KissMeData/120240/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	195800	364467810	16650	16650	16650	16650	355
3	20240409	195700	364467810	16650	16650	16650	16650	0
4	20240409	195600	364467810	16650	16650	16650	16650	0
5	20240409	195500	364467810	16650	16650	16650	16650	0
6	20240409	195400	364467810	16650	16650	16650	16650	0
7	20240409	195300	364467810	16650	16650	16650	16650	0
8	20240409	195200	364467810	16650	16650	16650	16650	0
9	20240409	195100	364467810	16650	16650	16650	16650	0
10	20240409	195000	364467810	16650	16650	16650	16650	0
11	20240409	194900	364467810	16650	16650	16650	16650	0
12	20240409	194800	364467810	16650	16650	16650	16650	0
13	20240409	194700	364467810	16650	16650	16650	16650	0
14	20240409	194600	364467810	16650	16650	16650	16650	0
15	20240409	194500	364467810	16650	16650	16650	16650	0
16	20240409	194400	364467810	16650	16650	16650	16650	0
17	20240409	194300	364467810	16650	16650	16650	16650	0
18	20240409	194200	364467810	16650	16650	16650	16650	0
19	20240409	194100	364467810	16650	16650	16650	16650	0
20	20240409	194000	364467810	16650	16650	16650	16650	0
21	20240409	193900	364467810	16650	16650	16650	16650	0
22	20240409	193800	364467810	16650	16650	16650	16650	0
23	20240409	193700	364467810	16650	16650	16650	16650	0
24	20240409	193600	364467810	16650	16650	16650	16650	0
25	20240409	193500	364467810	16650	16650	16650	16650	0
26	20240409	193400	364467810	16650	16650	16650	16650	0
27	20240409	193300	364467810	16650	16650	16650	16650	0
28	20240409	193200	364467810	16650	16650	16650	16650	0
29	20240409	193100	364467810	16650	16650	16650	16650	0
30	20240409	193000	364467810	16650	16650	16650	16650	0
31	20240409	192900	364467810	16650	16650	16650	16650	0
32	20240409	192800	364467810	16650	16650	16650	16650	355
33	20240409	192700	364467810	16650	16650	16650	16650	0
34	20240409	192600	364467810	16650	16650	16650	16650	0
35	20240409	192500	364467810	16650	16650	16650	16650	0
36	20240409	192400	364467810	16650	16650	16650	16650	0
37	20240409	192300	364467810	16650	16650	16650	16650	0
38	20240409	192200	364467810	16650	16650	16650	16650	0
39	20240409	192100	364467810	16650	16650	16650	16650	0
40	20240409	192000	364467810	16650	16650	16650	16650	0
41	20240409	191900	364467810	16650	16650	16650	16650	0
42	20240409	191800	364467810	16650	16650	16650	16650	0
43	20240409	191700	364467810	16650	16650	16650	16650	0
44	20240409	191600	364467810	16650	16650	16650	16650	0
45	20240409	191500	364467810	16650	16650	16650	16650	0
46	20240409	191400	364467810	16650	16650	16650	16650	0
47	20240409	191300	364467810	16650	16650	16650	16650	0
48	20240409	191200	364467810	16650	16650	16650	16650	0
49	20240409	191100	364467810	16650	16650	16650	16650	0
50	20240409	191000	364467810	16650	16650	16650	16650	0
51	20240409	190900	364467810	16650	16650	16650	16650	0
52	20240409	190800	364467810	16650	16650	16650	16650	0
53	20240409	190700	364467810	16650	16650	16650	16650	0
54	20240409	190600	364467810	16650	16650	16650	16650	0
55	20240409	190500	364467810	16650	16650	16650	16650	0
56	20240409	190400	364467810	16650	16650	16650	16650	0
57	20240409	190300	364467810	16650	16650	16650	16650	0
58	20240409	190200	364467810	16650	16650	16650	16650	0
59	20240409	190100	364467810	16650	16650	16650	16650	0
60	20240409	190000	364467810	16650	16650	16650	16650	0
61	20240409	185900	364467810	16650	16650	16650	16650	0
62	20240409	185800	364467810	16650	16650	16650	16650	355
63	20240409	185700	364467810	16650	16650	16650	16650	0
64	20240409	185600	364467810	16650	16650	16650	16650	0
65	20240409	185500	364467810	16650	16650	16650	16650	0
66	20240409	185400	364467810	16650	16650	16650	16650	0
67	20240409	185300	364467810	16650	16650	16650	16650	0
68	20240409	185200	364467810	16650	16650	16650	16650	0
69	20240409	185100	364467810	16650	16650	16650	16650	0
70	20240409	185000	364467810	16650	16650	16650	16650	0
71	20240409	184900	364467810	16650	16650	16650	16650	0
72	20240409	184800	364467810	16650	16650	16650	16650	0
73	20240409	184700	364467810	16650	16650	16650	16650	0
74	20240409	184600	364467810	16650	16650	16650	16650	0
75	20240409	184500	364467810	16650	16650	16650	16650	0
76	20240409	184400	364467810	16650	16650	16650	16650	0
77	20240409	184300	364467810	16650	16650	16650	16650	0
78	20240409	184200	364467810	16650	16650	16650	16650	0
79	20240409	184100	364467810	16650	16650	16650	16650	0
80	20240409	184000	364467810	16650	16650	16650	16650	0
81	20240409	183900	364467810	16650	16650	16650	16650	0
82	20240409	183800	364467810	16650	16650	16650	16650	0
83	20240409	183700	364467810	16650	16650	16650	16650	0
84	20240409	183600	364467810	16650	16650	16650	16650	0
