KissMeData/120240/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	195700	412391650	16840	16840	16840	16840	551
3	20240403	195600	412391650	16840	16840	16840	16840	0
4	20240403	195500	412391650	16840	16840	16840	16840	0
5	20240403	195400	412391650	16840	16840	16840	16840	0
6	20240403	195300	412391650	16840	16840	16840	16840	0
7	20240403	195200	412391650	16840	16840	16840	16840	0
8	20240403	195100	412391650	16840	16840	16840	16840	0
9	20240403	195000	412391650	16840	16840	16840	16840	0
10	20240403	194900	412391650	16840	16840	16840	16840	0
11	20240403	194800	412391650	16840	16840	16840	16840	0
12	20240403	194700	412391650	16840	16840	16840	16840	0
13	20240403	194600	412391650	16840	16840	16840	16840	0
14	20240403	194500	412391650	16840	16840	16840	16840	0
15	20240403	194400	412391650	16840	16840	16840	16840	0
16	20240403	194300	412391650	16840	16840	16840	16840	0
17	20240403	194200	412391650	16840	16840	16840	16840	0
18	20240403	194100	412391650	16840	16840	16840	16840	0
19	20240403	194000	412391650	16840	16840	16840	16840	0
20	20240403	193900	412391650	16840	16840	16840	16840	0
21	20240403	193800	412391650	16840	16840	16840	16840	0
22	20240403	193700	412391650	16840	16840	16840	16840	0
23	20240403	193600	412391650	16840	16840	16840	16840	0
24	20240403	193500	412391650	16840	16840	16840	16840	0
25	20240403	193400	412391650	16840	16840	16840	16840	0
26	20240403	193300	412391650	16840	16840	16840	16840	0
27	20240403	193200	412391650	16840	16840	16840	16840	0
28	20240403	193100	412391650	16840	16840	16840	16840	0
29	20240403	193000	412391650	16840	16840	16840	16840	0
30	20240403	192900	412391650	16840	16840	16840	16840	0
31	20240403	192800	412391650	16840	16840	16840	16840	0
32	20240403	192700	412391650	16840	16840	16840	16840	551
33	20240403	192600	412391650	16840	16840	16840	16840	0
34	20240403	192500	412391650	16840	16840	16840	16840	0
35	20240403	192400	412391650	16840	16840	16840	16840	0
36	20240403	192300	412391650	16840	16840	16840	16840	0
37	20240403	192200	412391650	16840	16840	16840	16840	0
38	20240403	192100	412391650	16840	16840	16840	16840	0
39	20240403	192000	412391650	16840	16840	16840	16840	0
40	20240403	191900	412391650	16840	16840	16840	16840	0
41	20240403	191800	412391650	16840	16840	16840	16840	0
42	20240403	191700	412391650	16840	16840	16840	16840	0
43	20240403	191600	412391650	16840	16840	16840	16840	0
44	20240403	191500	412391650	16840	16840	16840	16840	0
45	20240403	191400	412391650	16840	16840	16840	16840	0
46	20240403	191300	412391650	16840	16840	16840	16840	0
47	20240403	191200	412391650	16840	16840	16840	16840	0
48	20240403	191100	412391650	16840	16840	16840	16840	0
49	20240403	191000	412391650	16840	16840	16840	16840	0
50	20240403	190900	412391650	16840	16840	16840	16840	0
51	20240403	190800	412391650	16840	16840	16840	16840	0
52	20240403	190700	412391650	16840	16840	16840	16840	0
53	20240403	190600	412391650	16840	16840	16840	16840	0
54	20240403	190500	412391650	16840	16840	16840	16840	0
55	20240403	190400	412391650	16840	16840	16840	16840	0
56	20240403	190300	412391650	16840	16840	16840	16840	0
57	20240403	190200	412391650	16840	16840	16840	16840	0
58	20240403	190100	412391650	16840	16840	16840	16840	0
59	20240403	190000	412391650	16840	16840	16840	16840	0
60	20240403	185900	412391650	16840	16840	16840	16840	0
61	20240403	185800	412391650	16840	16840	16840	16840	0
62	20240403	185700	412391650	16840	16840	16840	16840	551
63	20240403	185600	412391650	16840	16840	16840	16840	0
64	20240403	185500	412391650	16840	16840	16840	16840	0
65	20240403	185400	412391650	16840	16840	16840	16840	0
66	20240403	185300	412391650	16840	16840	16840	16840	0
67	20240403	185200	412391650	16840	16840	16840	16840	0
68	20240403	185100	412391650	16840	16840	16840	16840	0
69	20240403	185000	412391650	16840	16840	16840	16840	0
70	20240403	184900	412391650	16840	16840	16840	16840	0
71	20240403	184800	412391650	16840	16840	16840	16840	0
72	20240403	184700	412391650	16840	16840	16840	16840	0
73	20240403	184600	412391650	16840	16840	16840	16840	0
74	20240403	184500	412391650	16840	16840	16840	16840	0
75	20240403	184400	412391650	16840	16840	16840	16840	0
76	20240403	184300	412391650	16840	16840	16840	16840	0
77	20240403	184200	412391650	16840	16840	16840	16840	0
78	20240403	184100	412391650	16840	16840	16840	16840	0
79	20240403	184000	412391650	16840	16840	16840	16840	0
80	20240403	183900	412391650	16840	16840	16840	16840	0
81	20240403	183800	412391650	16840	16840	16840	16840	0
82	20240403	183700	412391650	16840	16840	16840	16840	0
83	20240403	183600	412391650	16840	16840	16840	16840	0
84	20240403	183500	412391650	16840	16840	16840	16840	0
