KissMeData/108860/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	195400	5892615310	17700	17700	17700	17700	8177
3	20240403	195300	5892615310	17700	17700	17700	17700	0
4	20240403	195200	5892615310	17700	17700	17700	17700	0
5	20240403	195100	5892615310	17700	17700	17700	17700	0
6	20240403	195000	5892615310	17700	17700	17700	17700	0
7	20240403	194900	5892615310	17700	17700	17700	17700	0
8	20240403	194800	5892615310	17700	17700	17700	17700	0
9	20240403	194700	5892615310	17700	17700	17700	17700	0
10	20240403	194600	5892615310	17700	17700	17700	17700	0
11	20240403	194500	5892615310	17700	17700	17700	17700	0
12	20240403	194400	5892615310	17700	17700	17700	17700	0
13	20240403	194300	5892615310	17700	17700	17700	17700	0
14	20240403	194200	5892615310	17700	17700	17700	17700	0
15	20240403	194100	5892615310	17700	17700	17700	17700	0
16	20240403	194000	5892615310	17700	17700	17700	17700	0
17	20240403	193900	5892615310	17700	17700	17700	17700	0
18	20240403	193800	5892615310	17700	17700	17700	17700	0
19	20240403	193700	5892615310	17700	17700	17700	17700	0
20	20240403	193600	5892615310	17700	17700	17700	17700	0
21	20240403	193500	5892615310	17700	17700	17700	17700	0
22	20240403	193400	5892615310	17700	17700	17700	17700	0
23	20240403	193300	5892615310	17700	17700	17700	17700	0
24	20240403	193200	5892615310	17700	17700	17700	17700	0
25	20240403	193100	5892615310	17700	17700	17700	17700	0
26	20240403	193000	5892615310	17700	17700	17700	17700	0
27	20240403	192900	5892615310	17700	17700	17700	17700	0
28	20240403	192800	5892615310	17700	17700	17700	17700	0
29	20240403	192700	5892615310	17700	17700	17700	17700	0
30	20240403	192600	5892615310	17700	17700	17700	17700	0
31	20240403	192500	5892615310	17700	17700	17700	17700	0
32	20240403	192400	5892615310	17700	17700	17700	17700	8177
33	20240403	192300	5892615310	17700	17700	17700	17700	0
34	20240403	192200	5892615310	17700	17700	17700	17700	0
35	20240403	192100	5892615310	17700	17700	17700	17700	0
36	20240403	192000	5892615310	17700	17700	17700	17700	0
37	20240403	191900	5892615310	17700	17700	17700	17700	0
38	20240403	191800	5892615310	17700	17700	17700	17700	0
39	20240403	191700	5892615310	17700	17700	17700	17700	0
40	20240403	191600	5892615310	17700	17700	17700	17700	0
41	20240403	191500	5892615310	17700	17700	17700	17700	0
42	20240403	191400	5892615310	17700	17700	17700	17700	0
43	20240403	191300	5892615310	17700	17700	17700	17700	0
44	20240403	191200	5892615310	17700	17700	17700	17700	0
45	20240403	191100	5892615310	17700	17700	17700	17700	0
46	20240403	191000	5892615310	17700	17700	17700	17700	0
47	20240403	190900	5892615310	17700	17700	17700	17700	0
48	20240403	190800	5892615310	17700	17700	17700	17700	0
49	20240403	190700	5892615310	17700	17700	17700	17700	0
50	20240403	190600	5892615310	17700	17700	17700	17700	0
51	20240403	190500	5892615310	17700	17700	17700	17700	0
52	20240403	190400	5892615310	17700	17700	17700	17700	0
53	20240403	190300	5892615310	17700	17700	17700	17700	0
54	20240403	190200	5892615310	17700	17700	17700	17700	0
55	20240403	190100	5892615310	17700	17700	17700	17700	0
56	20240403	190000	5892615310	17700	17700	17700	17700	0
57	20240403	185900	5892615310	17700	17700	17700	17700	0
58	20240403	185800	5892615310	17700	17700	17700	17700	0
59	20240403	185700	5892615310	17700	17700	17700	17700	0
60	20240403	185600	5892615310	17700	17700	17700	17700	0
61	20240403	185500	5892615310	17700	17700	17700	17700	0
62	20240403	185400	5892615310	17700	17700	17700	17700	8177
63	20240403	185300	5892615310	17700	17700	17700	17700	0
64	20240403	185200	5892615310	17700	17700	17700	17700	0
65	20240403	185100	5892615310	17700	17700	17700	17700	0
66	20240403	185000	5892615310	17700	17700	17700	17700	0
67	20240403	184900	5892615310	17700	17700	17700	17700	0
68	20240403	184800	5892615310	17700	17700	17700	17700	0
69	20240403	184700	5892615310	17700	17700	17700	17700	0
70	20240403	184600	5892615310	17700	17700	17700	17700	0
71	20240403	184500	5892615310	17700	17700	17700	17700	0
72	20240403	184400	5892615310	17700	17700	17700	17700	0
73	20240403	184300	5892615310	17700	17700	17700	17700	0
74	20240403	184200	5892615310	17700	17700	17700	17700	0
75	20240403	184100	5892615310	17700	17700	17700	17700	0
76	20240403	184000	5892615310	17700	17700	17700	17700	0
77	20240403	183900	5892615310	17700	17700	17700	17700	0
78	20240403	183800	5892615310	17700	17700	17700	17700	0
79	20240403	183700	5892615310	17700	17700	17700	17700	0
80	20240403	183600	5892615310	17700	17700	17700	17700	0
81	20240403	183500	5892615310	17700	17700	17700	17700	0
82	20240403	183400	5892615310	17700	17700	17700	17700	0
83	20240403	183300	5892615310	17700	17700	17700	17700	0
84	20240403	183200	5892615310	17700	17700	17700	17700	0
85	20240403	183100	5892615310	17700	17700	17700	17700	0
