KissMeData/120240/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	195500	237459980	16750	16750	16750	16750	562
3	20240405	195400	237459980	16750	16750	16750	16750	0
4	20240405	195300	237459980	16750	16750	16750	16750	0
5	20240405	195200	237459980	16750	16750	16750	16750	0
6	20240405	195100	237459980	16750	16750	16750	16750	0
7	20240405	195000	237459980	16750	16750	16750	16750	0
8	20240405	194900	237459980	16750	16750	16750	16750	0
9	20240405	194800	237459980	16750	16750	16750	16750	0
10	20240405	194700	237459980	16750	16750	16750	16750	0
11	20240405	194600	237459980	16750	16750	16750	16750	0
12	20240405	194500	237459980	16750	16750	16750	16750	0
13	20240405	194400	237459980	16750	16750	16750	16750	0
14	20240405	194300	237459980	16750	16750	16750	16750	0
15	20240405	194200	237459980	16750	16750	16750	16750	0
16	20240405	194100	237459980	16750	16750	16750	16750	0
17	20240405	194000	237459980	16750	16750	16750	16750	0
18	20240405	193900	237459980	16750	16750	16750	16750	0
19	20240405	193800	237459980	16750	16750	16750	16750	0
20	20240405	193700	237459980	16750	16750	16750	16750	0
21	20240405	193600	237459980	16750	16750	16750	16750	0
22	20240405	193500	237459980	16750	16750	16750	16750	0
23	20240405	193400	237459980	16750	16750	16750	16750	0
24	20240405	193300	237459980	16750	16750	16750	16750	0
25	20240405	193200	237459980	16750	16750	16750	16750	0
26	20240405	193100	237459980	16750	16750	16750	16750	0
27	20240405	193000	237459980	16750	16750	16750	16750	0
28	20240405	192900	237459980	16750	16750	16750	16750	0
29	20240405	192800	237459980	16750	16750	16750	16750	0
30	20240405	192700	237459980	16750	16750	16750	16750	0
31	20240405	192600	237459980	16750	16750	16750	16750	0
32	20240405	192500	237459980	16750	16750	16750	16750	562
33	20240405	192400	237459980	16750	16750	16750	16750	0
34	20240405	192300	237459980	16750	16750	16750	16750	0
35	20240405	192200	237459980	16750	16750	16750	16750	0
36	20240405	192100	237459980	16750	16750	16750	16750	0
37	20240405	192000	237459980	16750	16750	16750	16750	0
38	20240405	191900	237459980	16750	16750	16750	16750	0
39	20240405	191800	237459980	16750	16750	16750	16750	0
40	20240405	191700	237459980	16750	16750	16750	16750	0
41	20240405	191600	237459980	16750	16750	16750	16750	0
42	20240405	191500	237459980	16750	16750	16750	16750	0
43	20240405	191400	237459980	16750	16750	16750	16750	0
44	20240405	191300	237459980	16750	16750	16750	16750	0
45	20240405	191200	237459980	16750	16750	16750	16750	0
46	20240405	191100	237459980	16750	16750	16750	16750	0
47	20240405	191000	237459980	16750	16750	16750	16750	0
48	20240405	190900	237459980	16750	16750	16750	16750	0
49	20240405	190800	237459980	16750	16750	16750	16750	0
50	20240405	190700	237459980	16750	16750	16750	16750	0
51	20240405	190600	237459980	16750	16750	16750	16750	0
52	20240405	190500	237459980	16750	16750	16750	16750	0
53	20240405	190400	237459980	16750	16750	16750	16750	0
54	20240405	190300	237459980	16750	16750	16750	16750	0
55	20240405	190200	237459980	16750	16750	16750	16750	0
56	20240405	190100	237459980	16750	16750	16750	16750	0
57	20240405	190000	237459980	16750	16750	16750	16750	0
58	20240405	185900	237459980	16750	16750	16750	16750	0
59	20240405	185800	237459980	16750	16750	16750	16750	0
60	20240405	185700	237459980	16750	16750	16750	16750	0
61	20240405	185600	237459980	16750	16750	16750	16750	0
62	20240405	185500	237459980	16750	16750	16750	16750	562
63	20240405	185400	237459980	16750	16750	16750	16750	0
64	20240405	185300	237459980	16750	16750	16750	16750	0
65	20240405	185200	237459980	16750	16750	16750	16750	0
66	20240405	185100	237459980	16750	16750	16750	16750	0
67	20240405	185000	237459980	16750	16750	16750	16750	0
68	20240405	184900	237459980	16750	16750	16750	16750	0
