KissMeData/293480/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	203600	173939610	13680	13680	13680	13680	110
3	20240403	203500	173939610	13680	13680	13680	13680	0
4	20240403	203400	173939610	13680	13680	13680	13680	0
5	20240403	203300	173939610	13680	13680	13680	13680	0
6	20240403	203200	173939610	13680	13680	13680	13680	0
7	20240403	203100	173939610	13680	13680	13680	13680	0
8	20240403	203000	173939610	13680	13680	13680	13680	0
9	20240403	202900	173939610	13680	13680	13680	13680	0
10	20240403	202800	173939610	13680	13680	13680	13680	0
11	20240403	202700	173939610	13680	13680	13680	13680	0
12	20240403	202600	173939610	13680	13680	13680	13680	0
13	20240403	202500	173939610	13680	13680	13680	13680	0
14	20240403	202400	173939610	13680	13680	13680	13680	0
15	20240403	202300	173939610	13680	13680	13680	13680	0
16	20240403	202200	173939610	13680	13680	13680	13680	0
17	20240403	202100	173939610	13680	13680	13680	13680	0
18	20240403	202000	173939610	13680	13680	13680	13680	0
19	20240403	201900	173939610	13680	13680	13680	13680	0
20	20240403	201800	173939610	13680	13680	13680	13680	0
21	20240403	201700	173939610	13680	13680	13680	13680	0
22	20240403	201600	173939610	13680	13680	13680	13680	0
23	20240403	201500	173939610	13680	13680	13680	13680	0
24	20240403	201400	173939610	13680	13680	13680	13680	0
25	20240403	201300	173939610	13680	13680	13680	13680	0
26	20240403	201200	173939610	13680	13680	13680	13680	0
27	20240403	201100	173939610	13680	13680	13680	13680	0
28	20240403	201000	173939610	13680	13680	13680	13680	0
29	20240403	200900	173939610	13680	13680	13680	13680	0
30	20240403	200800	173939610	13680	13680	13680	13680	0
31	20240403	200700	173939610	13680	13680	13680	13680	0
32	20240403	200600	173939610	13680	13680	13680	13680	110
33	20240403	200500	173939610	13680	13680	13680	13680	0
34	20240403	200400	173939610	13680	13680	13680	13680	0
35	20240403	200300	173939610	13680	13680	13680	13680	0
36	20240403	200200	173939610	13680	13680	13680	13680	0
37	20240403	200100	173939610	13680	13680	13680	13680	0
38	20240403	200000	173939610	13680	13680	13680	13680	0
39	20240403	195900	173939610	13680	13680	13680	13680	0
40	20240403	195800	173939610	13680	13680	13680	13680	0
41	20240403	195700	173939610	13680	13680	13680	13680	0
42	20240403	195600	173939610	13680	13680	13680	13680	0
43	20240403	195500	173939610	13680	13680	13680	13680	0
44	20240403	195400	173939610	13680	13680	13680	13680	0
45	20240403	195300	173939610	13680	13680	13680	13680	0
46	20240403	195200	173939610	13680	13680	13680	13680	0
47	20240403	195100	173939610	13680	13680	13680	13680	0
48	20240403	195000	173939610	13680	13680	13680	13680	0
49	20240403	194900	173939610	13680	13680	13680	13680	0
50	20240403	194800	173939610	13680	13680	13680	13680	0
51	20240403	194700	173939610	13680	13680	13680	13680	0
52	20240403	194600	173939610	13680	13680	13680	13680	0
53	20240403	194500	173939610	13680	13680	13680	13680	0
54	20240403	194400	173939610	13680	13680	13680	13680	0
55	20240403	194300	173939610	13680	13680	13680	13680	0
56	20240403	194200	173939610	13680	13680	13680	13680	0
57	20240403	194100	173939610	13680	13680	13680	13680	0
58	20240403	194000	173939610	13680	13680	13680	13680	0
59	20240403	193900	173939610	13680	13680	13680	13680	0
60	20240403	193800	173939610	13680	13680	13680	13680	0
61	20240403	193700	173939610	13680	13680	13680	13680	0
62	20240403	193600	173939610	13680	13680	13680	13680	110
63	20240403	193500	173939610	13680	13680	13680	13680	0
64	20240403	193400	173939610	13680	13680	13680	13680	0
65	20240403	193300	173939610	13680	13680	13680	13680	0
66	20240403	193200	173939610	13680	13680	13680	13680	0
67	20240403	193100	173939610	13680	13680	13680	13680	0
68	20240403	193000	173939610	13680	13680	13680	13680	0
69	20240403	192900	173939610	13680	13680	13680	13680	0
70	20240403	192800	173939610	13680	13680	13680	13680	0
71	20240403	192700	173939610	13680	13680	13680	13680	0
72	20240403	192600	173939610	13680	13680	13680	13680	0
73	20240403	192500	173939610	13680	13680	13680	13680	0
74	20240403	192400	173939610	13680	13680	13680	13680	0
75	20240403	192300	173939610	13680	13680	13680	13680	0
76	20240403	192200	173939610	13680	13680	13680	13680	0
77	20240403	192100	173939610	13680	13680	13680	13680	0
78	20240403	192000	173939610	13680	13680	13680	13680	0
79	20240403	191900	173939610	13680	13680	13680	13680	0
80	20240403	191800	173939610	13680	13680	13680	13680	0
81	20240403	191700	173939610	13680	13680	13680	13680	0
82	20240403	191600	173939610	13680	13680	13680	13680	0
83	20240403	191500	173939610	13680	13680	13680	13680	0
84	20240403	191400	173939610	13680	13680	13680	13680	0
85	20240403	191300	173939610	13680	13680	13680	13680	0
86	20240403	191200	173939610	13680	13680	13680	13680	0
87	20240403	191100	173939610	13680	13680	13680	13680	0
88	20240403	191000	173939610	13680	13680	13680	13680	0
89	20240403	190900	173939610	13680	13680	13680	13680	0