85	20240403	183400	412391650	16840	16840	16840	16840	0
86	20240403	183300	412391650	16840	16840	16840	16840	0
87	20240403	183200	412391650	16840	16840	16840	16840	0
88	20240403	183100	412391650	16840	16840	16840	16840	0
89	20240403	183000	412391650	16840	16840	16840	16840	0
90	20240403	182900	412391650	16840	16840	16840	16840	0
91	20240403	182800	412391650	16840	16840	16840	16840	0
92	20240403	182700	412391650	16840	16840	16840	16840	551
93	20240403	182600	412391650	16840	16840	16840	16840	0
94	20240403	182500	412391650	16840	16840	16840	16840	0
95	20240403	182400	412391650	16840	16840	16840	16840	0
96	20240403	182300	412391650	16840	16840	16840	16840	0
97	20240403	182200	412391650	16840	16840	16840	16840	0
98	20240403	182100	412391650	16840	16840	16840	16840	0
99	20240403	182000	412391650	16840	16840	16840	16840	0
100	20240403	181900	412391650	16840	16840	16840	16840	0
101	20240403	181800	412391650	16840	16840	16840	16840	0
102	20240403	181700	412391650	16840	16840	16840	16840	0
103	20240403	181600	412391650	16840	16840	16840	16840	0
104	20240403	181500	412391650	16840	16840	16840	16840	0
105	20240403	181400	412391650	16840	16840	16840	16840	0
106	20240403	181300	412391650	16840	16840	16840	16840	0
107	20240403	181200	412391650	16840	16840	16840	16840	0
108	20240403	181100	412391650	16840	16840	16840	16840	0
109	20240403	181000	412391650	16840	16840	16840	16840	0
110	20240403	180900	412391650	16840	16840	16840	16840	0
111	20240403	180800	412391650	16840	16840	16840	16840	0
112	20240403	180700	412391650	16840	16840	16840	16840	0
113	20240403	180600	412391650	16840	16840	16840	16840	0
114	20240403	180500	412391650	16840	16840	16840	16840	0
115	20240403	180400	412391650	16840	16840	16840	16840	0
116	20240403	180300	412391650	16840	16840	16840	16840	0
117	20240403	180200	412391650	16840	16840	16840	16840	0
118	20240403	180100	412391650	16840	16840	16840	16840	0
119	20240403	180000	412391650	16840	16840	16840	16840	0
120	20240403	175900	412391650	16840	16840	16840	16840	0
121	20240403	175800	412391650	16840	16840	16840	16840	0
122	20240403	175700	412391650	16840	16840	16840	16840	551
123	20240403	175600	412391650	16840	16840	16840	16840	0
124	20240403	175500	412391650	16840	16840	16840	16840	0
125	20240403	175400	412391650	16840	16840	16840	16840	0
126	20240403	175300	412391650	16840	16840	16840	16840	0
127	20240403	175200	412391650	16840	16840	16840	16840	0
128	20240403	175100	412391650	16840	16840	16840	16840	0
129	20240403	175000	412391650	16840	16840	16840	16840	0
130	20240403	174900	412391650	16840	16840	16840	16840	0
131	20240403	174800	412391650	16840	16840	16840	16840	0
132	20240403	174700	412391650	16840	16840	16840	16840	0
133	20240403	174600	412391650	16840	16840	16840	16840	0
134	20240403	174500	412391650	16840	16840	16840	16840	0
135	20240403	174400	412391650	16840	16840	16840	16840	0
136	20240403	174300	412391650	16840	16840	16840	16840	0
137	20240403	174200	412391650	16840	16840	16840	16840	0
138	20240403	174100	412391650	16840	16840	16840	16840	0
139	20240403	174000	412391650	16840	16840	16840	16840	0
140	20240403	173900	412391650	16840	16840	16840	16840	0
141	20240403	173800	412391650	16840	16840	16840	16840	0
142	20240403	173700	412391650	16840	16840	16840	16840	0
143	20240403	173600	412391650	16840	16840	16840	16840	0
144	20240403	173500	412391650	16840	16840	16840	16840	0
145	20240403	173400	412391650	16840	16840	16840	16840	0
146	20240403	173300	412391650	16840	16840	16840	16840	0
147	20240403	173200	412391650	16840	16840	16840	16840	0
148	20240403	173100	412391650	16840	16840	16840	16840	0
149	20240403	173000	412391650	16840	16840	16840	16840	0
150	20240403	172900	412391650	16840	16840	16840	16840	0
151	20240403	172800	412391650	16840	16840	16840	16840	0
152	20240403	172700	412391650	16840	16840	16840	16840	551
153	20240403	172600	412391650	16840	16840	16840	16840	0
154	20240403	172500	412391650	16840	16840	16840	16840	0
155	20240403	172400	412391650	16840	16840	16840	16840	0
156	20240403	172300	412391650	16840	16840	16840	16840	0
157	20240403	172200	412391650	16840	16840	16840	16840	0
158	20240403	172100	412391650	16840	16840	16840	16840	0
159	20240403	172000	412391650	16840	16840	16840	16840	0
160	20240403	171900	412391650	16840	16840	16840	16840	0
161	20240403	171800	412391650	16840	16840	16840	16840	0
162	20240403	171700	412391650	16840	16840	16840	16840	0
163	20240403	171600	412391650	16840	16840	16840	16840	0
164	20240403	171500	412391650	16840	16840	16840	16840	0
165	20240403	171400	412391650	16840	16840	16840	16840	0
166	20240403	171300	412391650	16840	16840	16840	16840	0
167	20240403	171200	412391650	16840	16840	16840	16840	0