69	20240405	184800	237459980	16750	16750	16750	16750	0
70	20240405	184700	237459980	16750	16750	16750	16750	0
71	20240405	184600	237459980	16750	16750	16750	16750	0
72	20240405	184500	237459980	16750	16750	16750	16750	0
73	20240405	184400	237459980	16750	16750	16750	16750	0
74	20240405	184300	237459980	16750	16750	16750	16750	0
75	20240405	184200	237459980	16750	16750	16750	16750	0
76	20240405	184100	237459980	16750	16750	16750	16750	0
77	20240405	184000	237459980	16750	16750	16750	16750	0
78	20240405	183900	237459980	16750	16750	16750	16750	0
79	20240405	183800	237459980	16750	16750	16750	16750	0
80	20240405	183700	237459980	16750	16750	16750	16750	0
81	20240405	183600	237459980	16750	16750	16750	16750	0
82	20240405	183500	237459980	16750	16750	16750	16750	0
83	20240405	183400	237459980	16750	16750	16750	16750	0
84	20240405	183300	237459980	16750	16750	16750	16750	0
85	20240405	183200	237459980	16750	16750	16750	16750	0
86	20240405	183100	237459980	16750	16750	16750	16750	0
87	20240405	183000	237459980	16750	16750	16750	16750	0
88	20240405	182900	237459980	16750	16750	16750	16750	0
89	20240405	182800	237459980	16750	16750	16750	16750	0
90	20240405	182700	237459980	16750	16750	16750	16750	0
91	20240405	182600	237459980	16750	16750	16750	16750	0
92	20240405	182500	237459980	16750	16750	16750	16750	562
93	20240405	182400	237459980	16750	16750	16750	16750	0
94	20240405	182300	237459980	16750	16750	16750	16750	0
95	20240405	182200	237459980	16750	16750	16750	16750	0
96	20240405	182100	237459980	16750	16750	16750	16750	0
97	20240405	182000	237459980	16750	16750	16750	16750	0
98	20240405	181900	237459980	16750	16750	16750	16750	0
99	20240405	181800	237459980	16750	16750	16750	16750	0
100	20240405	181700	237459980	16750	16750	16750	16750	0
101	20240405	181600	237459980	16750	16750	16750	16750	0
102	20240405	181500	237459980	16750	16750	16750	16750	0
103	20240405	181400	237459980	16750	16750	16750	16750	0
104	20240405	181300	237459980	16750	16750	16750	16750	0
105	20240405	181200	237459980	16750	16750	16750	16750	0
106	20240405	181100	237459980	16750	16750	16750	16750	0
107	20240405	181000	237459980	16750	16750	16750	16750	0
108	20240405	180900	237459980	16750	16750	16750	16750	0
109	20240405	180800	237459980	16750	16750	16750	16750	0
110	20240405	180700	237459980	16750	16750	16750	16750	0
111	20240405	180600	237459980	16750	16750	16750	16750	0
112	20240405	180500	237459980	16750	16750	16750	16750	0
113	20240405	180400	237459980	16750	16750	16750	16750	0
114	20240405	180300	237459980	16750	16750	16750	16750	0
115	20240405	180200	237459980	16750	16750	16750	16750	0
116	20240405	180100	237459980	16750	16750	16750	16750	0
117	20240405	180000	237459980	16750	16750	16750	16750	0
118	20240405	175900	237459980	16750	16750	16750	16750	0
119	20240405	175800	237459980	16750	16750	16750	16750	0
120	20240405	175700	237459980	16750	16750	16750	16750	0
121	20240405	175600	237459980	16750	16750	16750	16750	0
122	20240405	175500	237459980	16750	16750	16750	16750	562
123	20240405	175400	237459980	16750	16750	16750	16750	0
124	20240405	175300	237459980	16750	16750	16750	16750	0
125	20240405	175200	237459980	16750	16750	16750	16750	0
126	20240405	175100	237459980	16750	16750	16750	16750	0
127	20240405	175000	237459980	16750	16750	16750	16750	0
128	20240405	174900	237459980	16750	16750	16750	16750	0
129	20240405	174800	237459980	16750	16750	16750	16750	0
130	20240405	174700	237459980	16750	16750	16750	16750	0
131	20240405	174600	237459980	16750	16750	16750	16750	0
132	20240405	174500	237459980	16750	16750	16750	16750	0
133	20240405	174400	237459980	16750	16750	16750	16750	0
134	20240405	174300	237459980	16750	16750	16750	16750	0
135	20240405	174200	237459980	16750	16750	16750	16750	0