90	20240403	190800	173939610	13680	13680	13680	13680	0
91	20240403	190700	173939610	13680	13680	13680	13680	0
92	20240403	190600	173939610	13680	13680	13680	13680	110
93	20240403	190500	173939610	13680	13680	13680	13680	0
94	20240403	190400	173939610	13680	13680	13680	13680	0
95	20240403	190300	173939610	13680	13680	13680	13680	0
96	20240403	190200	173939610	13680	13680	13680	13680	0
97	20240403	190100	173939610	13680	13680	13680	13680	0
98	20240403	190000	173939610	13680	13680	13680	13680	0
99	20240403	185900	173939610	13680	13680	13680	13680	0
100	20240403	185800	173939610	13680	13680	13680	13680	0
101	20240403	185700	173939610	13680	13680	13680	13680	0
102	20240403	185600	173939610	13680	13680	13680	13680	0
103	20240403	185500	173939610	13680	13680	13680	13680	0
104	20240403	185400	173939610	13680	13680	13680	13680	0
105	20240403	185300	173939610	13680	13680	13680	13680	0
106	20240403	185200	173939610	13680	13680	13680	13680	0
107	20240403	185100	173939610	13680	13680	13680	13680	0
108	20240403	185000	173939610	13680	13680	13680	13680	0
109	20240403	184900	173939610	13680	13680	13680	13680	0
110	20240403	184800	173939610	13680	13680	13680	13680	0
111	20240403	184700	173939610	13680	13680	13680	13680	0
112	20240403	184600	173939610	13680	13680	13680	13680	0
113	20240403	184500	173939610	13680	13680	13680	13680	0
114	20240403	184400	173939610	13680	13680	13680	13680	0
115	20240403	184300	173939610	13680	13680	13680	13680	0
116	20240403	184200	173939610	13680	13680	13680	13680	0
117	20240403	184100	173939610	13680	13680	13680	13680	0
118	20240403	184000	173939610	13680	13680	13680	13680	0
119	20240403	183900	173939610	13680	13680	13680	13680	0
120	20240403	183800	173939610	13680	13680	13680	13680	0
121	20240403	183700	173939610	13680	13680	13680	13680	0
122	20240403	183600	173939610	13680	13680	13680	13680	110
123	20240403	183500	173939610	13680	13680	13680	13680	0
124	20240403	183400	173939610	13680	13680	13680	13680	0
125	20240403	183300	173939610	13680	13680	13680	13680	0
126	20240403	183200	173939610	13680	13680	13680	13680	0
127	20240403	183100	173939610	13680	13680	13680	13680	0
128	20240403	183000	173939610	13680	13680	13680	13680	0
129	20240403	182900	173939610	13680	13680	13680	13680	0
130	20240403	182800	173939610	13680	13680	13680	13680	0
131	20240403	182700	173939610	13680	13680	13680	13680	0
132	20240403	182600	173939610	13680	13680	13680	13680	0
133	20240403	182500	173939610	13680	13680	13680	13680	0
134	20240403	182400	173939610	13680	13680	13680	13680	0
135	20240403	182300	173939610	13680	13680	13680	13680	0
136	20240403	182200	173939610	13680	13680	13680	13680	0
137	20240403	182100	173939610	13680	13680	13680	13680	0
138	20240403	182000	173939610	13680	13680	13680	13680	0
139	20240403	181900	173939610	13680	13680	13680	13680	0
140	20240403	181800	173939610	13680	13680	13680	13680	0
141	20240403	181700	173939610	13680	13680	13680	13680	0
142	20240403	181600	173939610	13680	13680	13680	13680	0
143	20240403	181500	173939610	13680	13680	13680	13680	0
144	20240403	181400	173939610	13680	13680	13680	13680	0
145	20240403	181300	173939610	13680	13680	13680	13680	0
146	20240403	181200	173939610	13680	13680	13680	13680	0
147	20240403	181100	173939610	13680	13680	13680	13680	0
148	20240403	181000	173939610	13680	13680	13680	13680	0
149	20240403	180900	173939610	13680	13680	13680	13680	0
150	20240403	180800	173939610	13680	13680	13680	13680	0
151	20240403	180700	173939610	13680	13680	13680	13680	0
152	20240403	180600	173939610	13680	13680	13680	13680	110
153	20240403	180500	173939610	13680	13680	13680	13680	0
154	20240403	180400	173939610	13680	13680	13680	13680	0
155	20240403	180300	173939610	13680	13680	13680	13680	0
156	20240403	180200	173939610	13680	13680	13680	13680	0
157	20240403	180100	173939610	13680	13680	13680	13680	0
158	20240403	180000	173939610	13680	13680	13680	13680	0
159	20240403	175900	173939610	13680	13680	13680	13680	0
160	20240403	175800	173939610	13680	13680	13680	13680	0
161	20240403	175700	173939610	13680	13680	13680	13680	0
162	20240403	175600	173939610	13680	13680	13680	13680	0
163	20240403	175500	173939610	13680	13680	13680	13680	0
164	20240403	175400	173939610	13680	13680	13680	13680	0
165	20240403	175300	173939610	13680	13680	13680	13680	0
166	20240403	175200	173939610	13680	13680	13680	13680	0
167	20240403	175100	173939610	13680	13680	13680	13680	0
168	20240403	175000	173939610	13680	13680	13680	13680	0
169	20240403	174900	173939610	13680	13680	13680	13680	0
170	20240403	174800	173939610	13680	13680	13680	13680	0
171	20240403	174700	173939610	13680	13680	13680	13680	0
172	20240403	174600	173939610	13680	13680	13680	13680	0
173	20240403	174500	173939610	13680	13680	13680	13680	0
174	20240403	174400	173939610	13680	13680	13680	13680	0
175	20240403	174300	173939610	13680	13680	13680	13680	0
176	20240403	174200	173939610	13680	13680	13680	13680	0