168	20240403	171100	412391650	16840	16840	16840	16840	0
169	20240403	171000	412391650	16840	16840	16840	16840	0
170	20240403	170900	412391650	16840	16840	16840	16840	0
171	20240403	170800	412391650	16840	16840	16840	16840	0
172	20240403	170700	412391650	16840	16840	16840	16840	0
173	20240403	170600	412391650	16840	16840	16840	16840	0
174	20240403	170500	412391650	16840	16840	16840	16840	0
175	20240403	170400	412391650	16840	16840	16840	16840	0
176	20240403	170300	412391650	16840	16840	16840	16840	0
177	20240403	170200	412391650	16840	16840	16840	16840	0
178	20240403	170100	412391650	16840	16840	16840	16840	0
179	20240403	170000	412391650	16840	16840	16840	16840	0
180	20240403	165900	412391650	16840	16840	16840	16840	0
181	20240403	165800	412391650	16840	16840	16840	16840	0
182	20240403	165700	412391650	16840	16840	16840	16840	551
183	20240403	165600	412391650	16840	16840	16840	16840	0
184	20240403	165500	412391650	16840	16840	16840	16840	0
185	20240403	165400	412391650	16840	16840	16840	16840	0
186	20240403	165300	412391650	16840	16840	16840	16840	0
187	20240403	165200	412391650	16840	16840	16840	16840	0
188	20240403	165100	412391650	16840	16840	16840	16840	0
189	20240403	165000	412391650	16840	16840	16840	16840	0
190	20240403	164900	412391650	16840	16840	16840	16840	0
191	20240403	164800	412391650	16840	16840	16840	16840	0
192	20240403	164700	412391650	16840	16840	16840	16840	0
193	20240403	164600	412391650	16840	16840	16840	16840	0
194	20240403	164500	412391650	16840	16840	16840	16840	0
195	20240403	164400	412391650	16840	16840	16840	16840	0
196	20240403	164300	412391650	16840	16840	16840	16840	0
197	20240403	164200	412391650	16840	16840	16840	16840	0
198	20240403	164100	412391650	16840	16840	16840	16840	0
199	20240403	164000	412391650	16840	16840	16840	16840	0
200	20240403	163900	412391650	16840	16840	16840	16840	0
201	20240403	163800	412391650	16840	16840	16840	16840	0
202	20240403	163700	412391650	16840	16840	16840	16840	0
203	20240403	163600	412391650	16840	16840	16840	16840	0
204	20240403	163500	412391650	16840	16840	16840	16840	0
205	20240403	163400	412391650	16840	16840	16840	16840	0
206	20240403	163300	412391650	16840	16840	16840	16840	0
207	20240403	163200	412391650	16840	16840	16840	16840	0
208	20240403	163100	412391650	16840	16840	16840	16840	0
209	20240403	163000	412391650	16840	16840	16840	16840	0
210	20240403	162900	412391650	16840	16840	16840	16840	0
211	20240403	162800	412391650	16840	16840	16840	16840	0
212	20240403	162700	412391650	16840	16840	16840	16840	551
213	20240403	162600	412391650	16840	16840	16840	16840	0
214	20240403	162500	412391650	16840	16840	16840	16840	0
215	20240403	162400	412391650	16840	16840	16840	16840	0
216	20240403	162300	412391650	16840	16840	16840	16840	0
217	20240403	162200	412391650	16840	16840	16840	16840	0
218	20240403	162100	412391650	16840	16840	16840	16840	0
219	20240403	162000	412391650	16840	16840	16840	16840	0
220	20240403	161900	412391650	16840	16840	16840	16840	0
221	20240403	161800	412391650	16840	16840	16840	16840	0
222	20240403	161700	412391650	16840	16840	16840	16840	0
223	20240403	161600	412391650	16840	16840	16840	16840	0
224	20240403	161500	412391650	16840	16840	16840	16840	0
225	20240403	161400	412391650	16840	16840	16840	16840	0
226	20240403	161300	412391650	16840	16840	16840	16840	0
227	20240403	161200	412391650	16840	16840	16840	16840	0
228	20240403	161100	412391650	16840	16840	16840	16840	0
229	20240403	161000	412391650	16840	16840	16840	16840	0
230	20240403	160900	412391650	16840	16840	16840	16840	0
231	20240403	160800	412391650	16840	16840	16840	16840	0
232	20240403	160700	412391650	16840	16840	16840	16840	0
233	20240403	160600	412391650	16840	16840	16840	16840	0
234	20240403	160500	412391650	16840	16840	16840	16840	0
235	20240403	160400	412391650	16840	16840	16840	16840	0
236	20240403	160300	412391650	16840	16840	16840	16840	0
237	20240403	160200	412391650	16840	16840	16840	16840	0
238	20240403	160100	412391650	16840	16840	16840	16840	0
239	20240403	160000	412391650	16840	16840	16840	16840	0
240	20240403	155900	412391650	16840	16840	16840	16840	0
241	20240403	155800	412391650	16840	16840	16840	16840	0
242	20240403	155700	412391650	16840	16840	16840	16840	551
243	20240403	155600	412391650	16840	16840	16840	16840	0
244	20240403	155500	412391650	16840	16840	16840	16840	0
245	20240403	155400	412391650	16840	16840	16840	16840	0
246	20240403	155300	412391650	16840	16840	16840	16840	0
247	20240403	155200	412391650	16840	16840	16840	16840	0
248	20240403	155100	412391650	16840	16840	16840	16840	0
249	20240403	155000	412391650	16840	16840	16840	16840	0