136	20240405	174100	237459980	16750	16750	16750	16750	0
137	20240405	174000	237459980	16750	16750	16750	16750	0
138	20240405	173900	237459980	16750	16750	16750	16750	0
139	20240405	173800	237459980	16750	16750	16750	16750	0
140	20240405	173700	237459980	16750	16750	16750	16750	0
141	20240405	173600	237459980	16750	16750	16750	16750	0
142	20240405	173500	237459980	16750	16750	16750	16750	0
143	20240405	173400	237459980	16750	16750	16750	16750	0
144	20240405	173300	237459980	16750	16750	16750	16750	0
145	20240405	173200	237459980	16750	16750	16750	16750	0
146	20240405	173100	237459980	16750	16750	16750	16750	0
147	20240405	173000	237459980	16750	16750	16750	16750	0
148	20240405	172900	237459980	16750	16750	16750	16750	0
149	20240405	172800	237459980	16750	16750	16750	16750	0
150	20240405	172700	237459980	16750	16750	16750	16750	0
151	20240405	172600	237459980	16750	16750	16750	16750	0
152	20240405	172500	237459980	16750	16750	16750	16750	562
153	20240405	172400	237459980	16750	16750	16750	16750	0
154	20240405	172300	237459980	16750	16750	16750	16750	0
155	20240405	172200	237459980	16750	16750	16750	16750	0
156	20240405	172100	237459980	16750	16750	16750	16750	0
157	20240405	172000	237459980	16750	16750	16750	16750	0
158	20240405	171900	237459980	16750	16750	16750	16750	0
159	20240405	171800	237459980	16750	16750	16750	16750	0
160	20240405	171700	237459980	16750	16750	16750	16750	0
161	20240405	171600	237459980	16750	16750	16750	16750	0
162	20240405	171500	237459980	16750	16750	16750	16750	0
163	20240405	171400	237459980	16750	16750	16750	16750	0
164	20240405	171300	237459980	16750	16750	16750	16750	0
165	20240405	171200	237459980	16750	16750	16750	16750	0
166	20240405	171100	237459980	16750	16750	16750	16750	0
167	20240405	171000	237459980	16750	16750	16750	16750	0
168	20240405	170900	237459980	16750	16750	16750	16750	0
169	20240405	170800	237459980	16750	16750	16750	16750	0
170	20240405	170700	237459980	16750	16750	16750	16750	0
171	20240405	170600	237459980	16750	16750	16750	16750	0
172	20240405	170500	237459980	16750	16750	16750	16750	0
173	20240405	170400	237459980	16750	16750	16750	16750	0
174	20240405	170300	237459980	16750	16750	16750	16750	0
175	20240405	170200	237459980	16750	16750	16750	16750	0
176	20240405	170100	237459980	16750	16750	16750	16750	0
177	20240405	170000	237459980	16750	16750	16750	16750	0
178	20240405	165900	237459980	16750	16750	16750	16750	0
179	20240405	165800	237459980	16750	16750	16750	16750	0
180	20240405	165700	237459980	16750	16750	16750	16750	0
181	20240405	165600	237459980	16750	16750	16750	16750	0
182	20240405	165500	237459980	16750	16750	16750	16750	562
183	20240405	165400	237459980	16750	16750	16750	16750	0
184	20240405	165300	237459980	16750	16750	16750	16750	0
185	20240405	165200	237459980	16750	16750	16750	16750	0
186	20240405	165100	237459980	16750	16750	16750	16750	0
187	20240405	165000	237459980	16750	16750	16750	16750	0
188	20240405	164900	237459980	16750	16750	16750	16750	0
189	20240405	164800	237459980	16750	16750	16750	16750	0
190	20240405	164700	237459980	16750	16750	16750	16750	0
191	20240405	164600	237459980	16750	16750	16750	16750	0
192	20240405	164500	237459980	16750	16750	16750	16750	0
193	20240405	164400	237459980	16750	16750	16750	16750	0
194	20240405	164300	237459980	16750	16750	16750	16750	0
195	20240405	164200	237459980	16750	16750	16750	16750	0
196	20240405	164100	237459980	16750	16750	16750	16750	0
197	20240405	164000	237459980	16750	16750	16750	16750	0
198	20240405	163900	237459980	16750	16750	16750	16750	0
199	20240405	163800	237459980	16750	16750	16750	16750	0
200	20240405	163700	237459980	16750	16750	16750	16750	0
201	20240405	163600	237459980	16750	16750	16750	16750	0