85	20240409	183500	364467810	16650	16650	16650	16650	0
86	20240409	183400	364467810	16650	16650	16650	16650	0
87	20240409	183300	364467810	16650	16650	16650	16650	0
88	20240409	183200	364467810	16650	16650	16650	16650	0
89	20240409	183100	364467810	16650	16650	16650	16650	0
90	20240409	183000	364467810	16650	16650	16650	16650	0
91	20240409	182900	364467810	16650	16650	16650	16650	0
92	20240409	182800	364467810	16650	16650	16650	16650	355
93	20240409	182700	364467810	16650	16650	16650	16650	0
94	20240409	182600	364467810	16650	16650	16650	16650	0
95	20240409	182500	364467810	16650	16650	16650	16650	0
96	20240409	182400	364467810	16650	16650	16650	16650	0
97	20240409	182300	364467810	16650	16650	16650	16650	0
98	20240409	182200	364467810	16650	16650	16650	16650	0
99	20240409	182100	364467810	16650	16650	16650	16650	0
100	20240409	182000	364467810	16650	16650	16650	16650	0
101	20240409	181900	364467810	16650	16650	16650	16650	0
102	20240409	181800	364467810	16650	16650	16650	16650	0
103	20240409	181700	364467810	16650	16650	16650	16650	0
104	20240409	181600	364467810	16650	16650	16650	16650	0
105	20240409	181500	364467810	16650	16650	16650	16650	0
106	20240409	181400	364467810	16650	16650	16650	16650	0
107	20240409	181300	364467810	16650	16650	16650	16650	0
108	20240409	181200	364467810	16650	16650	16650	16650	0
109	20240409	181100	364467810	16650	16650	16650	16650	0
110	20240409	181000	364467810	16650	16650	16650	16650	0
111	20240409	180900	364467810	16650	16650	16650	16650	0
112	20240409	180800	364467810	16650	16650	16650	16650	0
113	20240409	180700	364467810	16650	16650	16650	16650	0
114	20240409	180600	364467810	16650	16650	16650	16650	0
115	20240409	180500	364467810	16650	16650	16650	16650	0
116	20240409	180400	364467810	16650	16650	16650	16650	0
117	20240409	180300	364467810	16650	16650	16650	16650	0
118	20240409	180200	364467810	16650	16650	16650	16650	0
119	20240409	180100	364467810	16650	16650	16650	16650	0
120	20240409	180000	364467810	16650	16650	16650	16650	0
121	20240409	175900	364467810	16650	16650	16650	16650	0
122	20240409	175800	364467810	16650	16650	16650	16650	355
123	20240409	175700	364467810	16650	16650	16650	16650	0
124	20240409	175600	364467810	16650	16650	16650	16650	0
125	20240409	175500	364467810	16650	16650	16650	16650	0
126	20240409	175400	364467810	16650	16650	16650	16650	0
127	20240409	175300	364467810	16650	16650	16650	16650	0
128	20240409	175200	364467810	16650	16650	16650	16650	0
129	20240409	175100	364467810	16650	16650	16650	16650	0
130	20240409	175000	364467810	16650	16650	16650	16650	0
131	20240409	174900	364467810	16650	16650	16650	16650	0
132	20240409	174800	364467810	16650	16650	16650	16650	0
133	20240409	174700	364467810	16650	16650	16650	16650	0
134	20240409	174600	364467810	16650	16650	16650	16650	0
135	20240409	174500	364467810	16650	16650	16650	16650	0
136	20240409	174400	364467810	16650	16650	16650	16650	0
137	20240409	174300	364467810	16650	16650	16650	16650	0
138	20240409	174200	364467810	16650	16650	16650	16650	0
139	20240409	174100	364467810	16650	16650	16650	16650	0
140	20240409	174000	364467810	16650	16650	16650	16650	0
141	20240409	173900	364467810	16650	16650	16650	16650	0
142	20240409	173800	364467810	16650	16650	16650	16650	0
143	20240409	173700	364467810	16650	16650	16650	16650	0
144	20240409	173600	364467810	16650	16650	16650	16650	0
145	20240409	173500	364467810	16650	16650	16650	16650	0
146	20240409	173400	364467810	16650	16650	16650	16650	0
147	20240409	173300	364467810	16650	16650	16650	16650	0
148	20240409	173200	364467810	16650	16650	16650	16650	0
149	20240409	173100	364467810	16650	16650	16650	16650	0
150	20240409	173000	364467810	16650	16650	16650	16650	0
151	20240409	172900	364467810	16650	16650	16650	16650	0
152	20240409	172800	364467810	16650	16650	16650	16650	355
153	20240409	172700	364467810	16650	16650	16650	16650	0
154	20240409	172600	364467810	16650	16650	16650	16650	0
155	20240409	172500	364467810	16650	16650	16650	16650	0
156	20240409	172400	364467810	16650	16650	16650	16650	0
157	20240409	172300	364467810	16650	16650	16650	16650	0
158	20240409	172200	364467810	16650	16650	16650	16650	0
159	20240409	172100	364467810	16650	16650	16650	16650	0
160	20240409	172000	364467810	16650	16650	16650	16650	0
161	20240409	171900	364467810	16650	16650	16650	16650	0
162	20240409	171800	364467810	16650	16650	16650	16650	0
163	20240409	171700	364467810	16650	16650	16650	16650	0
164	20240409	171600	364467810	16650	16650	16650	16650	0
165	20240409	171500	364467810	16650	16650	16650	16650	0
166	20240409	171400	364467810	16650	16650	16650	16650	0