250	20240403	154900	412391650	16840	16840	16840	16840	0
251	20240403	154800	412391650	16840	16840	16840	16840	0
252	20240403	154700	412391650	16840	16840	16840	16840	0
253	20240403	154600	412391650	16840	16840	16840	16840	0
254	20240403	154500	412391650	16840	16840	16840	16840	0
255	20240403	154400	412391650	16840	16840	16840	16840	0
256	20240403	154300	412391650	16840	16840	16840	16840	0
257	20240403	154200	412391650	16840	16840	16840	16840	0
258	20240403	154100	412391650	16840	16840	16840	16840	0
259	20240403	154000	412391650	16840	16840	16840	16840	0
260	20240403	153900	412391650	16840	16840	16840	16840	0
261	20240403	153800	412391650	16840	16840	16840	16840	0
262	20240403	153700	412391650	16840	16840	16840	16840	0
263	20240403	153600	412391650	16840	16840	16840	16840	0
264	20240403	153500	412391650	16840	16840	16840	16840	0
265	20240403	153400	412391650	16840	16840	16840	16840	0
266	20240403	153300	412391650	16840	16840	16840	16840	0
267	20240403	153200	412391650	16840	16840	16840	16840	0
268	20240403	153100	412391650	16840	16840	16840	16840	0
269	20240403	153000	412391650	16840	16840	16840	16840	551
270	20240403	152900	403112810	16830	16830	16830	16830	0
271	20240403	152800	403112810	16830	16830	16830	16830	0
272	20240403	152700	403112810	16830	16830	16830	16830	0
273	20240403	152600	403112810	16830	16830	16830	16830	0
274	20240403	152500	403112810	16830	16830	16830	16830	0
275	20240403	152400	403112810	16830	16830	16830	16830	0
276	20240403	152300	403112810	16830	16830	16830	16830	0
277	20240403	152200	403112810	16830	16830	16830	16830	0
278	20240403	152100	403112810	16830	16830	16830	16830	0
279	20240403	152000	403112810	16830	16830	16830	16830	0
280	20240403	151900	403112810	16830	16830	16830	16830	0
281	20240403	151800	403112810	16830	16830	16830	16830	0
282	20240403	151700	403112810	16830	16830	16830	16830	50
283	20240403	151600	402271310	16830	16830	16830	16830	0
284	20240403	151500	402271310	16830	16770	16830	16770	301
285	20240403	151400	397223480	16830	16830	16830	16830	0
286	20240403	151300	397223480	16830	16830	16830	16830	1
287	20240403	151200	397206650	16830	16830	16830	16830	0
288	20240403	151100	397206650	16830	16830	16830	16830	1
289	20240403	151000	397189820	16770	16770	16770	16770	200
290	20240403	150900	393835820	16830	16830	16830	16830	50
291	20240403	150800	392994320	16830	16830	16830	16830	1
292	20240403	150700	392977490	16770	16770	16770	16770	0
293	20240403	150600	392977490	16770	16770	16770	16770	0
294	20240403	150500	392977490	16770	16770	16770	16770	0
295	20240403	150400	392977490	16770	16770	16770	16770	10
296	20240403	150300	392809790	16840	16840	16840	16840	1
297	20240403	150200	392792950	16770	16770	16770	16770	110
298	20240403	150100	390948250	16770	16770	16770	16770	0
299	20240403	150000	390948250	16770	16770	16770	16770	0
300	20240403	145900	390948250	16770	16770	16770	16770	0
301	20240403	145800	390948250	16770	16780	16780	16770	200
302	20240403	145700	387594230	16840	16830	16840	16830	4
303	20240403	145600	387526880	16780	16790	16790	16780	402
304	20240403	145500	380777320	16780	16780	16780	16780	0
305	20240403	145400	380777320	16780	16780	16780	16780	161
306	20240403	145300	378075740	16790	16790	16790	16790	20
307	20240403	145200	377739940	16840	16840	16840	16840	2
308	20240403	145100	377706260	16860	16860	16860	16860	0
309	20240403	145000	377706260	16860	16860	16860	16860	0
310	20240403	144900	377706260	16860	16860	16860	16860	0
311	20240403	144800	377706260	16860	16860	16860	16860	0
312	20240403	144700	377706260	16860	16860	16860	16860	0
313	20240403	144600	377706260	16860	16860	16860	16860	0
314	20240403	144500	377706260	16860	16860	16860	16860	0
315	20240403	144400	377706260	16860	16850	16860	16850	7
316	20240403	144300	377588260	16860	16860	16860	16860	0
317	20240403	144200	377588260	16860	16860	16860	16860	0
318	20240403	144100	377588260	16860	16860	16860	16860	0
319	20240403	144000	377588260	16860	16860	16860	16860	1
320	20240403	143900	377571400	16810	16810	16810	16810	0
321	20240403	143800	377571400	16810	16810	16810	16810	16
322	20240403	143700	377302440	16770	16770	16770	16770	0
323	20240403	143600	377302440	16770	16770	16770	16770	0
324	20240403	143500	377302440	16770	16770	16770	16770	0
325	20240403	143400	377302440	16770	16770	16770	16770	0
326	20240403	143300	377302440	16770	16770	16770	16770	0
327	20240403	143200	377302440	16770	16770	16770	16770	0
328	20240403	143100	377302440	16770	16780	16780	16770	117
329	20240403	143000	375340340	16780	16780	16780	16780	0
330	20240403	142900	375340340	16780	16780	16780	16780	0
331	20240403	142800	375340340	16780	16780	16780	16780	0
