20240403	093600	29629780	15740	15740	15740	15740	0
685	20240403	093500	29629780	15740	15740	15740	15740	0
686	20240403	093400	29629780	15740	15740	15740	15740	0
687	20240403	093300	29629780	15740	15740	15740	15740	0
688	20240403	093200	29629780	15740	15740	15740	15740	0
689	20240403	093100	29629780	15740	15740	15740	15740	0
690	20240403	093000	29629780	15740	15740	15740	15740	1
691	20240403	092900	29614040	15870	15870	15870	15870	0
692	20240403	092800	29614040	15870	15870	15870	15870	0
693	20240403	092700	29614040	15870	15870	15870	15870	23
694	20240403	092600	29249030	15870	15870	15870	15870	20
695	20240403	092500	28931630	15870	15870	15870	15870	11
696	20240403	092400	28757060	15870	15870	15870	15870	0
697	20240403	092300	28757060	15870	15790	15870	15790	148
698	20240403	092200	26410200	15790	15790	15790	15790	0
699	20240403	092100	26410200	15790	15790	15790	15790	0
700	20240403	092000	26410200	15790	15790	15790	15790	0
701	20240403	091900	26410200	15790	15790	15790	15790	50
702	20240403	091800	25620700	15720	15700	15720	15700	17
703	20240403	091700	25353600	15720	15720	15720	15720	0
704	20240403	091600	25353600	15720	15720	15720	15720	0
705	20240403	091500	25353600	15720	15740	15740	15720	242
706	20240403	091400	21549340	15740	15740	15740	15740	8
707	20240403	091300	21423420	15800	15740	15800	15740	17
708	20240403	091200	21155180	15740	15670	15760	15660	134
709	20240403	091100	19046830	15700	15700	15700	15700	400
710	20240403	091000	12766830	15700	15700	15700	15700	20
711	20240403	090900	12452830	15700	15700	15700	15700	7
712	20240403	090800	12342930	15700	15830	15830	15700	28
713	20240403	090700	11902910	15930	15660	15930	15610	40
714	20240403	090600	11275140	16080	16080	16080	16080	0
715	20240403	090500	11275140	16080	16080	16080	16080	0
716	20240403	090400	11275140	16080	16080	16080	16080	0
717	20240403	090300	11275140	16080	16080	16080	16080	4
718	20240403	090200	11210820	16100	16100	16100	16100	0
719	20240403	090100	11210820	16100	15950	16100	15250	581
720	20240403	090000	2148520	16000	16040	16040	16000	134