202	20240405	163500	237459980	16750	16750	16750	16750	0
203	20240405	163400	237459980	16750	16750	16750	16750	0
204	20240405	163300	237459980	16750	16750	16750	16750	0
205	20240405	163200	237459980	16750	16750	16750	16750	0
206	20240405	163100	237459980	16750	16750	16750	16750	0
207	20240405	163000	237459980	16750	16750	16750	16750	0
208	20240405	162900	237459980	16750	16750	16750	16750	0
209	20240405	162800	237459980	16750	16750	16750	16750	0
210	20240405	162700	237459980	16750	16750	16750	16750	0
211	20240405	162600	237459980	16750	16750	16750	16750	0
212	20240405	162500	237459980	16750	16750	16750	16750	562
213	20240405	162400	237459980	16750	16750	16750	16750	0
214	20240405	162300	237459980	16750	16750	16750	16750	0
215	20240405	162200	237459980	16750	16750	16750	16750	0
216	20240405	162100	237459980	16750	16750	16750	16750	0
217	20240405	162000	237459980	16750	16750	16750	16750	0
218	20240405	161900	237459980	16750	16750	16750	16750	0
219	20240405	161800	237459980	16750	16750	16750	16750	0
220	20240405	161700	237459980	16750	16750	16750	16750	0
221	20240405	161600	237459980	16750	16750	16750	16750	0
222	20240405	161500	237459980	16750	16750	16750	16750	0
223	20240405	161400	237459980	16750	16750	16750	16750	0
224	20240405	161300	237459980	16750	16750	16750	16750	0
225	20240405	161200	237459980	16750	16750	16750	16750	0
226	20240405	161100	237459980	16750	16750	16750	16750	0
227	20240405	161000	237459980	16750	16750	16750	16750	0
228	20240405	160900	237459980	16750	16750	16750	16750	0
229	20240405	160800	237459980	16750	16750	16750	16750	0
230	20240405	160700	237459980	16750	16750	16750	16750	0
231	20240405	160600	237459980	16750	16750	16750	16750	0
232	20240405	160500	237459980	16750	16750	16750	16750	0
233	20240405	160400	237459980	16750	16750	16750	16750	0
234	20240405	160300	237459980	16750	16750	16750	16750	0
235	20240405	160200	237459980	16750	16750	16750	16750	0
236	20240405	160100	237459980	16750	16750	16750	16750	0
237	20240405	160000	237459980	16750	16750	16750	16750	0
238	20240405	155900	237459980	16750	16750	16750	16750	0
239	20240405	155800	237459980	16750	16750	16750	16750	0
240	20240405	155700	237459980	16750	16750	16750	16750	0
241	20240405	155600	237459980	16750	16750	16750	16750	0
242	20240405	155500	237459980	16750	16750	16750	16750	562
243	20240405	155400	237459980	16750	16750	16750	16750	0
244	20240405	155300	237459980	16750	16750	16750	16750	0
245	20240405	155200	237459980	16750	16750	16750	16750	0
246	20240405	155100	237459980	16750	16750	16750	16750	0
247	20240405	155000	237459980	16750	16750	16750	16750	0
248	20240405	154900	237459980	16750	16750	16750	16750	0
249	20240405	154800	237459980	16750	16750	16750	16750	0
250	20240405	154700	237459980	16750	16750	16750	16750	0
251	20240405	154600	237459980	16750	16750	16750	16750	0
252	20240405	154500	237459980	16750	16750	16750	16750	0
253	20240405	154400	237459980	16750	16750	16750	16750	0
254	20240405	154300	237459980	16750	16750	16750	16750	0
255	20240405	154200	237459980	16750	16750	16750	16750	0
256	20240405	154100	237459980	16750	16750	16750	16750	0
257	20240405	154000	237459980	16750	16750	16750	16750	0
258	20240405	153900	237459980	16750	16750	16750	16750	0
259	20240405	153800	237459980	16750	16750	16750	16750	0
260	20240405	153700	237459980	16750	16750	16750	16750	0
261	20240405	153600	237459980	16750	16750	16750	16750	0
262	20240405	153500	237459980	16750	16750	16750	16750	0
263	20240405	153400	237459980	16750	16750	16750	16750	0
264	20240405	153300	237459980	16750	16750	16750	16750	0
265	20240405	153200	237459980	16750	16750	16750	16750	0
266	20240405	153100	237459980	16750	16750	16750	16750	0
267	20240405	153000	237459980	16750	16750	16750	16750	562
268	20240405	152900	228046480	16710	16710	16710	16710	0