332	20240403	142700	375340340	16780	16780	16780	16780	490
333	20240403	142600	367118140	16780	16810	16810	16780	4
334	20240403	142500	367050990	16810	16810	16810	16810	0
335	20240403	142400	367050990	16810	16810	16810	16810	0
336	20240403	142300	367050990	16810	16800	16810	16770	188
337	20240403	142200	363894040	16810	16810	16810	16810	2
338	20240403	142100	363860420	16820	16820	16820	16820	0
339	20240403	142000	363860420	16820	16820	16820	16820	5
340	20240403	141900	363776320	16880	16880	16880	16880	0
341	20240403	141800	363776320	16880	16880	16880	16880	0
342	20240403	141700	363776320	16880	16880	16880	16880	0
343	20240403	141600	363776320	16880	16880	16880	16880	0
344	20240403	141500	363776320	16880	16880	16880	16880	18
345	20240403	141400	363472480	16880	16880	16880	16880	0
346	20240403	141300	363472480	16880	16880	16880	16880	0
347	20240403	141200	363472480	16880	16880	16880	16880	100
348	20240403	141100	361784480	16880	16880	16880	16880	0
349	20240403	141000	361784480	16880	16880	16880	16880	0
350	20240403	140900	361784480	16880	16880	16880	16880	0
351	20240403	140800	361784480	16880	16880	16880	16880	0
352	20240403	140700	361784480	16880	16880	16880	16880	0
353	20240403	140600	361784480	16880	16880	16880	16880	0
354	20240403	140500	361784480	16880	16880	16880	16880	0
355	20240403	140400	361784480	16880	16880	16880	16880	0
356	20240403	140300	361784480	16880	16880	16880	16880	5
357	20240403	140200	361700080	16890	16890	16890	16890	0
358	20240403	140100	361700080	16890	16890	16890	16890	0
359	20240403	140000	361700080	16890	16890	16890	16890	0
360	20240403	135900	361700080	16890	16890	16890	16890	0
361	20240403	135800	361700080	16890	16890	16890	16890	0
362	20240403	135700	361700080	16890	16890	16890	16890	0
363	20240403	135600	361700080	16890	16890	16890	16890	0
364	20240403	135500	361700080	16890	16890	16890	16890	0
365	20240403	135400	361700080	16890	16890	16890	16890	0
366	20240403	135300	361700080	16890	16890	16890	16890	0
367	20240403	135200	361700080	16890	16890	16890	16890	0
368	20240403	135100	361700080	16890	16890	16890	16890	10
369	20240403	135000	361531180	16890	16890	16890	16890	0
370	20240403	134900	361531180	16890	16870	16890	16870	4
371	20240403	134800	361463670	16740	16740	16740	16740	1
372	20240403	134700	361446930	16710	16800	16800	16710	50
373	20240403	134600	360610180	16890	16890	16890	16890	0
374	20240403	134500	360610180	16890	16890	16890	16890	0
375	20240403	134400	360610180	16890	16880	16890	16880	10
376	20240403	134300	360441290	16890	16890	16890	16890	0
377	20240403	134200	360441290	16890	16890	16890	16890	10
378	20240403	134100	360272390	16890	16890	16890	16890	0
379	20240403	134000	360272390	16890	16890	16890	16890	10
380	20240403	133900	360103490	16890	16890	16890	16890	0
381	20240403	133800	360103490	16890	16890	16890	16890	0
382	20240403	133700	360103490	16890	16880	16890	16880	459
383	20240403	133600	352353390	16880	16880	16880	16880	0
384	20240403	133500	352353390	16880	16880	16880	16880	1
385	20240403	133400	352336510	16890	16840	16890	16840	305
386	20240403	133300	347195600	16800	16750	16800	16750	2435
387	20240403	133200	306321720	16710	16710	16710	16710	1
388	20240403	133100	306305010	16710	16710	16710	16710	0
389	20240403	133000	306305010	16710	16710	16710	16710	0
390	20240403	132900	306305010	16710	16710	16710	16710	0
391	20240403	132800	306305010	16710	16710	16710	16710	82
392	20240403	132700	304934790	16750	16750	16750	16750	0
393	20240403	132600	304934790	16750	16750	16750	16750	0
394	20240403	132500	304934790	16750	16750	16750	16750	0
395	20240403	132400	304934790	16750	16750	16750	16750	0
396	20240403	132300	304934790	16750	16750	16750	16750	0
397	20240403	132200	304934790	16750	16750	16750	16750	0
398	20240403	132100	304934790	16750	16750	16750	16750	100
399	20240403	132000	303259790	16740	16740	16740	16740	15
400	20240403	131900	303008690	16750	16720	16750	16710	598
401	20240403	131800	293009090	16730	16730	16730	16730	100
402	20240403	131700	291336090	16720	16730	16730	16720	303
403	20240403	131600	286266930	16730	16730	16730	16730	0
404	20240403	131500	286266930	16730	16730	16730	16730	0
405	20240403	131400	286266930	16730	16730	16730	16730	0
406	20240403	131300	286266930	16730	16730	16730	16730	0
407	20240403	131200	286266930	16730	16730	16730	16730	0
408	20240403	131100	286266930	16730	16760	16760	16730	3
409	20240403	131000	286216710	16730	16730	16730	16730	15
410	20240403	130900	285965760	16730	16730	16730	16730	0
411	20240403	130800	285965760	16730	16730	16730	16730	0
412	20240403	130700	285965760	16730	16730	16730	16730	0
413	20240403	130600	285965760	16730	16730	16730	16730	155