86	20240403	183000	5892615310	17700	17700	17700	17700	0
87	20240403	182900	5892615310	17700	17700	17700	17700	0
88	20240403	182800	5892615310	17700	17700	17700	17700	0
89	20240403	182700	5892615310	17700	17700	17700	17700	0
90	20240403	182600	5892615310	17700	17700	17700	17700	0
91	20240403	182500	5892615310	17700	17700	17700	17700	0
92	20240403	182400	5892615310	17700	17700	17700	17700	8177
93	20240403	182300	5892615310	17700	17700	17700	17700	0
94	20240403	182200	5892615310	17700	17700	17700	17700	0
95	20240403	182100	5892615310	17700	17700	17700	17700	0
96	20240403	182000	5892615310	17700	17700	17700	17700	0
97	20240403	181900	5892615310	17700	17700	17700	17700	0
98	20240403	181800	5892615310	17700	17700	17700	17700	0
99	20240403	181700	5892615310	17700	17700	17700	17700	0
100	20240403	181600	5892615310	17700	17700	17700	17700	0
101	20240403	181500	5892615310	17700	17700	17700	17700	0
102	20240403	181400	5892615310	17700	17700	17700	17700	0
103	20240403	181300	5892615310	17700	17700	17700	17700	0
104	20240403	181200	5892615310	17700	17700	17700	17700	0
105	20240403	181100	5892615310	17700	17700	17700	17700	0
106	20240403	181000	5892615310	17700	17700	17700	17700	0
107	20240403	180900	5892615310	17700	17700	17700	17700	0
108	20240403	180800	5892615310	17700	17700	17700	17700	0
109	20240403	180700	5892615310	17700	17700	17700	17700	0
110	20240403	180600	5892615310	17700	17700	17700	17700	0
111	20240403	180500	5892615310	17700	17700	17700	17700	0
112	20240403	180400	5892615310	17700	17700	17700	17700	0
113	20240403	180300	5892615310	17700	17700	17700	17700	0
114	20240403	180200	5892615310	17700	17700	17700	17700	0
115	20240403	180100	5892615310	17700	17700	17700	17700	0
116	20240403	180000	5892615310	17700	17700	17700	17700	0
117	20240403	175900	5892615310	17700	17700	17700	17700	0
118	20240403	175800	5892615310	17700	17700	17700	17700	0
119	20240403	175700	5892615310	17700	17700	17700	17700	0
120	20240403	175600	5892615310	17700	17700	17700	17700	0
121	20240403	175500	5892615310	17700	17700	17700	17700	0
122	20240403	175400	5892615310	17700	17700	17700	17700	8177
123	20240403	175300	5892615310	17700	17700	17700	17700	0
124	20240403	175200	5892615310	17700	17700	17700	17700	0
125	20240403	175100	5892615310	17700	17700	17700	17700	0
126	20240403	175000	5892615310	17700	17700	17700	17700	0
127	20240403	174900	5892615310	17700	17700	17700	17700	0
128	20240403	174800	5892615310	17700	17700	17700	17700	0
129	20240403	174700	5892615310	17700	17700	17700	17700	0
130	20240403	174600	5892615310	17700	17700	17700	17700	0
131	20240403	174500	5892615310	17700	17700	17700	17700	0
132	20240403	174400	5892615310	17700	17700	17700	17700	0
133	20240403	174300	5892615310	17700	17700	17700	17700	0
134	20240403	174200	5892615310	17700	17700	17700	17700	0
135	20240403	174100	5892615310	17700	17700	17700	17700	0
136	20240403	174000	5892615310	17700	17700	17700	17700	0
137	20240403	173900	5892615310	17700	17700	17700	17700	0
138	20240403	173800	5892615310	17700	17700	17700	17700	0
139	20240403	173700	5892615310	17700	17700	17700	17700	0
140	20240403	173600	5892615310	17700	17700	17700	17700	0
141	20240403	173500	5892615310	17700	17700	17700	17700	0
142	20240403	173400	5892615310	17700	17700	17700	17700	0
143	20240403	173300	5892615310	17700	17700	17700	17700	0
144	20240403	173200	5892615310	17700	17700	17700	17700	0
145	20240403	173100	5892615310	17700	17700	17700	17700	0
146	20240403	173000	5892615310	17700	17700	17700	17700	0
147	20240403	172900	5892615310	17700	17700	17700	17700	0
148	20240403	172800	5892615310	17700	17700	17700	17700	0
149	20240403	172700	5892615310	17700	17700	17700	17700	0
150	20240403	172600	5892615310	17700	17700	17700	17700	0
151	20240403	172500	5892615310	17700	17700	17700	17700	0
152	20240403	172400	5892615310	17700	17700	17700	17700	8177
153	20240403	172300	5892615310	17700	17700	17700	17700	0
154	20240403	172200	5892615310	17700	17700	17700	17700	0
155	20240403	172100	5892615310	17700	17700	17700	17700	0
156	20240403	172000	5892615310	17700	17700	17700	17700	0
157	20240403	171900	5892615310	17700	17700	17700	17700	0
158	20240403	171800	5892615310	17700	17700	17700	17700	0
159	20240403	171700	5892615310	17700	17700	17700	17700	0
160	20240403	171600	5892615310	17700	17700	17700	17700	0
161	20240403	171500	5892615310	17700	17700	17700	17700	0
162	20240403	171400	5892615310	17700	17700	17700	17700	0
163	20240403	171300	5892615310	17700	17700	17700	17700	0
164	20240403	171200	5892615310	17700	17700	17700	17700	0
165	20240403	171100	5892615310	17700	17700	17700	17700	0
166	20240403	171000	5892615310	17700	17700	17700	17700	0
167	20240403	170900	5892615310	17700	17700	17700	17700	0
168	20240403	170800	5892615310	17700	17700	17700	17700	0