167	20240409	171300	364467810	16650	16650	16650	16650	0
168	20240409	171200	364467810	16650	16650	16650	16650	0
169	20240409	171100	364467810	16650	16650	16650	16650	0
170	20240409	171000	364467810	16650	16650	16650	16650	0
171	20240409	170900	364467810	16650	16650	16650	16650	0
172	20240409	170800	364467810	16650	16650	16650	16650	0
173	20240409	170700	364467810	16650	16650	16650	16650	0
174	20240409	170600	364467810	16650	16650	16650	16650	0
175	20240409	170500	364467810	16650	16650	16650	16650	0
176	20240409	170400	364467810	16650	16650	16650	16650	0
177	20240409	170300	364467810	16650	16650	16650	16650	0
178	20240409	170200	364467810	16650	16650	16650	16650	0
179	20240409	170100	364467810	16650	16650	16650	16650	0
180	20240409	170000	364467810	16650	16650	16650	16650	0
181	20240409	165900	364467810	16650	16650	16650	16650	0
182	20240409	165800	364467810	16650	16650	16650	16650	355
183	20240409	165700	364467810	16650	16650	16650	16650	0
184	20240409	165600	364467810	16650	16650	16650	16650	0
185	20240409	165500	364467810	16650	16650	16650	16650	0
186	20240409	165400	364467810	16650	16650	16650	16650	0
187	20240409	165300	364467810	16650	16650	16650	16650	0
188	20240409	165200	364467810	16650	16650	16650	16650	0
189	20240409	165100	364467810	16650	16650	16650	16650	0
190	20240409	165000	364467810	16650	16650	16650	16650	0
191	20240409	164900	364467810	16650	16650	16650	16650	0
192	20240409	164800	364467810	16650	16650	16650	16650	0
193	20240409	164700	364467810	16650	16650	16650	16650	0
194	20240409	164600	364467810	16650	16650	16650	16650	0
195	20240409	164500	364467810	16650	16650	16650	16650	0
196	20240409	164400	364467810	16650	16650	16650	16650	0
197	20240409	164300	364467810	16650	16650	16650	16650	0
198	20240409	164200	364467810	16650	16650	16650	16650	0
199	20240409	164100	364467810	16650	16650	16650	16650	0
200	20240409	164000	364467810	16650	16650	16650	16650	0
201	20240409	163900	364467810	16650	16650	16650	16650	0
202	20240409	163800	364467810	16650	16650	16650	16650	0
203	20240409	163700	364467810	16650	16650	16650	16650	0
204	20240409	163600	364467810	16650	16650	16650	16650	0
205	20240409	163500	364467810	16650	16650	16650	16650	0
206	20240409	163400	364467810	16650	16650	16650	16650	0
207	20240409	163300	364467810	16650	16650	16650	16650	0
208	20240409	163200	364467810	16650	16650	16650	16650	0
209	20240409	163100	364467810	16650	16650	16650	16650	0
210	20240409	163000	364467810	16650	16650	16650	16650	0
211	20240409	162900	364467810	16650	16650	16650	16650	0
212	20240409	162800	364467810	16650	16650	16650	16650	355
213	20240409	162700	364467810	16650	16650	16650	16650	0
214	20240409	162600	364467810	16650	16650	16650	16650	0
215	20240409	162500	364467810	16650	16650	16650	16650	0
216	20240409	162400	364467810	16650	16650	16650	16650	0
217	20240409	162300	364467810	16650	16650	16650	16650	0
218	20240409	162200	364467810	16650	16650	16650	16650	0
219	20240409	162100	364467810	16650	16650	16650	16650	0
220	20240409	162000	364467810	16650	16650	16650	16650	0
221	20240409	161900	364467810	16650	16650	16650	16650	0
222	20240409	161800	364467810	16650	16650	16650	16650	0
223	20240409	161700	364467810	16650	16650	16650	16650	0
224	20240409	161600	364467810	16650	16650	16650	16650	0
225	20240409	161500	364467810	16650	16650	16650	16650	0
226	20240409	161400	364467810	16650	16650	16650	16650	0
227	20240409	161300	364467810	16650	16650	16650	16650	0
228	20240409	161200	364467810	16650	16650	16650	16650	0
229	20240409	161100	364467810	16650	16650	16650	16650	0
230	20240409	161000	364467810	16650	16650	16650	16650	0
231	20240409	160900	364467810	16650	16650	16650	16650	0
232	20240409	160800	364467810	16650	16650	16650	16650	0
233	20240409	160700	364467810	16650	16650	16650	16650	0
234	20240409	160600	364467810	16650	16650	16650	16650	0
235	20240409	160500	364467810	16650	16650	16650	16650	0
236	20240409	160400	364467810	16650	16650	16650	16650	0
237	20240409	160300	364467810	16650	16650	16650	16650	0
238	20240409	160200	364467810	16650	16650	16650	16650	0
239	20240409	160100	364467810	16650	16650	16650	16650	0
240	20240409	160000	364467810	16650	16650	16650	16650	0
241	20240409	155900	364467810	16650	16650	16650	16650	0
242	20240409	155800	364467810	16650	16650	16650	16650	355
243	20240409	155700	364467810	16650	16650	16650	16650	0
244	20240409	155600	364467810	16650	16650	16650	16650	0
245	20240409	155500	364467810	16650	16650	16650	16650	0
246	20240409	155400	364467810	16650	16650	16650	16650	0
247	20240409	155300	364467810	16650	16650	16650	16650	0
248	20240409	155200	364467810	16650	16650	16650	16650	0
249	20240409	155100	364467810	16650	16650	16650	16650	0