177	20240403	174100	173939610	13680	13680	13680	13680	0
178	20240403	174000	173939610	13680	13680	13680	13680	0
179	20240403	173900	173939610	13680	13680	13680	13680	0
180	20240403	173800	173939610	13680	13680	13680	13680	0
181	20240403	173700	173939610	13680	13680	13680	13680	0
182	20240403	173600	173939610	13680	13680	13680	13680	110
183	20240403	173500	173939610	13680	13680	13680	13680	0
184	20240403	173400	173939610	13680	13680	13680	13680	0
185	20240403	173300	173939610	13680	13680	13680	13680	0
186	20240403	173200	173939610	13680	13680	13680	13680	0
187	20240403	173100	173939610	13680	13680	13680	13680	0
188	20240403	173000	173939610	13680	13680	13680	13680	0
189	20240403	172900	173939610	13680	13680	13680	13680	0
190	20240403	172800	173939610	13680	13680	13680	13680	0
191	20240403	172700	173939610	13680	13680	13680	13680	0
192	20240403	172600	173939610	13680	13680	13680	13680	0
193	20240403	172500	173939610	13680	13680	13680	13680	0
194	20240403	172400	173939610	13680	13680	13680	13680	0
195	20240403	172300	173939610	13680	13680	13680	13680	0
196	20240403	172200	173939610	13680	13680	13680	13680	0
197	20240403	172100	173939610	13680	13680	13680	13680	0
198	20240403	172000	173939610	13680	13680	13680	13680	0
199	20240403	171900	173939610	13680	13680	13680	13680	0
200	20240403	171800	173939610	13680	13680	13680	13680	0
201	20240403	171700	173939610	13680	13680	13680	13680	0
202	20240403	171600	173939610	13680	13680	13680	13680	0
203	20240403	171500	173939610	13680	13680	13680	13680	0
204	20240403	171400	173939610	13680	13680	13680	13680	0
205	20240403	171300	173939610	13680	13680	13680	13680	0
206	20240403	171200	173939610	13680	13680	13680	13680	0
207	20240403	171100	173939610	13680	13680	13680	13680	0
208	20240403	171000	173939610	13680	13680	13680	13680	0
209	20240403	170900	173939610	13680	13680	13680	13680	0
210	20240403	170800	173939610	13680	13680	13680	13680	0
211	20240403	170700	173939610	13680	13680	13680	13680	0
212	20240403	170600	173939610	13680	13680	13680	13680	110
213	20240403	170500	173939610	13680	13680	13680	13680	0
214	20240403	170400	173939610	13680	13680	13680	13680	0
215	20240403	170300	173939610	13680	13680	13680	13680	0
216	20240403	170200	173939610	13680	13680	13680	13680	0
217	20240403	170100	173939610	13680	13680	13680	13680	0
218	20240403	170000	173939610	13680	13680	13680	13680	0
219	20240403	165900	173939610	13680	13680	13680	13680	0
220	20240403	165800	173939610	13680	13680	13680	13680	0
221	20240403	165700	173939610	13680	13680	13680	13680	0
222	20240403	165600	173939610	13680	13680	13680	13680	0
223	20240403	165500	173939610	13680	13680	13680	13680	0
224	20240403	165400	173939610	13680	13680	13680	13680	0
225	20240403	165300	173939610	13680	13680	13680	13680	0
226	20240403	165200	173939610	13680	13680	13680	13680	0
227	20240403	165100	173939610	13680	13680	13680	13680	0
228	20240403	165000	173939610	13680	13680	13680	13680	0
229	20240403	164900	173939610	13680	13680	13680	13680	0
230	20240403	164800	173939610	13680	13680	13680	13680	0
231	20240403	164700	173939610	13680	13680	13680	13680	0
232	20240403	164600	173939610	13680	13680	13680	13680	0
233	20240403	164500	173939610	13680	13680	13680	13680	0
234	20240403	164400	173939610	13680	13680	13680	13680	0
235	20240403	164300	173939610	13680	13680	13680	13680	0
236	20240403	164200	173939610	13680	13680	13680	13680	0
237	20240403	164100	173939610	13680	13680	13680	13680	0
238	20240403	164000	173939610	13680	13680	13680	13680	0
239	20240403	163900	173939610	13680	13680	13680	13680	0
240	20240403	163800	173939610	13680	13680	13680	13680	0
241	20240403	163700	173939610	13680	13680	13680	13680	0
242	20240403	163600	173939610	13680	13680	13680	13680	110
243	20240403	163500	173939610	13680	13680	13680	13680	0
244	20240403	163400	173939610	13680	13680	13680	13680	0
245	20240403	163300	173939610	13680	13680	13680	13680	0
246	20240403	163200	173939610	13680	13680	13680	13680	0
247	20240403	163100	173939610	13680	13680	13680	13680	0
248	20240403	163000	173939610	13680	13680	13680	13680	0
249	20240403	162900	173939610	13680	13680	13680	13680	0
250	20240403	162800	173939610	13680	13680	13680	13680	0
251	20240403	162700	173939610	13680	13680	13680	13680	0
252	20240403	162600	173939610	13680	13680	13680	13680	0
253	20240403	162500	173939610	13680	13680	13680	13680	0
254	20240403	162400	173939610	13680	13680	13680	13680	0
255	20240403	162300	173939610	13680	13680	13680	13680	0
256	20240403	162200	173939610	13680	13680	13680	13680	0
257	20240403	162100	173939610	13680	13680	13680	13680	0
258	20240403	162000	173939610	13680	13680	13680	13680	0
259	20240403	161900	173939610	13680	13680	13680	13680	0
260	20240403	161800	173939610	13680	13680	13680	13680	0
261	20240403	161700	173939610	13680	13680	13680	13680	0
262	20240403	161600	173939610	13680	13680	13680	13680	0
263	20240403	161500	173939610	13680	13680	13680	13680	0