169	20240403	170700	5892615310	17700	17700	17700	17700	0
170	20240403	170600	5892615310	17700	17700	17700	17700	0
171	20240403	170500	5892615310	17700	17700	17700	17700	0
172	20240403	170400	5892615310	17700	17700	17700	17700	0
173	20240403	170300	5892615310	17700	17700	17700	17700	0
174	20240403	170200	5892615310	17700	17700	17700	17700	0
175	20240403	170100	5892615310	17700	17700	17700	17700	0
176	20240403	170000	5892615310	17700	17700	17700	17700	0
177	20240403	165900	5892615310	17700	17700	17700	17700	0
178	20240403	165800	5892615310	17700	17700	17700	17700	0
179	20240403	165700	5892615310	17700	17700	17700	17700	0
180	20240403	165600	5892615310	17700	17700	17700	17700	0
181	20240403	165500	5892615310	17700	17700	17700	17700	0
182	20240403	165400	5892615310	17700	17700	17700	17700	8177
183	20240403	165300	5892615310	17700	17700	17700	17700	0
184	20240403	165200	5892615310	17700	17700	17700	17700	0
185	20240403	165100	5892615310	17700	17700	17700	17700	0
186	20240403	165000	5892615310	17700	17700	17700	17700	0
187	20240403	164900	5892615310	17700	17700	17700	17700	0
188	20240403	164800	5892615310	17700	17700	17700	17700	0
189	20240403	164700	5892615310	17700	17700	17700	17700	0
190	20240403	164600	5892615310	17700	17700	17700	17700	0
191	20240403	164500	5892615310	17700	17700	17700	17700	0
192	20240403	164400	5892615310	17700	17700	17700	17700	0
193	20240403	164300	5892615310	17700	17700	17700	17700	0
194	20240403	164200	5892615310	17700	17700	17700	17700	0
195	20240403	164100	5892615310	17700	17700	17700	17700	0
196	20240403	164000	5892615310	17700	17700	17700	17700	0
197	20240403	163900	5892615310	17700	17700	17700	17700	0
198	20240403	163800	5892615310	17700	17700	17700	17700	0
199	20240403	163700	5892615310	17700	17700	17700	17700	0
200	20240403	163600	5892615310	17700	17700	17700	17700	0
201	20240403	163500	5892615310	17700	17700	17700	17700	0
202	20240403	163400	5892615310	17700	17700	17700	17700	0
203	20240403	163300	5892615310	17700	17700	17700	17700	0
204	20240403	163200	5892615310	17700	17700	17700	17700	0
205	20240403	163100	5892615310	17700	17700	17700	17700	0
206	20240403	163000	5892615310	17700	17700	17700	17700	0
207	20240403	162900	5892615310	17700	17700	17700	17700	0
208	20240403	162800	5892615310	17700	17700	17700	17700	0
209	20240403	162700	5892615310	17700	17700	17700	17700	0
210	20240403	162600	5892615310	17700	17700	17700	17700	0
211	20240403	162500	5892615310	17700	17700	17700	17700	0
212	20240403	162400	5892615310	17700	17700	17700	17700	8177
213	20240403	162300	5892615310	17700	17700	17700	17700	0
214	20240403	162200	5892615310	17700	17700	17700	17700	0
215	20240403	162100	5892615310	17700	17700	17700	17700	0
216	20240403	162000	5892615310	17700	17700	17700	17700	0
217	20240403	161900	5892615310	17700	17700	17700	17700	0
218	20240403	161800	5892615310	17700	17700	17700	17700	0
219	20240403	161700	5892615310	17700	17700	17700	17700	0
220	20240403	161600	5892615310	17700	17700	17700	17700	0
221	20240403	161500	5892615310	17700	17700	17700	17700	0
222	20240403	161400	5892615310	17700	17700	17700	17700	0
223	20240403	161300	5892615310	17700	17700	17700	17700	0
224	20240403	161200	5892615310	17700	17700	17700	17700	0
225	20240403	161100	5892615310	17700	17700	17700	17700	0
226	20240403	161000	5892615310	17700	17700	17700	17700	0
227	20240403	160900	5892615310	17700	17700	17700	17700	0
228	20240403	160800	5892615310	17700	17700	17700	17700	0
229	20240403	160700	5892615310	17700	17700	17700	17700	0
230	20240403	160600	5892615310	17700	17700	17700	17700	0
231	20240403	160500	5892615310	17700	17700	17700	17700	0
232	20240403	160400	5892615310	17700	17700	17700	17700	0
233	20240403	160300	5892615310	17700	17700	17700	17700	0
234	20240403	160200	5892615310	17700	17700	17700	17700	0
235	20240403	160100	5892615310	17700	17700	17700	17700	0
236	20240403	160000	5892615310	17700	17700	17700	17700	0
237	20240403	155900	5892615310	17700	17700	17700	17700	0
238	20240403	155800	5892615310	17700	17700	17700	17700	0
239	20240403	155700	5892615310	17700	17700	17700	17700	0
240	20240403	155600	5892615310	17700	17700	17700	17700	0
241	20240403	155500	5892615310	17700	17700	17700	17700	0
242	20240403	155400	5892615310	17700	17700	17700	17700	8177
243	20240403	155300	5892615310	17700	17700	17700	17700	0
244	20240403	155200	5892615310	17700	17700	17700	17700	0
245	20240403	155100	5892615310	17700	17700	17700	17700	0
246	20240403	155000	5892615310	17700	17700	17700	17700	0
247	20240403	154900	5892615310	17700	17700	17700	17700	0
248	20240403	154800	5892615310	17700	17700	17700	17700	0
249	20240403	154700	5892615310	17700	17700	17700	17700	0
250	20240403	154600	5892615310	17700	17700	17700	17700	0
251	20240403	154500	5892615310	17700	17700	17700	17700	0
252	20240403	154400	5892615310	17700	17700	17700	17700	0