250	20240409	155000	364467810	16650	16650	16650	16650	0
251	20240409	154900	364467810	16650	16650	16650	16650	0
252	20240409	154800	364467810	16650	16650	16650	16650	0
253	20240409	154700	364467810	16650	16650	16650	16650	0
254	20240409	154600	364467810	16650	16650	16650	16650	0
255	20240409	154500	364467810	16650	16650	16650	16650	0
256	20240409	154400	364467810	16650	16650	16650	16650	0
257	20240409	154300	364467810	16650	16650	16650	16650	0
258	20240409	154200	364467810	16650	16650	16650	16650	0
259	20240409	154100	364467810	16650	16650	16650	16650	0
260	20240409	154000	364467810	16650	16650	16650	16650	0
261	20240409	153900	364467810	16650	16650	16650	16650	0
262	20240409	153800	364467810	16650	16650	16650	16650	0
263	20240409	153700	364467810	16650	16650	16650	16650	0
264	20240409	153600	364467810	16650	16650	16650	16650	0
265	20240409	153500	364467810	16650	16650	16650	16650	0
266	20240409	153400	364467810	16650	16650	16650	16650	0
267	20240409	153300	364467810	16650	16650	16650	16650	0
268	20240409	153200	364467810	16650	16650	16650	16650	0
269	20240409	153100	364467810	16650	16650	16650	16650	0
270	20240409	153000	364467810	16650	16650	16650	16650	355
271	20240409	152900	358557060	16650	16650	16650	16650	0
272	20240409	152800	358557060	16650	16650	16650	16650	0
273	20240409	152700	358557060	16650	16650	16650	16650	0
274	20240409	152600	358557060	16650	16650	16650	16650	0
275	20240409	152500	358557060	16650	16650	16650	16650	0
276	20240409	152400	358557060	16650	16650	16650	16650	0
277	20240409	152300	358557060	16650	16650	16650	16650	0
278	20240409	152200	358557060	16650	16650	16650	16650	0
279	20240409	152100	358557060	16650	16650	16650	16650	0
280	20240409	152000	358557060	16650	16650	16650	16650	0
281	20240409	151900	358557060	16650	16650	16650	16650	177
282	20240409	151800	355610010	16650	16660	16660	16650	442
283	20240409	151700	348248560	16700	16700	16700	16700	4
284	20240409	151600	348181760	16700	16700	16700	16700	31
285	20240409	151500	347664060	16700	16700	16700	16700	0
286	20240409	151400	347664060	16700	16700	16700	16700	0
287	20240409	151300	347664060	16700	16700	16700	16700	129
288	20240409	151200	345509760	16700	16700	16700	16700	0
289	20240409	151100	345509760	16700	16700	16700	16700	5
290	20240409	151000	345426260	16710	16710	16710	16710	0
291	20240409	150900	345426260	16710	16710	16710	16710	0
292	20240409	150800	345426260	16710	16710	16710	16710	1
293	20240409	150700	345409550	16710	16710	16710	16710	0
294	20240409	150600	345409550	16710	16710	16710	16710	0
295	20240409	150500	345409550	16710	16710	16710	16710	0
296	20240409	150400	345409550	16710	16710	16710	16710	0
297	20240409	150300	345409550	16710	16710	16710	16710	0
298	20240409	150200	345409550	16710	16710	16710	16710	50
299	20240409	150100	344574050	16710	16710	16710	16710	1
300	20240409	150000	344557340	16650	16660	16660	16650	24
301	20240409	145900	344157580	16650	16650	16650	16650	0
302	20240409	145800	344157580	16650	16650	16650	16650	0
303	20240409	145700	344157580	16650	16650	16650	16650	80
304	20240409	145600	342825580	16650	16650	16650	16650	0
305	20240409	145500	342825580	16650	16650	16650	16650	2
306	20240409	145400	342792280	16720	16720	16720	16720	0
307	20240409	145300	342792280	16720	16720	16720	16720	0
308	20240409	145200	342792280	16720	16720	16720	16720	0
309	20240409	145100	342792280	16720	16720	16720	16720	32
310	20240409	145000	342257240	16720	16650	16720	16650	157
311	20240409	144900	339637110	16650	16620	16650	16620	178
312	20240409	144800	336677820	16620	16620	16620	16620	15
313	20240409	144700	336428520	16620	16610	16620	16610	305
314	20240409	144600	331362420	16620	16610	16620	16610	88
315	20240409	144500	329900650	16620	16620	16620	16620	0
316	20240409	144400	329900650	16620	16620	16620	16620	408
317	20240409	144300	323119690	16620	16620	16620	16620	0
318	20240409	144200	323119690	16620	16620	16620	16620	0
319	20240409	144100	323119690	16620	16620	16620	16620	0
320	20240409	144000	323119690	16620	16630	16630	16620	45
321	20240409	143900	322371780	16630	16630	16630	16630	50
322	20240409	143800	321540280	16630	16630	16630	16620	556
323	20240409	143700	312294560	16640	16640	16640	16640	5
324	20240409	143600	312211360	16630	16630	16630	16630	0
325	20240409	143500	312211360	16630	16630	16630	16630	0
326	20240409	143400	312211360	16630	16630	16630	16630	0
327	20240409	143300	312211360	16630	16650	16650	16630	11
328	20240409	143200	312028230	16650	16650	16650	16650	0
329	20240409	143100	312028230	16650	16650	16650	16650	0
330	20240409	143000	312028230	16650	16650	16650	16650	0