414	20240403	130500	283372610	16750	16750	16750	16750	0
415	20240403	130400	283372610	16750	16750	16750	16750	2
416	20240403	130300	283339110	16750	16750	16750	16750	60
417	20240403	130200	282334110	16780	16780	16780	16780	0
418	20240403	130100	282334110	16780	16780	16780	16780	0
419	20240403	130000	282334110	16780	16780	16780	16780	0
420	20240403	125900	282334110	16780	16780	16780	16780	0
421	20240403	125800	282334110	16780	16780	16780	16780	0
422	20240403	125700	282334110	16780	16780	16780	16780	0
423	20240403	125600	282334110	16780	16780	16780	16780	0
424	20240403	125500	282334110	16780	16780	16780	16780	0
425	20240403	125400	282334110	16780	16780	16780	16780	1
426	20240403	125300	282317330	16780	16780	16780	16780	0
427	20240403	125200	282317330	16780	16780	16780	16780	0
428	20240403	125100	282317330	16780	16780	16780	16780	0
429	20240403	125000	282317330	16780	16780	16780	16780	0
430	20240403	124900	282317330	16780	16780	16780	16780	0
431	20240403	124800	282317330	16780	16780	16780	16780	0
432	20240403	124700	282317330	16780	16780	16780	16780	0
433	20240403	124600	282317330	16780	16780	16780	16780	0
434	20240403	124500	282317330	16780	16780	16780	16780	0
435	20240403	124400	282317330	16780	16780	16780	16780	0
436	20240403	124300	282317330	16780	16780	16780	16780	0
437	20240403	124200	282317330	16780	16780	16780	16780	1
438	20240403	124100	282300550	16770	16770	16770	16770	0
439	20240403	124000	282300550	16770	16770	16770	16770	177
440	20240403	123900	279332260	16770	16770	16770	16770	47
441	20240403	123800	278544070	16770	16770	16770	16770	0
442	20240403	123700	278544070	16770	16770	16770	16770	0
443	20240403	123600	278544070	16770	16770	16770	16770	0
444	20240403	123500	278544070	16770	16770	16770	16770	0
445	20240403	123400	278544070	16770	16770	16770	16770	1
446	20240403	123300	278527300	16770	16770	16770	16770	0
447	20240403	123200	278527300	16770	16770	16770	16770	0
448	20240403	123100	278527300	16770	16730	16770	16730	28
449	20240403	123000	278058540	16710	16710	16710	16710	0
450	20240403	122900	278058540	16710	16710	16710	16710	0
451	20240403	122800	278058540	16710	16710	16710	16710	50
452	20240403	122700	277223040	16710	16720	16720	16710	1210
453	20240403	122600	257000380	16730	16730	16730	16730	119
454	20240403	122500	255009510	16730	16730	16730	16730	2
455	20240403	122400	254976050	16730	16730	16730	16730	0
456	20240403	122300	254976050	16730	16720	16730	16720	109
457	20240403	122200	253153540	16730	16730	16730	16730	0
458	20240403	122100	253153540	16730	16730	16730	16730	10
459	20240403	122000	252986240	16730	16730	16730	16730	0
460	20240403	121900	252986240	16730	16730	16730	16730	0
461	20240403	121800	252986240	16730	16730	16730	16730	0
462	20240403	121700	252986240	16730	16730	16730	16730	0
463	20240403	121600	252986240	16730	16730	16730	16730	33
464	20240403	121500	252434150	16720	16720	16720	16720	0
465	20240403	121400	252434150	16720	16710	16720	16710	284
466	20240403	121300	247685870	16700	16700	16700	16700	0
467	20240403	121200	247685870	16700	16700	16700	16700	0
468	20240403	121100	247685870	16700	16700	16700	16700	0
469	20240403	121000	247685870	16700	16700	16700	16700	50
470	20240403	120900	246850870	16700	16700	16700	16700	0
471	20240403	120800	246850870	16700	16700	16700	16700	0
472	20240403	120700	246850870	16700	16700	16700	16700	0
473	20240403	120600	246850870	16700	16700	16700	16700	0
474	20240403	120500	246850870	16700	16700	16700	16700	0
475	20240403	120400	246850870	16700	16700	16700	16700	178
476	20240403	120300	243878270	16690	16690	16690	16690	0
477	20240403	120200	243878270	16690	16690	16690	16690	0
478	20240403	120100	243878270	16690	16680	16690	16680	143
479	20240403	120000	241492830	16670	16670	16670	16670	28
480	20240403	115900	241026070	16680	16680	16680	16680	0
481	20240403	115800	241026070	16680	16680	16680	16680	123
482	20240403	115700	238974430	16700	16700	16700	16700	0
483	20240403	115600	238974430	16700	16700	16700	16700	0
484	20240403	115500	238974430	16700	16680	16700	16680	3
485	20240403	115400	238924350	16690	16690	16690	16690	10
486	20240403	115300	238757450	16690	16690	16690	16690	7
487	20240403	115200	238640620	16690	16690	16690	16690	0
488	20240403	115100	238640620	16690	16690	16690	16690	0
489	20240403	115000	238640620	16690	16690	16690	16690	3
490	20240403	114900	238590550	16670	16670	16670	16670	0
491	20240403	114800	238590550	16670	16670	16670	16670	0
492	20240403	114700	238590550	16670	16670	16670	16670	0
493	20240403	114600	238590550	16670	16670	16670	16670	0
494	20240403	114500	238590550	16670	16670	16670	16670	0
495	20240403	114400	238590550	16670	16670	16670	16670	0