264	20240403	161400	173939610	13680	13680	13680	13680	0
265	20240403	161300	173939610	13680	13680	13680	13680	0
266	20240403	161200	173939610	13680	13680	13680	13680	0
267	20240403	161100	173939610	13680	13680	13680	13680	0
268	20240403	161000	173939610	13680	13680	13680	13680	0
269	20240403	160900	173939610	13680	13680	13680	13680	0
270	20240403	160800	173939610	13680	13680	13680	13680	0
271	20240403	160700	173939610	13680	13680	13680	13680	0
272	20240403	160600	173939610	13680	13680	13680	13680	110
273	20240403	160500	173939610	13680	13680	13680	13680	0
274	20240403	160400	173939610	13680	13680	13680	13680	0
275	20240403	160300	173939610	13680	13680	13680	13680	0
276	20240403	160200	173939610	13680	13680	13680	13680	0
277	20240403	160100	173939610	13680	13680	13680	13680	0
278	20240403	160000	173939610	13680	13680	13680	13680	0
279	20240403	155900	173939610	13680	13680	13680	13680	0
280	20240403	155800	173939610	13680	13680	13680	13680	0
281	20240403	155700	173939610	13680	13680	13680	13680	0
282	20240403	155600	173939610	13680	13680	13680	13680	0
283	20240403	155500	173939610	13680	13680	13680	13680	0
284	20240403	155400	173939610	13680	13680	13680	13680	0
285	20240403	155300	173939610	13680	13680	13680	13680	0
286	20240403	155200	173939610	13680	13680	13680	13680	0
287	20240403	155100	173939610	13680	13680	13680	13680	0
288	20240403	155000	173939610	13680	13680	13680	13680	0
289	20240403	154900	173939610	13680	13680	13680	13680	0
290	20240403	154800	173939610	13680	13680	13680	13680	0
291	20240403	154700	173939610	13680	13680	13680	13680	0
292	20240403	154600	173939610	13680	13680	13680	13680	0
293	20240403	154500	173939610	13680	13680	13680	13680	0
294	20240403	154400	173939610	13680	13680	13680	13680	0
295	20240403	154300	173939610	13680	13680	13680	13680	0
296	20240403	154200	173939610	13680	13680	13680	13680	0
297	20240403	154100	173939610	13680	13680	13680	13680	0
298	20240403	154000	173939610	13680	13680	13680	13680	0
299	20240403	153900	173939610	13680	13680	13680	13680	0
300	20240403	153800	173939610	13680	13680	13680	13680	0
301	20240403	153700	173939610	13680	13680	13680	13680	0
302	20240403	153600	173939610	13680	13680	13680	13680	110
303	20240403	153500	173939610	13680	13680	13680	13680	0
304	20240403	153400	173939610	13680	13680	13680	13680	0
305	20240403	153300	173939610	13680	13680	13680	13680	0
306	20240403	153200	173939610	13680	13680	13680	13680	0
307	20240403	153100	173939610	13680	13680	13680	13680	0
308	20240403	153000	173939610	13680	13680	13680	13680	110
309	20240403	152900	172434810	13630	13630	13630	13630	0
310	20240403	152800	172434810	13630	13630	13630	13630	0
311	20240403	152700	172434810	13630	13630	13630	13630	0
312	20240403	152600	172434810	13630	13630	13630	13630	0
313	20240403	152500	172434810	13630	13630	13630	13630	0
314	20240403	152400	172434810	13630	13630	13630	13630	0
315	20240403	152300	172434810	13630	13630	13630	13630	0
316	20240403	152200	172434810	13630	13630	13630	13630	0
317	20240403	152100	172434810	13630	13630	13630	13630	0
318	20240403	152000	172434810	13630	13630	13630	13630	0
319	20240403	151900	172434810	13630	13630	13630	13630	10
320	20240403	151800	172298510	13650	13650	13650	13650	16
321	20240403	151700	172080110	13630	13630	13630	13630	0
322	20240403	151600	172080110	13630	13630	13630	13630	3
323	20240403	151500	172039220	13630	13640	13650	13630	24
324	20240403	151400	171711810	13630	13630	13630	13630	0
325	20240403	151300	171711810	13630	13630	13630	13630	2
326	20240403	151200	171684550	13630	13630	13630	13630	2
327	20240403	151100	171657290	13630	13630	13630	13630	2
328	20240403	151000	171630030	13640	13630	13640	13630	24
329	20240403	150900	171302750	13620	13630	13630	13620	372
330	20240403	150800	166235460	13630	13630	13630	13630	0
331	20240403	150700	166235460	13630	13650	13650	13630	18
332	20240403	150600	165989800	13630	13630	13630	13630	2
333	20240403	150500	165962540	13630	13630	13630	13630	2
334	20240403	150400	165935280	13630	13630	13630	13630	0
335	20240403	150300	165935280	13630	13640	13640	13630	18
336	20240403	150200	165689780	13630	13630	13630	13630	3
337	20240403	150100	165648890	13620	13620	13620	13620	2
338	20240403	150000	165621650	13630	13650	13650	13630	18
339	20240403	145900	165375990	13630	13630	13630	13630	2
340	20240403	145800	165348730	13630	13630	13630	13630	0
341	20240403	145700	165348730	13630	13640	13640	13630	82
342	20240403	145600	164230980	13640	13660	13660	13640	18
343	20240403	145500	163985140	13640	13640	13640	13640	2
344	20240403	145400	163957860	13640	13640	13640	13640	2
345	20240403	145300	163930580	13640	13640	13640	13640	0
346	20240403	145200	163930580	13640	13660	13660	13640	18
347	20240403	145100	163684740	13640	13680	13680	13640	518
348	20240403	145000	156598620	13640	13640	13640	13640	2
349	20240403	144900	156571340	13640	13640	13640	13640	105
350	20240403	144800	155139140	13640	13640	13640	13640	0