331	20240409	142900	312028230	16650	16650	16650	16650	1
332	20240409	142800	312011580	16630	16630	16630	16630	0
333	20240409	142700	312011580	16630	16630	16630	16630	0
334	20240409	142600	312011580	16630	16630	16630	16630	110
335	20240409	142500	310182280	16650	16650	16650	16650	1
336	20240409	142400	310165630	16650	16650	16650	16650	0
337	20240409	142300	310165630	16650	16650	16650	16650	29
338	20240409	142200	309682780	16630	16630	16630	16630	1
339	20240409	142100	309666150	16630	16630	16630	16630	15
340	20240409	142000	309416700	16630	16630	16630	16630	0
341	20240409	141900	309416700	16630	16630	16630	16630	0
342	20240409	141800	309416700	16630	16630	16630	16630	0
343	20240409	141700	309416700	16630	16640	16640	16630	251
344	20240409	141600	305242280	16650	16650	16650	16650	0
345	20240409	141500	305242280	16650	16650	16650	16650	2
346	20240409	141400	305208980	16640	16640	16640	16640	0
347	20240409	141300	305208980	16640	16640	16640	16640	0
348	20240409	141200	305208980	16640	16640	16640	16640	0
349	20240409	141100	305208980	16640	16640	16640	16640	0
350	20240409	141000	305208980	16640	16640	16640	16640	0
351	20240409	140900	305208980	16640	16640	16640	16640	0
352	20240409	140800	305208980	16640	16640	16640	16640	0
353	20240409	140700	305208980	16640	16640	16640	16640	0
354	20240409	140600	305208980	16640	16640	16640	16640	0
355	20240409	140500	305208980	16640	16640	16640	16640	0
356	20240409	140400	305208980	16640	16640	16640	16640	0
357	20240409	140300	305208980	16640	16640	16640	16640	0
358	20240409	140200	305208980	16640	16640	16640	16640	430
359	20240409	140100	298053780	16640	16640	16640	16640	250
360	20240409	140000	293893780	16640	16640	16640	16640	0
361	20240409	135900	293893780	16640	16640	16640	16640	0
362	20240409	135800	293893780	16640	16640	16640	16640	0
363	20240409	135700	293893780	16640	16640	16640	16640	1
364	20240409	135600	293877140	16640	16640	16640	16640	0
365	20240409	135500	293877140	16640	16640	16640	16640	0
366	20240409	135400	293877140	16640	16640	16640	16640	0
367	20240409	135300	293877140	16640	16640	16640	16640	0
368	20240409	135200	293877140	16640	16650	16650	16640	230
369	20240409	135100	290049880	16670	16670	16670	16670	0
370	20240409	135000	290049880	16670	16670	16670	16670	0
371	20240409	134900	290049880	16670	16670	16670	16670	0
372	20240409	134800	290049880	16670	16670	16670	16670	0
373	20240409	134700	290049880	16670	16670	16670	16670	1
374	20240409	134600	290033210	16670	16670	16670	16670	0
375	20240409	134500	290033210	16670	16670	16670	16670	0
376	20240409	134400	290033210	16670	16670	16670	16670	0
377	20240409	134300	290033210	16670	16670	16670	16670	1
378	20240409	134200	290016540	16640	16640	16640	16640	5
379	20240409	134100	289933340	16640	16640	16640	16640	0
380	20240409	134000	289933340	16640	16640	16640	16640	0
381	20240409	133900	289933340	16640	16640	16640	16640	0
382	20240409	133800	289933340	16640	16640	16640	16640	5
383	20240409	133700	289850140	16640	16640	16640	16640	0
384	20240409	133600	289850140	16640	16640	16640	16640	1791
385	20240409	133500	260047900	16640	16650	16650	16640	210
386	20240409	133400	256553480	16650	16650	16650	16650	1
387	20240409	133300	256536830	16640	16640	16640	16640	0
388	20240409	133200	256536830	16640	16640	16640	16640	0
389	20240409	133100	256536830	16640	16640	16640	16640	0
390	20240409	133000	256536830	16640	16640	16640	16640	0
391	20240409	132900	256536830	16640	16640	16640	16640	0
392	20240409	132800	256536830	16640	16640	16640	16640	0
393	20240409	132700	256536830	16640	16640	16640	16640	0
394	20240409	132600	256536830	16640	16640	16640	16640	125
395	20240409	132500	254456830	16650	16650	16650	16650	249
396	20240409	132400	250310980	16650	16650	16650	16650	16
397	20240409	132300	250044580	16630	16630	16630	16630	0
398	20240409	132200	250044580	16630	16630	16630	16630	0
399	20240409	132100	250044580	16630	16630	16630	16630	0
400	20240409	132000	250044580	16630	16630	16630	16630	0
401	20240409	131900	250044580	16630	16630	16630	16630	0
402	20240409	131800	250044580	16630	16630	16630	16630	0
403	20240409	131700	250044580	16630	16630	16630	16630	0
404	20240409	131600	250044580	16630	16630	16630	16630	0
405	20240409	131500	250044580	16630	16630	16630	16630	0
406	20240409	131400	250044580	16630	16650	16650	16630	102
407	20240409	131300	248346320	16650	16650	16650	16650	50
408	20240409	131200	247513820	16620	16620	16620	16620	55
409	20240409	131100	246599720	16620	16620	16620	16620	12
410	20240409	131000	246400280	16610	16610	16610	16610	0
411	20240409	130900	246400280	16610	16610	16610	16610	256
412	20240409	130800	242148120	16610	16610	16610	16610	0