253	20240403	154300	5892615310	17700	17700	17700	17700	0
254	20240403	154200	5892615310	17700	17700	17700	17700	0
255	20240403	154100	5892615310	17700	17700	17700	17700	0
256	20240403	154000	5892615310	17700	17700	17700	17700	0
257	20240403	153900	5892615310	17700	17700	17700	17700	0
258	20240403	153800	5892615310	17700	17700	17700	17700	0
259	20240403	153700	5892615310	17700	17700	17700	17700	0
260	20240403	153600	5892615310	17700	17700	17700	17700	0
261	20240403	153500	5892615310	17700	17700	17700	17700	0
262	20240403	153400	5892615310	17700	17700	17700	17700	0
263	20240403	153300	5892615310	17700	17700	17700	17700	0
264	20240403	153200	5892615310	17700	17700	17700	17700	0
265	20240403	153100	5892615310	17700	17700	17700	17700	0
266	20240403	153000	5892615310	17700	17700	17700	17700	8177
267	20240403	152900	5747882410	17730	17730	17730	17730	0
268	20240403	152800	5747882410	17730	17730	17730	17730	0
269	20240403	152700	5747882410	17730	17730	17730	17730	0
270	20240403	152600	5747882410	17730	17730	17730	17730	0
271	20240403	152500	5747882410	17730	17730	17730	17730	0
272	20240403	152400	5747882410	17730	17730	17730	17730	0
273	20240403	152300	5747882410	17730	17730	17730	17730	0
274	20240403	152200	5747882410	17730	17730	17730	17730	0
275	20240403	152100	5747882410	17730	17730	17730	17730	0
276	20240403	152000	5747882410	17730	17730	17730	17730	0
277	20240403	151900	5747882410	17730	17750	17750	17720	780
278	20240403	151800	5734050750	17750	17740	17750	17740	1011
279	20240403	151700	5716115060	17730	17730	17730	17720	668
280	20240403	151600	5704273220	17730	17740	17740	17730	283
281	20240403	151500	5699254340	17740	17740	17740	17730	800
282	20240403	151400	5685062380	17740	17740	17740	17740	17
283	20240403	151300	5684760800	17750	17750	17750	17700	344
284	20240403	151200	5678664800	17750	17700	17750	17700	923
285	20240403	151100	5662310680	17700	17700	17700	17690	1104
286	20240403	151000	5642770970	17700	17710	17710	17700	863
287	20240403	150900	5627495410	17700	17710	17710	17700	182
288	20240403	150800	5624272840	17710	17760	17760	17700	12587
289	20240403	150700	5401145490	17760	17760	17760	17760	442
290	20240403	150600	5393295570	17760	17750	17760	17750	1037
291	20240403	150500	5374886740	17760	17750	17760	17750	1279
292	20240403	150400	5352184170	17760	17760	17760	17750	963
293	20240403	150300	5335081490	17750	17750	17760	17750	1737
294	20240403	150200	5304232630	17760	17760	17760	17750	115
295	20240403	150100	5302191230	17750	17760	17760	17750	44
296	20240403	150000	5301410070	17760	17760	17760	17760	119
297	20240403	145900	5299296630	17760	17750	17760	17750	111
298	20240403	145800	5297326270	17760	17760	17760	17750	987
299	20240403	145700	5279802370	17760	17760	17760	17750	65
300	20240403	145600	5278648110	17760	17750	17760	17750	261
301	20240403	145500	5274012940	17760	17750	17760	17750	271
302	20240403	145400	5269202590	17750	17750	17760	17750	241
303	20240403	145300	5264924680	17750	17760	17760	17750	916
304	20240403	145200	5248664970	17760	17760	17760	17750	939
305	20240403	145100	5231995830	17750	17760	17760	17750	1049
306	20240403	145000	5213374440	17760	17760	17760	17750	1836
307	20240403	144900	5180784820	17750	17750	17750	17750	86
308	20240403	144800	5179258320	17760	17760	17760	17760	195
309	20240403	144700	5175795120	17760	17760	17760	17760	135
310	20240403	144600	5173397520	17760	17760	17780	17760	697
311	20240403	144500	5161015340	17780	17780	17780	17760	268
312	20240403	144400	5156252100	17760	17790	17790	17760	878
313	20240403	144300	5140650260	17770	17790	17800	17770	1844
314	20240403	144200	5107850920	17790	17800	17800	17790	27
315	20240403	144100	5107370560	17800	17790	17800	17790	273
316	20240403	144000	5102513870	17780	17770	17780	17770	537
317	20240403	143900	5092968320	17780	17770	17780	17770	255
318	20240403	143800	5088434980	17770	17780	17780	17770	238
319	20240403	143700	5084205610	17780	17780	17780	17780	148
320	20240403	143600	5081574170	17780	17790	17790	17780	162
321	20240403	143500	5078693790	17790	17780	17790	17780	6
322	20240403	143400	5078587080	17780	17790	17790	17780	254
323	20240403	143300	5074070810	17780	17780	17780	17780	96
324	20240403	143200	5072363930	17780	17790	17790	17780	41
325	20240403	143100	5071634750	17780	17770	17780	17770	800
326	20240403	143000	5057415650	17780	17770	17780	17770	65
327	20240403	142900	5056260450	17770	17780	17790	17770	991
328	20240403	142800	5038642410	17780	17780	17780	17780	172
329	20240403	142700	5035584250	17790	17790	17790	17780	306
330	20240403	142600	5030142360	17790	17790	17790	17790	10
331	20240403	142500	5029964460	17790	17790	17790	17790	369
332	20240403	142400	5023399950	17790	17790	17790	17790	55
333	20240403	142300	5022421500	17790	17790	17790	17790	60