351	20240403	144700	155139140	13640	13680	13680	13640	18
352	20240403	144600	154892980	13680	13630	13680	13630	18
353	20240403	144500	154646840	13640	13660	13660	13640	203
354	20240403	144400	151877620	13640	13640	13640	13640	2
355	20240403	144300	151850340	13630	13630	13630	13630	2
356	20240403	144200	151823080	13670	13670	13670	13670	11
357	20240403	144100	151672710	13660	13660	13660	13660	2
358	20240403	144000	151645390	13640	13640	13640	13640	3
359	20240403	143900	151604470	13630	13630	13630	13630	2
360	20240403	143800	151577210	13630	13630	13630	13630	2
361	20240403	143700	151549950	13660	13660	13660	13660	14
362	20240403	143600	151358710	13640	13640	13640	13640	2
363	20240403	143500	151331430	13630	13630	13630	13630	2
364	20240403	143400	151304170	13630	13630	13630	13630	2
365	20240403	143300	151276910	13660	13650	13660	13650	16
366	20240403	143200	151058370	13630	13630	13630	13630	2
367	20240403	143100	151031110	13630	13630	13630	13630	0
368	20240403	143000	151031110	13630	13630	13630	13630	2
369	20240403	142900	151003850	13630	13650	13650	13630	17
370	20240403	142800	150771860	13640	13640	13640	13640	2
371	20240403	142700	150744580	13640	13640	13640	13640	2
372	20240403	142600	150717300	13650	13650	13650	13650	0
373	20240403	142500	150717300	13650	13650	13650	13650	16
374	20240403	142400	150498900	13630	13630	13630	13630	2
375	20240403	142300	150471640	13630	13630	13630	13630	2
376	20240403	142200	150444380	13630	13650	13650	13630	5
377	20240403	142100	150376170	13650	13650	13650	13650	17
378	20240403	142000	150144120	13630	13630	13630	13630	2
379	20240403	141900	150116860	13630	13630	13630	13630	2
380	20240403	141800	150089600	13630	13630	13630	13630	3
381	20240403	141700	150048710	13650	13640	13650	13630	24
382	20240403	141600	149721210	13630	13630	13630	13630	2
383	20240403	141500	149693950	13630	13630	13630	13630	0
384	20240403	141400	149693950	13630	13630	13630	13630	2
385	20240403	141300	149666690	13630	13640	13640	13630	23
386	20240403	141200	149353040	13630	13630	13630	13630	2
387	20240403	141100	149325780	13630	13630	13630	13630	2
388	20240403	141000	149298520	13640	13630	13640	13630	136
389	20240403	140900	147444780	13630	13650	13650	13630	19
390	20240403	140800	147185470	13640	13640	13640	13640	3
391	20240403	140700	147144550	13640	13640	13640	13640	2
392	20240403	140600	147117270	13640	13640	13640	13640	2
393	20240403	140500	147089990	13650	13640	13650	13640	18
394	20240403	140400	146844310	13650	13650	13650	13650	6
395	20240403	140300	146762410	13640	13640	13640	13640	2
396	20240403	140200	146735130	13640	13650	13650	13640	18
397	20240403	140100	146489450	13640	13640	13640	13640	52
398	20240403	140000	145780170	13640	13640	13640	13630	5
399	20240403	135900	145711990	13630	13630	13630	13630	0
400	20240403	135800	145711990	13630	13640	13640	13630	19
401	20240403	135700	145452850	13640	13630	13640	13630	6
402	20240403	135600	145371040	13630	13630	13630	13630	2
403	20240403	135500	145343780	13630	13630	13630	13630	2
404	20240403	135400	145316520	13640	13640	13640	13640	16
405	20240403	135300	145098280	13630	13630	13630	13630	3
406	20240403	135200	145057390	13630	13640	13640	13630	112
407	20240403	135100	143529730	13640	13640	13640	13640	2
408	20240403	135000	143502450	13650	13640	13650	13640	18
409	20240403	134900	143256770	13640	13640	13640	13640	2
410	20240403	134800	143229490	13640	13640	13640	13640	10
411	20240403	134700	143093090	13640	13640	13640	13640	2
412	20240403	134600	143065810	13650	13640	13650	13640	19
413	20240403	134500	142806490	13640	13640	13640	13640	2
414	20240403	134400	142779210	13640	13640	13640	13640	2
415	20240403	134300	142751930	13650	13650	13650	13650	16
416	20240403	134200	142533530	13650	13640	13650	13640	10
417	20240403	134100	142397050	13640	13640	13640	13640	2
418	20240403	134000	142369770	13640	13640	13640	13640	2
419	20240403	133900	142342490	13640	13650	13650	13640	18
420	20240403	133800	142096810	13640	13640	13640	13640	2
421	20240403	133700	142069530	13630	13630	13630	13630	0
422	20240403	133600	142069530	13630	13630	13630	13630	2
423	20240403	133500	142042270	13650	13640	13650	13640	16
424	20240403	133400	141823900	13630	13630	13630	13630	2
425	20240403	133300	141796640	13630	13630	13630	13630	2
426	20240403	133200	141769380	13650	13650	13650	13650	14
427	20240403	133100	141578280	13640	13640	13640	13640	2
428	20240403	133000	141551000	13630	13630	13630	13630	2
429	20240403	132900	141523740	13630	13630	13630	13630	2
430	20240403	132800	141496480	13650	13640	13650	13640	17
431	20240403	132700	141264450	13620	13620	13620	13620	0
432	20240403	132600	141264450	13620	13620	13620	13620	2
433	20240403	132500	141237210	13620	13620	13620	13620	2
434	20240403	132400	141209970	13620	13620	13620	13620	3
435	20240403	132300	141169110	13630	13630	13630	13630	222
436	20240403	132200	138143250	13630	13630	13630	13630	2
437	20240403	132100	138115990	13630	13630	13630	13630	0