496	20240403	114300	238590550	16670	16670	16670	16670	0
497	20240403	114200	238590550	16670	16670	16670	16670	0
498	20240403	114100	238590550	16670	16670	16670	16670	0
499	20240403	114000	238590550	16670	16680	16680	16670	101
500	20240403	113900	236905880	16680	16680	16680	16680	137
501	20240403	113800	234620720	16680	16680	16680	16680	1
502	20240403	113700	234604040	16680	16680	16680	16680	1
503	20240403	113600	234587360	16710	16710	16710	16710	0
504	20240403	113500	234587360	16710	16710	16710	16710	0
505	20240403	113400	234587360	16710	16670	16710	16670	15
506	20240403	113300	234337110	16670	16670	16670	16670	6
507	20240403	113200	234237090	16710	16710	16710	16710	5
508	20240403	113100	234153540	16670	16670	16670	16670	0
509	20240403	113000	234153540	16670	16670	16670	16670	0
510	20240403	112900	234153540	16670	16670	16670	16670	0
511	20240403	112800	234153540	16670	16670	16670	16670	100
512	20240403	112700	232486540	16670	16670	16670	16670	50
513	20240403	112600	231653040	16660	16660	16660	16660	0
514	20240403	112500	231653040	16660	16660	16660	16660	57
515	20240403	112400	230703420	16660	16660	16660	16660	0
516	20240403	112300	230703420	16660	16660	16660	16660	0
517	20240403	112200	230703420	16660	16660	16660	16660	0
518	20240403	112100	230703420	16660	16660	16660	16660	50
519	20240403	112000	229870420	16650	16650	16650	16650	0
520	20240403	111900	229870420	16650	16650	16650	16650	0
521	20240403	111800	229870420	16650	16650	16650	16650	50
522	20240403	111700	229037920	16650	16650	16650	16650	12
523	20240403	111600	228838120	16640	16640	16640	16640	0
524	20240403	111500	228838120	16640	16640	16640	16640	0
525	20240403	111400	228838120	16640	16640	16640	16640	0
526	20240403	111300	228838120	16640	16640	16640	16640	0
527	20240403	111200	228838120	16640	16640	16640	16640	0
528	20240403	111100	228838120	16640	16640	16640	16640	0
529	20240403	111000	228838120	16640	16640	16640	16640	0
530	20240403	110900	228838120	16640	16640	16640	16640	200
531	20240403	110800	225510120	16640	16640	16640	16640	0
532	20240403	110700	225510120	16640	16640	16640	16640	0
533	20240403	110600	225510120	16640	16670	16670	16640	1100
534	20240403	110500	207192810	16720	16720	16720	16720	0
535	20240403	110400	207192810	16720	16720	16720	16720	0
536	20240403	110300	207192810	16720	16720	16720	16720	12
537	20240403	110200	206992170	16680	16680	16680	16680	10
538	20240403	110100	206825370	16680	16680	16680	16680	1
539	20240403	110000	206808690	16730	16730	16730	16730	0
540	20240403	105900	206808690	16730	16730	16730	16730	0
541	20240403	105800	206808690	16730	16730	16730	16730	0
542	20240403	105700	206808690	16730	16730	16730	16730	0
543	20240403	105600	206808690	16730	16730	16730	16730	5
544	20240403	105500	206725040	16730	16720	16730	16720	200
545	20240403	105400	203379540	16730	16730	16730	16730	0
546	20240403	105300	203379540	16730	16730	16730	16730	6
547	20240403	105200	203279160	16720	16720	16720	16720	156
548	20240403	105100	200670840	16640	16660	16660	16640	769
549	20240403	105000	187869530	16720	16720	16720	16720	5
550	20240403	104900	187785930	16720	16720	16720	16720	5
551	20240403	104800	187702330	16720	16650	16720	16650	57
552	20240403	104700	186752930	16720	16720	16720	16720	0
553	20240403	104600	186752930	16720	16720	16720	16720	10
554	20240403	104500	186585730	16700	16650	16700	16650	319
555	20240403	104400	181259180	16650	16650	16650	16650	100
556	20240403	104300	179594180	16650	16650	16650	16650	0
557	20240403	104200	179594180	16650	16650	16650	16650	0
558	20240403	104100	179594180	16650	16650	16650	16650	5
559	20240403	104000	179510930	16700	16700	16700	16700	0
560	20240403	103900	179510930	16700	16700	16700	16700	10
561	20240403	103800	179343930	16700	16700	16700	16700	1
562	20240403	103700	179327230	16640	16660	16660	16640	449
563	20240403	103600	171855500	16660	16660	16660	16660	0
564	20240403	103500	171855500	16660	16660	16660	16660	2
565	20240403	103400	171822180	16660	16660	16660	16660	101
566	20240403	103300	170139520	16640	16640	16640	16640	0
567	20240403	103200	170139520	16640	16640	16640	16640	0
568	20240403	103100	170139520	16640	16650	16650	16640	492
569	20240403	103000	161950190	16700	16700	16700	16700	0
570	20240403	102900	161950190	16700	16700	16700	16700	0
571	20240403	102800	161950190	16700	16700	16700	16700	0
572	20240403	102700	161950190	16700	16700	16700	16700	0
573	20240403	102600	161950190	16700	16700	16700	16700	7
574	20240403	102500	161833290	16650	16650	16650	16650	0
575	20240403	102400	161833290	16650	16650	16650	16650	0
576	20240403	102300	161833290	16650	16650	16650	16650	672
577	20240403	102200	150644490	16660	16670	16670	16660	279