334	20240403	142200	5021354100	17790	17800	17810	17790	1304
335	20240403	142100	4998144380	17810	17810	17810	17800	261
336	20240403	142000	4993496790	17800	17800	17810	17800	57
337	20240403	141900	4992482150	17800	17810	17810	17800	311
338	20240403	141800	4986946310	17810	17810	17810	17800	70
339	20240403	141700	4985700010	17800	17810	17810	17790	3077
340	20240403	141600	4930955090	17800	17800	17800	17800	171
341	20240403	141500	4927911290	17800	17810	17810	17800	213
342	20240403	141400	4924117960	17810	17810	17810	17800	534
343	20240403	141300	4914612660	17800	17810	17810	17800	247
344	20240403	141200	4910215250	17810	17810	17810	17810	215
345	20240403	141100	4906386100	17810	17810	17810	17800	101
346	20240403	141000	4904587490	17810	17800	17810	17800	182
347	20240403	140900	4901347850	17800	17800	17800	17800	38
348	20240403	140800	4900671450	17800	17800	17800	17800	122
349	20240403	140700	4898499850	17800	17810	17810	17800	397
350	20240403	140600	4891433220	17800	17800	17800	17790	146
351	20240403	140500	4888834440	17800	17800	17800	17790	670
352	20240403	140400	4876908640	17800	17800	17800	17800	0
353	20240403	140300	4876908640	17800	17800	17800	17800	93
354	20240403	140200	4875253240	17800	17800	17800	17800	395
355	20240403	140100	4868222240	17800	17800	17800	17790	559
356	20240403	140000	4858274280	17800	17800	17800	17800	213
357	20240403	135900	4854482880	17800	17800	17800	17800	269
358	20240403	135800	4849694680	17800	17790	17800	17790	107
359	20240403	135700	4847790840	17800	17800	17800	17800	85
360	20240403	135600	4846277840	17800	17800	17800	17800	274
361	20240403	135500	4841400640	17800	17800	17800	17790	267
362	20240403	135400	4836648520	17800	17790	17800	17790	29
363	20240403	135300	4836132380	17790	17800	17800	17790	90
364	20240403	135200	4834531180	17800	17810	17810	17790	372
365	20240403	135100	4827910180	17800	17800	17800	17790	644
366	20240403	135000	4816452210	17800	17800	17800	17790	82
367	20240403	134900	4814993110	17800	17800	17800	17800	20
368	20240403	134800	4814637110	17790	17800	17800	17790	830
369	20240403	134700	4799871010	17790	17840	17840	17790	189
370	20240403	134600	4796506890	17840	17800	17840	17800	132
371	20240403	134500	4794156250	17800	17790	17840	17790	17
372	20240403	134400	4793853500	17790	17790	17790	17790	127
373	20240403	134300	4791594170	17790	17790	17790	17780	481
374	20240403	134200	4783038100	17800	17800	17810	17800	1445
375	20240403	134100	4757317000	17810	17810	17810	17800	192
376	20240403	134000	4753897680	17810	17820	17820	17810	42
377	20240403	133900	4753149630	17810	17820	17820	17810	593
378	20240403	133800	4742586660	17830	17860	17870	17830	2405
379	20240403	133700	4699660390	17870	17860	17870	17860	491
380	20240403	133600	4690890930	17870	17870	17870	17860	79
381	20240403	133500	4689479860	17860	17870	17870	17860	108
382	20240403	133400	4687549970	17860	17860	17870	17860	118
383	20240403	133300	4685442310	17860	17860	17860	17860	215
384	20240403	133200	4681602410	17860	17870	17870	17860	12
385	20240403	133100	4681387980	17880	17880	17880	17880	3
386	20240403	133000	4681334340	17880	17860	17880	17850	652
387	20240403	132900	4669687860	17850	17850	17850	17840	652
388	20240403	132800	4658050660	17840	17850	17850	17840	70
389	20240403	132700	4656801460	17850	17850	17850	17840	406
390	20240403	132600	4649558060	17850	17840	17850	17840	375
391	20240403	132500	4642865240	17840	17840	17850	17840	383
392	20240403	132400	4636032410	17850	17850	17850	17850	68
393	20240403	132300	4634818610	17850	17840	17850	17840	90
394	20240403	132200	4633212990	17840	17840	17840	17830	164
395	20240403	132100	4630287270	17840	17850	17850	17840	177
396	20240403	132000	4627127920	17850	17870	17870	17850	184
397	20240403	131900	4623842580	17860	17860	17860	17860	0
398	20240403	131800	4623842580	17860	17890	17890	17860	105
399	20240403	131700	4621966420	17880	17880	17880	17850	203
400	20240403	131600	4618337030	17890	17850	17890	17850	486
401	20240403	131500	4609653390	17850	17840	17860	17840	261
402	20240403	131400	4604992190	17810	17810	17870	17810	3635
403	20240403	131300	4540196470	17810	17790	17810	17790	797
404	20240403	131200	4526009290	17790	17790	17800	17790	91
405	20240403	131100	4524390050	17800	17790	17800	17790	105
406	20240403	131000	4522521990	17790	17800	17800	17780	212
407	20240403	130900	4518748670	17800	17790	17800	17790	116
408	20240403	130800	4516684920	17750	17750	17750	17750	0
409	20240403	130700	4516684920	17750	17750	17750	17750	225
410	20240403	130600	4512691170	17750	17780	17800	17750	1092
411	20240403	130500	4493292400	17800	17740	17800	17740	3879
412	20240403	130400	4424416870	17730	17730	17740	17730	251
413	20240403	130300	4419966340	17730	17730	17730	17730	0
414	20240403	130200	4419966340	17730	17730	17730	17730	117