438	20240403	132000	138115990	13630	13650	13660	13630	12
439	20240403	131900	137952170	13640	13640	13640	13640	7
440	20240403	131800	137856690	13630	13630	13630	13630	2
441	20240403	131700	137829430	13630	13630	13630	13630	2
442	20240403	131600	137802170	13650	13650	13650	13650	16
443	20240403	131500	137583770	13630	13630	13630	13630	2
444	20240403	131400	137556510	13630	13630	13630	13630	2
445	20240403	131300	137529250	13630	13650	13650	13630	4
446	20240403	131200	137474710	13650	13650	13650	13650	0
447	20240403	131100	137474710	13650	13650	13650	13650	16
448	20240403	131000	137256310	13650	13650	13650	13650	0
449	20240403	130900	137256310	13650	13650	13650	13650	0
450	20240403	130800	137256310	13650	13650	13650	13650	16
451	20240403	130700	137037910	13650	13650	13650	13650	0
452	20240403	130600	137037910	13650	13650	13650	13650	0
453	20240403	130500	137037910	13650	13650	13650	13650	16
454	20240403	130400	136819510	13630	13630	13630	13630	0
455	20240403	130300	136819510	13630	13630	13630	13630	0
456	20240403	130200	136819510	13630	13630	13630	13630	19
457	20240403	130100	136560540	13650	13650	13650	13650	0
458	20240403	130000	136560540	13650	13650	13650	13650	17
459	20240403	125900	136328490	13650	13650	13650	13650	0
460	20240403	125800	136328490	13650	13650	13650	13650	3
461	20240403	125700	136287540	13650	13650	13650	13650	16
462	20240403	125600	136069140	13640	13640	13640	13640	0
463	20240403	125500	136069140	13640	13640	13640	13640	0
464	20240403	125400	136069140	13640	13640	13640	13640	0
465	20240403	125300	136069140	13640	13640	13640	13640	0
466	20240403	125200	136069140	13640	13640	13640	13640	38
467	20240403	125100	135550820	13640	13640	13640	13640	0
468	20240403	125000	135550820	13640	13640	13640	13640	0
469	20240403	124900	135550820	13640	13640	13640	13640	16
470	20240403	124800	135332580	13640	13640	13640	13640	0
471	20240403	124700	135332580	13640	13640	13640	13640	0
472	20240403	124600	135332580	13640	13640	13640	13640	0
473	20240403	124500	135332580	13640	13640	13640	13640	21
474	20240403	124400	135046140	13640	13640	13640	13640	0
475	20240403	124300	135046140	13640	13640	13640	13640	0
476	20240403	124200	135046140	13640	13640	13640	13640	300
477	20240403	124100	130954140	13640	13640	13640	13640	16
478	20240403	124000	130735900	13640	13640	13640	13640	0
479	20240403	123900	130735900	13640	13640	13640	13640	0
480	20240403	123800	130735900	13640	13640	13640	13640	1
481	20240403	123700	130722260	13640	13630	13640	13630	17
482	20240403	123600	130490430	13640	13640	13640	13640	0
483	20240403	123500	130490430	13640	13640	13640	13640	0
484	20240403	123400	130490430	13640	13640	13640	13640	0
485	20240403	123300	130490430	13640	13640	13640	13640	16
486	20240403	123200	130272190	13640	13640	13640	13640	0
487	20240403	123100	130272190	13640	13640	13640	13640	0
488	20240403	123000	130272190	13640	13640	13640	13640	0
489	20240403	122900	130272190	13640	13640	13640	13640	16
490	20240403	122800	130053950	13640	13640	13640	13640	0
491	20240403	122700	130053950	13640	13640	13640	13640	1
492	20240403	122600	130040310	13640	13640	13640	13640	25
493	20240403	122500	129699310	13640	13640	13640	13640	0
494	20240403	122400	129699310	13640	13640	13640	13640	0
495	20240403	122300	129699310	13640	13640	13640	13640	0
496	20240403	122200	129699310	13640	13640	13640	13640	16
497	20240403	122100	129481070	13640	13620	13640	13610	163
498	20240403	122000	127262510	13640	13640	13640	13640	0
499	20240403	121900	127262510	13640	13640	13640	13640	16
500	20240403	121800	127044270	13620	13620	13620	13620	0
501	20240403	121700	127044270	13620	13620	13620	13620	58
502	20240403	121600	126254310	13620	13620	13620	13620	200
503	20240403	121500	123530310	13610	13620	13620	13610	50
504	20240403	121400	122849510	13620	13620	13620	13620	39
505	20240403	121300	122318330	13630	13630	13630	13630	0
506	20240403	121200	122318330	13630	13630	13630	13630	0
507	20240403	121100	122318330	13630	13630	13630	13630	16
508	20240403	121000	122100250	13620	13620	13620	13620	0
509	20240403	120900	122100250	13620	13620	13620	13620	150
510	20240403	120800	120057250	13640	13640	13640	13640	0
511	20240403	120700	120057250	13640	13640	13640	13640	16
512	20240403	120600	119839010	13630	13630	13630	13630	94
513	20240403	120500	118557790	13650	13650	13650	13650	0
514	20240403	120400	118557790	13650	13650	13650	13650	0
515	20240403	120300	118557790	13650	13650	13650	13650	16
516	20240403	120200	118339390	13650	13650	13650	13650	0
517	20240403	120100	118339390	13650	13650	13650	13650	0
518	20240403	120000	118339390	13650	13650	13650	13650	16
519	20240403	115900	118120990	13630	13630	13630	13630	0
520	20240403	115800	118120990	13630	13630	13630	13630	0
521	20240403	115700	118120990	13630	13630	13630	13630	2
522	20240403	115600	118093730	13650	13650	13650	13650	16
523	20240403	115500	117875330	13640	13640	13640	13640	3