413	20240409	130700	242148120	16610	16610	16610	16610	50
414	20240409	130600	241317620	16610	16610	16610	16610	0
415	20240409	130500	241317620	16610	16640	16640	16610	3618
416	20240409	130400	181125410	16620	16640	16640	16620	174
417	20240409	130300	178233260	16630	16660	16660	16630	214
418	20240409	130200	174673580	16660	16660	16660	16660	7
419	20240409	130100	174556960	16670	16670	16670	16670	0
420	20240409	130000	174556960	16670	16670	16670	16670	0
421	20240409	125900	174556960	16670	16670	16670	16670	0
422	20240409	125800	174556960	16670	16670	16670	16670	0
423	20240409	125700	174556960	16670	16670	16670	16670	0
424	20240409	125600	174556960	16670	16670	16670	16670	0
425	20240409	125500	174556960	16670	16670	16670	16670	1
426	20240409	125400	174540290	16690	16690	16690	16690	0
427	20240409	125300	174540290	16690	16690	16690	16690	0
428	20240409	125200	174540290	16690	16690	16690	16690	4
429	20240409	125100	174473530	16680	16690	16690	16680	8
430	20240409	125000	174340070	16690	16690	16690	16690	1
431	20240409	124900	174323380	16690	16690	16690	16690	1
432	20240409	124800	174306690	16690	16690	16690	16690	0
433	20240409	124700	174306690	16690	16690	16690	16690	20
434	20240409	124600	173972890	16690	16690	16690	16690	0
435	20240409	124500	173972890	16690	16690	16690	16690	0
436	20240409	124400	173972890	16690	16690	16690	16690	0
437	20240409	124300	173972890	16690	16700	16700	16690	21
438	20240409	124200	173622200	16710	16710	16710	16710	0
439	20240409	124100	173622200	16710	16710	16710	16710	0
440	20240409	124000	173622200	16710	16710	16710	16710	0
441	20240409	123900	173622200	16710	16710	16710	16710	0
442	20240409	123800	173622200	16710	16710	16710	16710	0
443	20240409	123700	173622200	16710	16710	16710	16710	0
444	20240409	123600	173622200	16710	16710	16710	16710	0
445	20240409	123500	173622200	16710	16710	16710	16710	0
446	20240409	123400	173622200	16710	16710	16710	16710	0
447	20240409	123300	173622200	16710	16710	16710	16710	1
448	20240409	123200	173605490	16710	16710	16710	16710	0
449	20240409	123100	173605490	16710	16710	16710	16710	0
450	20240409	123000	173605490	16710	16710	16710	16710	0
451	20240409	122900	173605490	16710	16710	16710	16710	0
452	20240409	122800	173605490	16710	16710	16710	16710	0
453	20240409	122700	173605490	16710	16710	16710	16710	0
454	20240409	122600	173605490	16710	16710	16710	16710	0
455	20240409	122500	173605490	16710	16710	16710	16710	0
456	20240409	122400	173605490	16710	16710	16710	16710	0
457	20240409	122300	173605490	16710	16710	16710	16710	0
458	20240409	122200	173605490	16710	16710	16710	16710	0
459	20240409	122100	173605490	16710	16710	16710	16710	0
460	20240409	122000	173605490	16710	16710	16710	16710	0
461	20240409	121900	173605490	16710	16710	16710	16710	0
462	20240409	121800	173605490	16710	16710	16710	16710	0
463	20240409	121700	173605490	16710	16710	16710	16710	0
464	20240409	121600	173605490	16710	16710	16710	16710	0
465	20240409	121500	173605490	16710	16710	16710	16710	18
466	20240409	121400	173304710	16710	16710	16710	16710	30
467	20240409	121300	172803410	16710	16710	16710	16710	0
468	20240409	121200	172803410	16710	16710	16710	16710	0
469	20240409	121100	172803410	16710	16710	16710	16710	40
470	20240409	121000	172135010	16710	16710	16710	16710	111
471	20240409	120900	170280200	16700	16710	16710	16700	13
472	20240409	120800	170062980	16630	16630	16630	16630	0
473	20240409	120700	170062980	16630	16630	16630	16630	0
474	20240409	120600	170062980	16630	16630	16630	16630	139
475	20240409	120500	167751410	16630	16630	16630	16630	0
476	20240409	120400	167751410	16630	16630	16630	16630	0
477	20240409	120300	167751410	16630	16630	16630	16630	0
478	20240409	120200	167751410	16630	16630	16630	16630	0
479	20240409	120100	167751410	16630	16630	16630	16630	0
480	20240409	120000	167751410	16630	16630	16630	16630	0
481	20240409	115900	167751410	16630	16630	16630	16630	50
482	20240409	115800	166919910	16630	16630	16630	16630	0
483	20240409	115700	166919910	16630	16630	16630	16630	0
484	20240409	115600	166919910	16630	16630	16630	16630	0
485	20240409	115500	166919910	16630	16630	16630	16630	1
486	20240409	115400	166903280	16630	16630	16630	16630	0
487	20240409	115300	166903280	16630	16630	16630	16630	0
488	20240409	115200	166903280	16630	16630	16630	16630	0
489	20240409	115100	166903280	16630	16630	16630	16630	0
490	20240409	115000	166903280	16630	16630	16630	16630	25
491	20240409	114900	166487530	16730	16730	16730	16730	0
492	20240409	114800	166487530	16730	16730	16730	16730	0
493	20240409	114700	166487530	16730	16730	16730	16730	0
494	20240409	114600	166487530	16730	16730	16730	16730	0