415	20240403	130100	4417891930	17730	17740	17750	17730	134
416	20240403	130000	4415514790	17740	17740	17750	17740	617
417	20240403	125900	4404568570	17730	17740	17740	17730	361
418	20240403	125800	4398167040	17730	17740	17750	17730	527
419	20240403	125700	4388820230	17740	17740	17740	17740	28
420	20240403	125600	4388323510	17750	17740	17750	17740	39
421	20240403	125500	4387631550	17750	17740	17750	17740	145
422	20240403	125400	4385059090	17740	17740	17740	17730	1438
423	20240403	125300	4359559450	17750	17750	17750	17730	82
424	20240403	125200	4358104580	17750	17740	17750	17740	344
425	20240403	125100	4352001980	17740	17730	17740	17730	332
426	20240403	125000	4346115530	17730	17730	17740	17730	458
427	20240403	124900	4337994950	17730	17720	17730	17720	351
428	20240403	124800	4331775080	17730	17730	17730	17730	44
429	20240403	124700	4330994960	17730	17730	17730	17730	11
430	20240403	124600	4330799930	17730	17730	17730	17720	584
431	20240403	124500	4320446710	17720	17730	17730	17720	115
432	20240403	124400	4318407890	17730	17720	17730	17700	42
433	20240403	124300	4317663570	17730	17730	17730	17720	183
434	20240403	124200	4314419480	17730	17720	17730	17700	59
435	20240403	124100	4313374300	17720	17690	17720	17690	31
436	20240403	124000	4312825410	17700	17700	17710	17700	335
437	20240403	123900	4306894770	17700	17700	17700	17700	91
438	20240403	123800	4305284070	17700	17700	17700	17690	229
439	20240403	123700	4301230870	17700	17710	17710	17700	481
440	20240403	123600	4292717020	17710	17710	17710	17710	41
441	20240403	123500	4291990910	17710	17700	17720	17700	3
442	20240403	123400	4291937780	17700	17700	17700	17700	243
443	20240403	123300	4287636680	17690	17690	17700	17690	86
444	20240403	123200	4286115060	17690	17690	17690	17680	25
445	20240403	123100	4285672970	17680	17700	17700	17680	89
446	20240403	123000	4284099050	17700	17690	17700	17670	346
447	20240403	122900	4277981940	17700	17700	17700	17700	296
448	20240403	122800	4272742740	17700	17700	17700	17690	158
449	20240403	122700	4269946340	17700	17690	17700	17680	122
450	20240403	122600	4267787910	17670	17680	17690	17670	66
451	20240403	122500	4266621210	17680	17680	17680	17680	324
452	20240403	122400	4260892890	17680	17680	17680	17660	103
453	20240403	122300	4259072360	17680	17680	17680	17660	324
454	20240403	122200	4253349200	17680	17670	17680	17670	282
455	20240403	122100	4248365700	17680	17680	17680	17670	200
456	20240403	122000	4244829750	17680	17680	17680	17680	37
457	20240403	121900	4244175590	17680	17680	17680	17670	22
458	20240403	121800	4243786760	17680	17680	17680	17680	89
459	20240403	121700	4242213240	17670	17680	17680	17670	921
460	20240403	121600	4225938870	17670	17680	17680	17670	68
461	20240403	121500	4224737150	17670	17670	17670	17670	0
462	20240403	121400	4224737150	17670	17670	17670	17670	310
463	20240403	121300	4219259450	17670	17670	17680	17670	438
464	20240403	121200	4211519920	17670	17680	17680	17670	34
465	20240403	121100	4210918810	17680	17670	17680	17670	71
466	20240403	121000	4209664190	17680	17680	17680	17670	506
467	20240403	120900	4200722450	17680	17670	17680	17670	99
468	20240403	120800	4198973100	17670	17680	17680	17670	253
469	20240403	120700	4194500150	17670	17670	17670	17670	387
470	20240403	120600	4187661860	17670	17680	17680	17670	30
471	20240403	120500	4187131610	17680	17670	17680	17670	232
472	20240403	120400	4183032100	17680	17680	17680	17680	19
473	20240403	120300	4182696180	17680	17680	17690	17680	708
474	20240403	120200	4170178540	17680	17680	17680	17680	500
475	20240403	120100	4161338540	17680	17690	17690	17680	382
476	20240403	120000	4154582960	17690	17680	17690	17680	40
477	20240403	115900	4153875380	17680	17680	17700	17680	1118
478	20240403	115800	4134091860	17680	17680	17680	17680	21
479	20240403	115700	4133720580	17680	17670	17680	17670	37
480	20240403	115600	4133066780	17670	17660	17670	17660	75
481	20240403	115500	4131742030	17670	17670	17670	17670	9
482	20240403	115400	4131583000	17670	17680	17680	17660	3012
483	20240403	115300	4078378320	17670	17670	17670	17670	211
484	20240403	115200	4074649950	17680	17680	17680	17680	123
485	20240403	115100	4072475310	17680	17680	17680	17670	434
486	20240403	115000	4064804110	17680	17680	17680	17680	152
487	20240403	114900	4062116750	17680	17680	17680	17680	17
488	20240403	114800	4061816190	17680	17670	17680	17670	57
489	20240403	114700	4060808970	17670	17670	17680	17670	83
490	20240403	114600	4059342000	17680	17680	17680	17680	95
491	20240403	114500	4057662400	17680	17680	17680	17680	16
492	20240403	114400	4057379520	17660	17670	17670	17660	1378
493	20240403	114300	4033043010	17700	17660	17700	17660	1335
494	20240403	114200	4009419620	17670	17660	17670	17660	369
495	20240403	114100	4002902460	17650	17660	17660	17650	246