524	20240403	115400	117834410	13640	13640	13640	13640	0
525	20240403	115300	117834410	13640	13630	13640	13630	36
526	20240403	115200	117343390	13640	13640	13640	13640	17
527	20240403	115100	117111510	13630	13630	13630	13630	0
528	20240403	115000	117111510	13630	13630	13630	13630	4
529	20240403	114900	117056990	13640	13640	13640	13640	32
530	20240403	114800	116620510	13630	13620	13630	13620	7
531	20240403	114700	116525120	13620	13620	13620	13620	0
532	20240403	114600	116525120	13620	13620	13620	13620	16
533	20240403	114500	116307200	13620	13620	13620	13620	143
534	20240403	114400	114359540	13630	13630	13630	13630	16
535	20240403	114300	114141460	13620	13620	13620	13620	0
536	20240403	114200	114141460	13620	13620	13620	13620	0
537	20240403	114100	114141460	13620	13620	13620	13620	3
538	20240403	114000	114100600	13620	13620	13620	13620	30
539	20240403	113900	113692000	13620	13650	13650	13620	14
540	20240403	113800	113500960	13620	13620	13620	13620	0
541	20240403	113700	113500960	13620	13630	13630	13620	35
542	20240403	113600	113023950	13610	13610	13610	13610	0
543	20240403	113500	113023950	13610	13610	13610	13610	8
544	20240403	113400	112915070	13610	13610	13610	13610	66
545	20240403	113300	112016810	13610	13610	13610	13610	18
546	20240403	113200	111771830	13620	13630	13630	13620	31
547	20240403	113100	111349590	13630	13630	13630	13630	0
548	20240403	113000	111349590	13630	13650	13650	13630	19
549	20240403	112900	111090290	13680	13640	13680	13640	10
550	20240403	112800	110953650	13620	13620	13620	13610	503
551	20240403	112700	104102830	13610	13610	13610	13610	0
552	20240403	112600	104102830	13610	13610	13610	13610	18
553	20240403	112500	103857850	13620	13610	13620	13610	33
554	20240403	112400	103408560	13620	13620	13620	13620	1
555	20240403	112300	103394940	13610	13610	13610	13610	18
556	20240403	112200	103149960	13610	13610	13610	13610	0
557	20240403	112100	103149960	13610	13620	13620	13610	34
558	20240403	112000	102687060	13620	13620	13620	13620	0
559	20240403	111900	102687060	13620	13610	13620	13610	117
560	20240403	111800	101093690	13620	13620	13620	13620	17
561	20240403	111700	100862150	13610	13610	13610	13610	18
562	20240403	111600	100617170	13610	13610	13610	13610	18
563	20240403	111500	100372190	13620	13610	13620	13610	20
564	20240403	111400	100099980	13610	13610	13610	13610	18
565	20240403	111300	99855000	13620	13620	13620	13620	16
566	20240403	111200	99637080	13620	13610	13620	13610	18
567	20240403	111100	99392090	13610	13610	13610	13610	0
568	20240403	111000	99392090	13610	13620	13620	13610	660
569	20240403	110900	90409310	13610	13610	13610	13610	0
570	20240403	110800	90409310	13610	13610	13610	13610	18
571	20240403	110700	90164330	13610	13610	13610	13610	17
572	20240403	110600	89932960	13620	13620	13620	13620	16
573	20240403	110500	89715040	13610	13610	13610	13610	18
574	20240403	110400	89470060	13610	13610	13610	13610	0
575	20240403	110300	89470060	13610	13610	13610	13610	18
576	20240403	110200	89225080	13620	13620	13620	13620	66
577	20240403	110100	88326160	13620	13620	13620	13620	8
578	20240403	110000	88217200	13640	13640	13640	13640	1
579	20240403	105900	88203560	13610	13620	13620	13610	18
580	20240403	105800	87958570	13640	13620	13640	13610	333
581	20240403	105700	83417310	13640	13640	13640	13640	0
582	20240403	105600	83417310	13640	13620	13640	13620	138
583	20240403	105500	81535350	13680	13680	13680	13680	1
584	20240403	105400	81521670	13610	13620	13620	13610	33
585	20240403	105300	81072380	13620	13620	13620	13620	1
586	20240403	105200	81058760	13610	13610	13610	13610	18
587	20240403	105100	80813780	13610	13610	13610	13610	18
588	20240403	105000	80568800	13620	13620	13620	13620	17
589	20240403	104900	80337260	13680	13610	13680	13610	19
590	20240403	104800	80078600	13610	13640	13640	13610	2171
591	20240403	104700	50507890	13640	13640	13640	13640	2
592	20240403	104600	50480610	13650	13650	13650	13650	17
593	20240403	104500	50248560	13640	13640	13640	13640	1
594	20240403	104400	50234920	13650	13650	13650	13650	9
595	20240403	104300	50112070	13640	13650	13650	13640	20
596	20240403	104200	49839110	13640	13640	13640	13640	2
597	20240403	104100	49811830	13640	13640	13640	13640	19
598	20240403	104000	49552670	13640	13650	13650	13640	3
599	20240403	103900	49511740	13650	13650	13650	13650	16
600	20240403	103800	49293340	13650	13650	13650	13650	1
601	20240403	103700	49279690	13650	13650	13650	13650	0
602	20240403	103600	49279690	13650	13640	13650	13640	3
603	20240403	103500	49238760	13650	13650	13650	13650	17
604	20240403	103400	49006710	13650	13650	13650	13650	1
605	20240403	103300	48993060	13650	13630	13650	13630	3
606	20240403	103200	48952150	13650	13650	13650	13650	0
607	20240403	103100	48952150	13650	13640	13650	13640	19
608	20240403	103000	48692810	13640	13640	13640	13640	0
609	20240403	102900	48692810	13640	13640	13640	13640	1
610	20240403	102800	48679170	13640	13640	13640	13640	17