578	20240403	102100	145995350	16700	16700	16700	16700	0
579	20240403	102000	145995350	16700	16700	16700	16700	50
580	20240403	101900	145160350	16700	16700	16700	16700	1
581	20240403	101800	145143650	16730	16730	16730	16730	6
582	20240403	101700	145043270	16730	16730	16730	16730	0
583	20240403	101600	145043270	16730	16730	16730	16730	0
584	20240403	101500	145043270	16730	16730	16730	16730	0
585	20240403	101400	145043270	16730	16730	16730	16730	0
586	20240403	101300	145043270	16730	16730	16730	16730	0
587	20240403	101200	145043270	16730	16730	16730	16730	1
588	20240403	101100	145026540	16650	16650	16650	16650	0
589	20240403	101000	145026540	16650	16710	16710	16650	300
590	20240403	100900	140022030	16710	16710	16710	16710	0
591	20240403	100800	140022030	16710	16710	16710	16710	50
592	20240403	100700	139186530	16740	16740	16740	16740	1
593	20240403	100600	139169790	16700	16710	16710	16700	49
594	20240403	100500	138351300	16710	16710	16710	16710	0
595	20240403	100400	138351300	16710	16710	16710	16710	0
596	20240403	100300	138351300	16710	16710	16710	16710	1
597	20240403	100200	138334590	16760	16750	16760	16750	105
598	20240403	100100	136575830	16760	16760	16760	16760	0
599	20240403	100000	136575830	16760	16760	16760	16760	0
600	20240403	095900	136575830	16760	16760	16760	16760	1
601	20240403	095800	136559070	16680	16680	16680	16680	0
602	20240403	095700	136559070	16680	16770	16770	16680	5
603	20240403	095600	136475400	16770	16770	16770	16770	2
604	20240403	095500	136441860	16680	16680	16680	16680	3
605	20240403	095400	136391820	16770	16770	16770	16770	1
606	20240403	095300	136375050	16770	16640	16770	16630	701
607	20240403	095200	124717270	16770	16740	16770	16740	101
608	20240403	095100	123026500	16770	16750	16770	16700	112
609	20240403	095000	121150960	16770	16640	16770	16630	499
610	20240403	094900	112843620	16770	16770	16770	16770	0
611	20240403	094800	112843620	16770	16770	16770	16770	1
612	20240403	094700	112826850	16630	16700	16700	16630	190
613	20240403	094600	109666180	16770	16770	16770	16770	0
614	20240403	094500	109666180	16770	16650	16770	16630	352
615	20240403	094400	103809670	16780	16780	16780	16780	0
616	20240403	094300	103809670	16780	16770	16780	16770	34
617	20240403	094200	103239480	16770	16780	16780	16640	630
618	20240403	094100	92756010	16630	16670	16670	16630	600
619	20240403	094000	82768220	16780	16780	16780	16780	1
620	20240403	093900	82751440	16790	16790	16790	16790	1
621	20240403	093800	82734650	16660	16660	16660	16660	0
622	20240403	093700	82734650	16660	16720	16720	16660	920
623	20240403	093600	67387630	16720	16790	16790	16720	102
624	20240403	093500	65682050	16790	16790	16790	16790	5
625	20240403	093400	65598100	16720	16720	16720	16720	145
626	20240403	093300	63173700	16720	16720	16720	16720	0
627	20240403	093200	63173700	16720	16720	16720	16720	57
628	20240403	093100	62220660	16720	16720	16720	16720	30
629	20240403	093000	61719060	16730	16690	16730	16690	58
630	20240403	092900	60749080	16690	16730	16730	16690	65
631	20240403	092800	59663330	16730	16730	16730	16730	0
632	20240403	092700	59663330	16730	16730	16730	16730	51
633	20240403	092600	58810100	16790	16790	16790	16790	10
634	20240403	092500	58642200	16790	16790	16790	16790	0
635	20240403	092400	58642200	16790	16790	16790	16790	0
636	20240403	092300	58642200	16790	16790	16790	16790	0
637	20240403	092200	58642200	16790	16790	16790	16790	0
638	20240403	092100	58642200	16790	16790	16790	16790	76
639	20240403	092000	57366160	16790	16790	16790	16790	1
640	20240403	091900	57349370	16690	16700	16700	16690	80
641	20240403	091800	56014120	16790	16790	16790	16790	5
642	20240403	091700	55930170	16690	16700	16800	16690	606
643	20240403	091600	45809440	16810	16800	16810	16800	321
644	20240403	091500	40416630	16800	16800	16800	16800	20
645	20240403	091400	40080630	16800	16780	16820	16700	201
646	20240403	091300	36717150	16700	16700	16700	16700	10
647	20240403	091200	36550150	16780	16700	16780	16700	27
648	20240403	091100	36098370	16700	16700	16830	16700	209
649	20240403	091000	32606480	16820	16680	16820	16680	86
650	20240403	090900	31171860	16680	16710	16710	16680	465
651	20240403	090800	23408400	16710	16750	16750	16710	225
652	20240403	090700	19646600	16760	16800	16800	16760	94
653	20240403	090600	18071120	16840	16840	16840	16840	0
654	20240403	090500	18071120	16840	16760	16840	16760	69
655	20240403	090400	16914600	16760	16760	16760	16760	10
656	20240403	090300	16747000	16760	16770	16770	16760	111
657	20240403	090200	14885640	16870	16810	16880	16810	144
658	20240403	090100	12462530	16810	16800	16810	16760	424
659	20240403	090000	5355200	16770	16800	16800	16770	319