495	20240409	114500	166487530	16730	16730	16730	16730	0
496	20240409	114400	166487530	16730	16730	16730	16730	0
497	20240409	114300	166487530	16730	16730	16730	16730	0
498	20240409	114200	166487530	16730	16730	16730	16730	0
499	20240409	114100	166487530	16730	16730	16730	16730	0
500	20240409	114000	166487530	16730	16730	16730	16730	0
501	20240409	113900	166487530	16730	16730	16730	16730	1
502	20240409	113800	166470800	16610	16610	16610	16610	0
503	20240409	113700	166470800	16610	16660	16660	16610	3324
504	20240409	113600	111176760	16660	16660	16660	16660	0
505	20240409	113500	111176760	16660	16660	16660	16660	0
506	20240409	113400	111176760	16660	16670	16670	16660	200
507	20240409	113300	107844710	16660	16660	16660	16660	0
508	20240409	113200	107844710	16660	16660	16660	16660	0
509	20240409	113100	107844710	16660	16660	16660	16660	0
510	20240409	113000	107844710	16660	16660	16660	16660	0
511	20240409	112900	107844710	16660	16660	16660	16660	0
512	20240409	112800	107844710	16660	16660	16660	16660	0
513	20240409	112700	107844710	16660	16660	16660	16660	0
514	20240409	112600	107844710	16660	16660	16660	16660	0
515	20240409	112500	107844710	16660	16660	16660	16660	49
516	20240409	112400	107028370	16670	16690	16690	16670	41
517	20240409	112300	106344680	16690	16690	16690	16690	0
518	20240409	112200	106344680	16690	16690	16690	16690	0
519	20240409	112100	106344680	16690	16690	16690	16690	0
520	20240409	112000	106344680	16690	16690	16690	16690	60
521	20240409	111900	105343280	16690	16690	16690	16690	0
522	20240409	111800	105343280	16690	16690	16690	16690	0
523	20240409	111700	105343280	16690	16690	16690	16690	63
524	20240409	111600	104291810	16660	16670	16670	16660	200
525	20240409	111500	100959670	16690	16690	16690	16690	0
526	20240409	111400	100959670	16690	16690	16690	16690	0
527	20240409	111300	100959670	16690	16690	16690	16690	0
528	20240409	111200	100959670	16690	16690	16690	16690	10
529	20240409	111100	100792770	16690	16690	16690	16690	0
530	20240409	111000	100792770	16690	16690	16690	16690	0
531	20240409	110900	100792770	16690	16690	16690	16690	0
532	20240409	110800	100792770	16690	16690	16690	16690	0
533	20240409	110700	100792770	16690	16690	16690	16690	0
534	20240409	110600	100792770	16690	16690	16690	16690	0
535	20240409	110500	100792770	16690	16670	16690	16670	35
536	20240409	110400	100208740	16670	16670	16670	16670	25
537	20240409	110300	99791990	16670	16670	16670	16670	0
538	20240409	110200	99791990	16670	16670	16670	16670	0
539	20240409	110100	99791990	16670	16670	16670	16670	1
540	20240409	110000	99775320	16680	16680	16680	16680	0
541	20240409	105900	99775320	16680	16680	16680	16680	0
542	20240409	105800	99775320	16680	16680	16680	16680	0
543	20240409	105700	99775320	16680	16680	16680	16680	5
544	20240409	105600	99691920	16680	16680	16680	16680	0
545	20240409	105500	99691920	16680	16680	16680	16680	0
546	20240409	105400	99691920	16680	16680	16680	16680	0
547	20240409	105300	99691920	16680	16680	16680	16680	0
548	20240409	105200	99691920	16680	16680	16680	16680	0
549	20240409	105100	99691920	16680	16680	16680	16680	15
550	20240409	105000	99441720	16680	16690	16690	16680	41
551	20240409	104900	98757830	16690	16690	16690	16690	12
552	20240409	104800	98557550	16690	16690	16690	16690	10
553	20240409	104700	98390650	16690	16690	16690	16690	0
554	20240409	104600	98390650	16690	16690	16690	16690	0
555	20240409	104500	98390650	16690	16690	16690	16690	10
556	20240409	104400	98223750	16690	16690	16690	16690	1
557	20240409	104300	98207060	16690	16690	16690	16690	0
558	20240409	104200	98207060	16690	16690	16690	16690	0
559	20240409	104100	98207060	16690	16690	16690	16690	0
560	20240409	104000	98207060	16690	16680	16690	16680	45
561	20240409	103900	97456440	16680	16680	16680	16680	9
562	20240409	103800	97306320	16660	16660	16660	16660	0
563	20240409	103700	97306320	16660	16660	16660	16660	225
564	20240409	103600	93557820	16670	16670	16670	16670	314
565	20240409	103500	88323440	16670	16670	16670	16670	30
566	20240409	103400	87823340	16670	16670	16670	16670	7
567	20240409	103300	87706650	16670	16670	16670	16670	360
568	20240409	103200	81705450	16680	16680	16680	16680	191
569	20240409	103100	78519570	16690	16690	16690	16690	2
570	20240409	103000	78486190	16690	16690	16690	16690	0
571	20240409	102900	78486190	16690	16690	16690	16690	0
572	20240409	102800	78486190	16690	16690	16690	16690	10
573	20240409	102700	78319290	16690	16690	16690	16690	0
574	20240409	102600	78319290	16690	16690	16690	16690	0
575	20240409	102500	78319290	16690	16690	16690	16690	600
576	20240409	102400	68305290	16700	16700	16700	16700	0
577	20240409	102300	68305290	16700	16700	16700	16700	0