496	20240403	114000	3998560100	17660	17650	17660	17650	144
497	20240403	113900	3996018260	17660	17650	17660	17650	42
498	20240403	113800	3995276890	17650	17670	17670	17650	538
499	20240403	113700	3985780870	17650	17650	17690	17650	312
500	20240403	113600	3980273100	17690	17660	17700	17660	104
501	20240403	113500	3978432830	17650	17670	17670	17650	471
502	20240403	113400	3970119070	17670	17660	17670	17660	103
503	20240403	113300	3968299960	17660	17700	17700	17660	721
504	20240403	113200	3955566660	17700	17660	17700	17660	520
505	20240403	113100	3946374950	17660	17670	17670	17660	734
506	20240403	113000	3933410380	17670	17670	17670	17670	304
507	20240403	112900	3928038700	17670	17670	17670	17670	176
508	20240403	112800	3924928780	17670	17670	17680	17670	126
509	20240403	112700	3922702280	17670	17680	17680	17670	484
510	20240403	112600	3914149160	17670	17680	17680	17670	88
511	20240403	112500	3912593890	17680	17670	17680	17670	304
512	20240403	112400	3907220680	17670	17680	17680	17670	54
513	20240403	112300	3906266260	17680	17680	17680	17680	78
514	20240403	112200	3904887220	17680	17670	17680	17670	62
515	20240403	112100	3903791670	17670	17670	17670	17670	18
516	20240403	112000	3903473610	17670	17670	17670	17660	121
517	20240403	111900	3901335920	17670	17670	17670	17660	18
518	20240403	111800	3901017910	17670	17670	17670	17670	42
519	20240403	111700	3900275770	17670	17670	17670	17660	207
520	20240403	111600	3896619270	17670	17670	17670	17670	63
521	20240403	111500	3895506060	17670	17670	17670	17660	69
522	20240403	111400	3894286890	17670	17690	17690	17660	268
523	20240403	111300	3889551530	17690	17690	17690	17670	98
524	20240403	111200	3887819190	17690	17670	17690	17660	548
525	20240403	111100	3878141420	17690	17700	17700	17660	911
526	20240403	111000	3862048080	17700	17680	17700	17680	91
527	20240403	110900	3860439100	17680	17680	17680	17680	172
528	20240403	110800	3857398140	17670	17680	17680	17670	143
529	20240403	110700	3854871200	17680	17680	17680	17680	12
530	20240403	110600	3854659040	17680	17680	17680	17670	1819
531	20240403	110500	3822516990	17670	17680	17680	17670	881
532	20240403	110400	3806941590	17680	17700	17700	17680	491
533	20240403	110300	3798259470	17700	17690	17700	17690	58
534	20240403	110200	3797233400	17690	17690	17690	17680	146
535	20240403	110100	3794650680	17690	17700	17700	17680	191
536	20240403	110000	3791272230	17700	17700	17700	17700	203
537	20240403	105900	3787679130	17700	17690	17700	17680	697
538	20240403	105800	3775353640	17690	17690	17690	17680	230
539	20240403	105700	3771285080	17690	17690	17690	17680	688
540	20240403	105600	3759115410	17680	17690	17690	17680	662
541	20240403	105500	3747405110	17690	17690	17690	17690	112
542	20240403	105400	3745423830	17690	17700	17700	17690	447
543	20240403	105300	3737512230	17690	17690	17700	17680	939
544	20240403	105200	3720909810	17700	17690	17700	17690	1441
545	20240403	105100	3695418180	17700	17700	17700	17690	864
546	20240403	105000	3680125430	17690	17680	17730	17680	898
547	20240403	104900	3664230080	17680	17700	17700	17680	469
548	20240403	104800	3655937300	17700	17680	17700	17670	628
549	20240403	104700	3644833450	17680	17680	17680	17680	348
550	20240403	104600	3638680810	17690	17690	17690	17690	59
551	20240403	104500	3637637100	17690	17700	17700	17690	82
552	20240403	104400	3636186500	17700	17700	17700	17700	113
553	20240403	104300	3634186400	17700	17700	17700	17690	406
554	20240403	104200	3627000960	17700	17700	17700	17700	214
555	20240403	104100	3623213160	17690	17690	17690	17680	373
556	20240403	104000	3616614820	17680	17690	17690	17680	238
557	20240403	103900	3612406120	17690	17690	17690	17680	152
558	20240403	103800	3609718670	17680	17680	17690	17680	146
559	20240403	103700	3607137320	17690	17700	17700	17690	1012
560	20240403	103600	3589225040	17680	17690	17690	17680	426
561	20240403	103500	3581693350	17680	17680	17690	17680	179
562	20240403	103400	3578528390	17700	17700	17700	17680	906
563	20240403	103300	3562498250	17700	17700	17700	17700	464
564	20240403	103200	3554285450	17700	17700	17700	17700	21
565	20240403	103100	3553913750	17690	17680	17690	17680	1173
566	20240403	103000	3533172450	17690	17680	17690	17680	33
567	20240403	102900	3532588880	17680	17680	17680	17670	1014
568	20240403	102800	3514662410	17680	17690	17690	17680	582
569	20240403	102700	3504372070	17690	17700	17700	17690	53
570	20240403	102600	3503434360	17700	17700	17700	17680	951
571	20240403	102500	3486615050	17700	17710	17720	17700	1674
572	20240403	102400	3456978820	17700	17720	17720	17700	1782
573	20240403	102300	3425425280	17710	17740	17740	17710	502
574	20240403	102200	3416530240	17740	17710	17740	17710	438
575	20240403	102100	3408768610	17740	17750	17750	17710	343
576	20240403	102000	3402688070	17750	17750	17750	17740	130