611	20240403	102700	48447290	13630	13650	13650	13630	7
612	20240403	102600	48351810	13640	13640	13640	13640	0
613	20240403	102500	48351810	13640	13640	13640	13640	0
614	20240403	102400	48351810	13640	13680	13680	13640	12
615	20240403	102300	48187760	13680	13680	13680	13680	8
616	20240403	102200	48078320	13680	13670	13680	13670	17
617	20240403	102100	47845780	13670	13670	13670	13670	0
618	20240403	102000	47845780	13670	13640	13670	13640	11
619	20240403	101900	47695710	13630	13630	13630	13630	0
620	20240403	101800	47695710	13630	13670	13670	13630	17
621	20240403	101700	47463360	13670	13670	13670	13670	0
622	20240403	101600	47463360	13670	13670	13670	13670	1
623	20240403	101500	47449690	13630	13630	13630	13630	1
624	20240403	101400	47436060	13670	13670	13670	13670	1
625	20240403	101300	47422390	13640	13680	13680	13640	3
626	20240403	101200	47381430	13690	13690	13690	13690	17
627	20240403	101100	47148700	13650	13690	13690	13650	16
628	20240403	101000	46929700	13660	13660	13660	13660	0
629	20240403	100900	46929700	13660	13690	13690	13660	2
630	20240403	100800	46902350	13630	13630	13630	13630	6
631	20240403	100700	46820570	13690	13690	13690	13690	1
632	20240403	100600	46806880	13640	13650	13650	13640	58
633	20240403	100500	46015740	13650	13650	13650	13650	16
634	20240403	100400	45797340	13640	13640	13640	13640	1
635	20240403	100300	45783700	13650	13650	13650	13650	10
636	20240403	100200	45647200	13640	13650	13650	13640	3
637	20240403	100100	45606270	13650	13650	13650	13650	17
638	20240403	100000	45374220	13650	13650	13650	13650	1
639	20240403	095900	45360570	13630	13630	13630	13630	0
640	20240403	095800	45360570	13630	13630	13630	13630	0
641	20240403	095700	45360570	13630	13650	13650	13630	23
642	20240403	095600	45046760	13650	13650	13650	13650	5
643	20240403	095500	44978510	13620	13650	13650	13620	13
644	20240403	095400	44801390	13640	13640	13640	13640	16
645	20240403	095300	44583150	13620	13620	13620	13620	11
646	20240403	095200	44433330	13620	13620	13620	13620	0
647	20240403	095100	44433330	13620	13620	13620	13620	11
648	20240403	095000	44283510	13620	13620	13620	13620	11
649	20240403	094900	44133690	13650	13650	13650	13650	17
650	20240403	094800	43901640	13650	13650	13650	13620	13
651	20240403	094700	43724520	13630	13640	13640	13630	500
652	20240403	094600	36909510	13640	13640	13640	13630	24
653	20240403	094500	36582210	13630	13630	13630	13630	0
654	20240403	094400	36582210	13630	13630	13630	13630	11
655	20240403	094300	36432280	13640	13640	13640	13640	9
656	20240403	094200	36309520	13650	13640	13650	13640	21
657	20240403	094100	36022910	13640	13640	13640	13640	26
658	20240403	094000	35668270	13650	13650	13650	13650	5
659	20240403	093900	35600020	13650	13640	13650	13640	310
660	20240403	093800	31371580	13650	13650	13650	13650	20
661	20240403	093700	31098580	13650	13640	13650	13640	14
662	20240403	093600	30907600	13650	13640	13650	13640	22
663	20240403	093500	30607380	13630	13630	13630	13630	11
664	20240403	093400	30457450	13640	13630	13640	13630	28
665	20240403	093300	30075640	13630	13630	13630	13630	5
666	20240403	093200	30007490	13630	13630	13630	13630	11
667	20240403	093100	29857560	13640	13640	13640	13640	20
668	20240403	093000	29584760	13630	13630	13630	13630	11
669	20240403	092900	29434830	13630	13640	13640	13630	44
670	20240403	092800	28834800	13640	13640	13640	13640	5
671	20240403	092700	28766600	13650	13660	13660	13650	11
672	20240403	092600	28616390	13650	13650	13650	13650	111
673	20240403	092500	27101240	13650	13650	13650	13650	11
674	20240403	092400	26951090	13650	13670	13670	13650	77
675	20240403	092300	25899700	13650	13650	13650	13650	11
676	20240403	092200	25749550	13650	13650	13650	13650	0
677	20240403	092100	25749550	13650	13680	13680	13650	22
678	20240403	092000	25448890	13650	13650	13650	13650	0
679	20240403	091900	25448890	13650	13650	13650	13650	11
680	20240403	091800	25298740	13630	13630	13630	13630	0
681	20240403	091700	25298740	13630	13630	13630	13630	13
682	20240403	091600	25121550	13690	13620	13690	13620	25
683	20240403	091500	24780070	13630	13630	13630	13630	140
684	20240403	091400	22871870	13630	13630	13630	13630	11
685	20240403	091300	22721940	13650	13650	13650	13650	100
686	20240403	091200	21356940	13630	13630	13630	13630	10
687	20240403	091100	21220640	13690	13670	13690	13620	450
688	20240403	091000	15082320	13670	13680	13680	13670	13
689	20240403	090900	14904590	13680	13680	13680	13680	98
690	20240403	090800	13563950	13710	13710	13710	13710	27
691	20240403	090700	13193780	13710	13710	13710	13710	16
692	20240403	090600	12974420	13710	13710	13710	13710	2
693	20240403	090500	12947000	13690	13740	13740	13690	350
694	20240403	090400	8151740	13710	13710	13710	13710	0
695	20240403	090300	8151740	13710	13710	13710	13710	0
696	20240403	090200	8151740	13710	13710	13710	13710	1
697	20240403	090100	8138030	13750	13750	13750	13750	0
698	20240403	090000	8138030	13750	13770	13770	13750	591