578	20240409	102200	68305290	16700	16710	16710	16700	280
579	20240409	102100	63629000	16710	16710	16710	16710	0
580	20240409	102000	63629000	16710	16710	16710	16710	0
581	20240409	101900	63629000	16710	16710	16710	16710	0
582	20240409	101800	63629000	16710	16710	16710	16710	0
583	20240409	101700	63629000	16710	16710	16710	16710	92
584	20240409	101600	62091680	16730	16730	16730	16730	0
585	20240409	101500	62091680	16730	16730	16730	16730	1
586	20240409	101400	62074950	16730	16730	16730	16730	1
587	20240409	101300	62058220	16760	16760	16760	16760	0
588	20240409	101200	62058220	16760	16760	16760	16760	0
589	20240409	101100	62058220	16760	16760	16760	16760	2
590	20240409	101000	62024700	16710	16720	16720	16710	150
591	20240409	100900	59518000	16710	16710	16710	16710	0
592	20240409	100800	59518000	16710	16710	16710	16710	0
593	20240409	100700	59518000	16710	16710	16710	16710	0
594	20240409	100600	59518000	16710	16710	16710	16710	438
595	20240409	100500	52199020	16720	16720	16720	16720	128
596	20240409	100400	50058860	16720	16720	16720	16720	0
597	20240409	100300	50058860	16720	16720	16720	16720	0
598	20240409	100200	50058860	16720	16720	16720	16710	135
599	20240409	100100	47802520	16720	16730	16730	16720	47
600	20240409	100000	47016370	16760	16760	16760	16760	0
601	20240409	095900	47016370	16760	16760	16760	16760	0
602	20240409	095800	47016370	16760	16760	16760	16760	0
603	20240409	095700	47016370	16760	16760	16760	16760	0
604	20240409	095600	47016370	16760	16760	16760	16760	0
605	20240409	095500	47016370	16760	16760	16760	16760	0
606	20240409	095400	47016370	16760	16760	16760	16760	0
607	20240409	095300	47016370	16760	16760	16760	16760	2
608	20240409	095200	46982850	16710	16710	16710	16710	0
609	20240409	095100	46982850	16710	16770	16770	16710	61
610	20240409	095000	45962740	16770	16770	16770	16770	0
611	20240409	094900	45962740	16770	16770	16770	16770	0
612	20240409	094800	45962740	16770	16790	16790	16770	4
613	20240409	094700	45895630	16800	16800	16800	16800	7
614	20240409	094600	45778030	16810	16800	16810	16800	10
615	20240409	094500	45609960	16790	16790	16790	16790	0
616	20240409	094400	45609960	16790	16790	16790	16790	1
617	20240409	094300	45593170	16800	16800	16800	16800	9
618	20240409	094200	45441970	16800	16800	16800	16800	0
619	20240409	094100	45441970	16800	16800	16800	16800	0
620	20240409	094000	45441970	16800	16800	16800	16800	0
621	20240409	093900	45441970	16800	16800	16800	16800	0
622	20240409	093800	45441970	16800	16800	16800	16800	1
623	20240409	093700	45425170	16800	16800	16800	16800	8
624	20240409	093600	45290770	16800	16800	16800	16800	0
625	20240409	093500	45290770	16800	16800	16800	16800	14
626	20240409	093400	45055570	16800	16800	16800	16800	0
627	20240409	093300	45055570	16800	16800	16800	16800	0
628	20240409	093200	45055570	16800	16800	16800	16800	3
629	20240409	093100	45005170	16750	16750	16750	16750	0
630	20240409	093000	45005170	16750	16750	16750	16750	0
631	20240409	092900	45005170	16750	16750	16750	16750	0
632	20240409	092800	45005170	16750	16750	16750	16750	0
633	20240409	092700	45005170	16750	16750	16750	16750	0
634	20240409	092600	45005170	16750	16750	16750	16750	14
635	20240409	092500	44770670	16750	16800	16800	16750	21
636	20240409	092400	44417920	16800	16800	16800	16800	1
637	20240409	092300	44401120	16800	16800	16800	16800	1
638	20240409	092200	44384320	16790	16790	16790	16790	5
639	20240409	092100	44300370	16700	16700	16700	16700	3
640	20240409	092000	44250270	16800	16800	16800	16800	0
641	20240409	091900	44250270	16800	16800	16800	16800	8
642	20240409	091800	44115870	16690	16690	16690	16690	0
643	20240409	091700	44115870	16690	16810	16810	16690	312
644	20240409	091600	38902180	16810	16810	16810	16810	10
645	20240409	091500	38734080	16820	16820	16820	16820	0
646	20240409	091400	38734080	16820	16820	16820	16820	0
647	20240409	091300	38734080	16820	16820	16820	16820	0
648	20240409	091200	38734080	16820	16820	16820	16820	0
649	20240409	091100	38734080	16820	16820	16820	16820	1
650	20240409	091000	38717260	16820	16820	16820	16820	1
651	20240409	090900	38700440	16820	16820	16820	16820	20
652	20240409	090800	38364040	16830	16830	16830	16830	0
653	20240409	090700	38364040	16830	16830	16830	16830	0
654	20240409	090600	38364040	16830	16830	16830	16830	0
655	20240409	090500	38364040	16830	16780	16830	16780	43
656	20240409	090400	37641690	16770	16740	16770	16740	840
657	20240409	090300	23572730	16740	16690	16740	16690	11
658	20240409	090200	23389090	16750	16750	16750	16750	0
659	20240409	090100	23389090	16750	16750	16750	16750	0
660	20240409	090000	23389090	16750	16610	16750	16610	1407