577	20240403	101900	3400380790	17750	17740	17750	17740	135
578	20240403	101800	3397985020	17750	17700	17750	17700	1259
579	20240403	101700	3375679500	17710	17690	17710	17680	1116
580	20240403	101600	3355929550	17690	17690	17690	17670	868
581	20240403	101500	3340580440	17680	17680	17690	17680	483
582	20240403	101400	3332040170	17680	17700	17700	17680	679
583	20240403	101300	3320034280	17700	17690	17700	17690	322
584	20240403	101200	3314337770	17690	17700	17700	17690	1401
585	20240403	101100	3289541690	17700	17720	17720	17700	322
586	20240403	101000	3283840280	17710	17710	17720	17710	120
587	20240403	100900	3281714860	17720	17700	17720	17700	716
588	20240403	100800	3269038560	17710	17720	17720	17700	839
589	20240403	100700	3254179510	17720	17720	17720	17700	507
590	20240403	100600	3245200840	17720	17720	17730	17700	119
591	20240403	100500	3243092100	17720	17700	17730	17700	1041
592	20240403	100400	3224653080	17700	17680	17700	17680	173
593	20240403	100300	3221591020	17680	17680	17680	17680	514
594	20240403	100200	3212503500	17680	17680	17680	17670	522
595	20240403	100100	3203274750	17670	17710	17710	17660	196
596	20240403	100000	3199807600	17710	17650	17720	17650	274
597	20240403	095900	3194963070	17650	17640	17730	17640	3773
598	20240403	095800	3128360380	17640	17620	17730	17620	4309
599	20240403	095700	3052136550	17620	17650	17660	17620	512
600	20240403	095600	3043105650	17650	17610	17650	17610	1304
601	20240403	095500	3020123850	17600	17600	17610	17600	714
602	20240403	095400	3007557320	17600	17600	17620	17600	550
603	20240403	095300	2997875640	17600	17600	17600	17590	263
604	20240403	095200	2993247340	17590	17610	17610	17590	152
605	20240403	095100	2990572570	17610	17610	17610	17580	1303
606	20240403	095000	2967653540	17610	17580	17610	17580	1369
607	20240403	094900	2943578530	17580	17610	17610	17580	5212
608	20240403	094800	2851866410	17610	17620	17620	17610	808
609	20240403	094700	2837637140	17620	17620	17620	17610	691
610	20240403	094600	2825465200	17620	17610	17620	17600	978
611	20240403	094500	2808244780	17610	17640	17650	17600	6017
612	20240403	094400	2702290960	17640	17640	17650	17620	2180
613	20240403	094300	2663859680	17640	17640	17640	17640	343
614	20240403	094200	2657809160	17650	17650	17650	17630	1806
615	20240403	094100	2625945760	17650	17650	17650	17640	1026
616	20240403	094000	2607838410	17650	17630	17650	17610	2316
617	20240403	093900	2567015650	17630	17630	17640	17620	533
618	20240403	093800	2557619810	17620	17660	17660	17620	2658
619	20240403	093700	2510729300	17670	17660	17680	17660	3102
620	20240403	093600	2455927180	17660	17660	17680	17660	2070
621	20240403	093500	2419348030	17660	17610	17670	17610	2224
622	20240403	093400	2380122890	17610	17650	17650	17600	1980
623	20240403	093300	2345239080	17650	17590	17650	17580	3632
624	20240403	093200	2281279050	17590	17570	17590	17550	6599
625	20240403	093100	2165410030	17560	17580	17600	17560	4924
626	20240403	093000	2078917870	17570	17590	17620	17560	10172
627	20240403	092900	1900129390	17600	17610	17620	17590	3221
628	20240403	092800	1843436760	17620	17610	17640	17610	1583
629	20240403	092700	1815553050	17600	17610	17610	17600	1393
630	20240403	092600	1791028180	17610	17640	17640	17600	468
631	20240403	092500	1782785710	17640	17590	17650	17590	2674
632	20240403	092400	1735706230	17590	17620	17620	17590	3539
633	20240403	092300	1673413380	17600	17600	17630	17600	4228
634	20240403	092200	1598951830	17600	17620	17630	17600	1672
635	20240403	092100	1569515700	17620	17640	17640	17600	8435
636	20240403	092000	1420942620	17630	17620	17640	17620	1652
637	20240403	091900	1391820200	17630	17630	17630	17610	6971
638	20240403	091800	1269040840	17620	17650	17650	17610	4255
639	20240403	091700	1194025310	17650	17650	17670	17640	3239
640	20240403	091600	1136850830	17670	17650	17680	17640	1383
641	20240403	091500	1112439640	17650	17650	17680	17620	1670
642	20240403	091400	1082999580	17640	17660	17690	17610	3688
643	20240403	091300	1017951990	17620	17610	17670	17600	4141
644	20240403	091200	945019810	17610	17630	17670	17600	7014
645	20240403	091100	821459830	17630	17680	17680	17610	4858
646	20240403	091000	735683970	17700	17710	17710	17680	2985
647	20240403	090900	682873680	17710	17770	17790	17700	8174
648	20240403	090800	537861220	17770	17800	17810	17770	2137
649	20240403	090700	499860890	17800	17820	17820	17800	5755
650	20240403	090600	397396910	17810	17820	17820	17810	2673
651	20240403	090500	349776740	17820	17870	17870	17820	3934
652	20240403	090400	279581980	17870	17950	17950	17870	4404
653	20240403	090300	200782720	17950	17970	17970	17930	510
654	20240403	090200	191627860	17970	17950	17970	17900	2834
655	20240403	090100	140824360	17950	18070	18080	17930	3163
656	20240403	090000	83959500	18120	18000	18170	18000	4644