269	20240405	152800	228046480	16710	16710	16710	16710	0
270	20240405	152700	228046480	16710	16710	16710	16710	0
271	20240405	152600	228046480	16710	16710	16710	16710	0
272	20240405	152500	228046480	16710	16710	16710	16710	0
273	20240405	152400	228046480	16710	16710	16710	16710	0
274	20240405	152300	228046480	16710	16710	16710	16710	0
275	20240405	152200	228046480	16710	16710	16710	16710	0
276	20240405	152100	228046480	16710	16710	16710	16710	0
277	20240405	152000	228046480	16710	16710	16710	16710	0
278	20240405	151900	228046480	16710	16740	16740	16710	8
279	20240405	151800	227912740	16700	16700	16700	16700	46
280	20240405	151700	227144540	16700	16700	16700	16700	65
281	20240405	151600	226059040	16700	16700	16700	16700	100
282	20240405	151500	224389040	16750	16730	16750	16700	537
283	20240405	151400	215417210	16750	16750	16750	16750	0
284	20240405	151300	215417210	16750	16750	16750	16750	1
285	20240405	151200	215400460	16750	16750	16750	16750	8
286	20240405	151100	215266460	16730	16740	16740	16730	50
287	20240405	151000	214429730	16740	16740	16740	16740	135
288	20240405	150900	212169830	16740	16740	16740	16740	0
289	20240405	150800	212169830	16740	16740	16740	16740	101
290	20240405	150700	210479090	16740	16730	16740	16730	15
291	20240405	150600	210228060	16740	16740	16740	16740	30
292	20240405	150500	209725860	16740	16740	16740	16740	83
293	20240405	150400	208336440	16720	16720	16720	16720	0
294	20240405	150300	208336440	16720	16720	16720	16720	100
295	20240405	150200	206664440	16730	16730	16730	16730	0
296	20240405	150100	206664440	16730	16730	16730	16730	0
297	20240405	150000	206664440	16730	16730	16730	16730	0
298	20240405	145900	206664440	16730	16730	16730	16730	88
299	20240405	145800	205192200	16730	16730	16730	16730	0
300	20240405	145700	205192200	16730	16730	16730	16730	10
301	20240405	145600	205024900	16730	16730	16730	16730	0
302	20240405	145500	205024900	16730	16730	16730	16730	34
303	20240405	145400	204456080	16730	16730	16730	16730	74
304	20240405	145300	203218060	16730	16730	16730	16730	66
305	20240405	145200	202113880	16750	16750	16750	16750	0
306	20240405	145100	202113880	16750	16750	16750	16750	4
307	20240405	145000	202046880	16750	16750	16750	16750	0
308	20240405	144900	202046880	16750	16750	16750	16750	2
309	20240405	144800	202013380	16720	16750	16750	16720	3
310	20240405	144700	201963190	16750	16750	16750	16750	1
311	20240405	144600	201946440	16710	16700	16750	16700	101
312	20240405	144500	200259190	16700	16720	16720	16700	171
313	20240405	144400	197402050	16720	16720	16720	16720	9
314	20240405	144300	197251570	16720	16720	16720	16720	0
315	20240405	144200	197251570	16720	16720	16720	16720	0
316	20240405	144100	197251570	16720	16720	16720	16720	0
317	20240405	144000	197251570	16720	16720	16720	16720	0
318	20240405	143900	197251570	16720	16720	16720	16720	0
319	20240405	143800	197251570	16720	16720	16720	16720	1
320	20240405	143700	197234850	16720	16720	16720	16720	0
321	20240405	143600	197234850	16720	16720	16720	16720	0
322	20240405	143500	197234850	16720	16720	16720	16720	0
323	20240405	143400	197234850	16720	16720	16720	16720	0
324	20240405	143300	197234850	16720	16720	16720	16720	10
325	20240405	143200	197067650	16760	16760	16760	16760	1
326	20240405	143100	197050890	16760	16760	16760	16760	72
327	20240405	143000	195844170	16760	16760	16760	16760	1
328	20240405	142900	195827410	16760	16760	16760	16760	15
329	20240405	142800	195576010	16760	16760	16760	16760	0
330	20240405	142700	195576010	16760	16760	16760	16760	0
331	20240405	142600	195576010	16760	16760	16760	16760	0
332	20240405	142500	195576010	16760	16760	16760	16760	0
333	20240405	142400	195576010	16760	16760	16760	16760	0
334	20240405	142300	195576010	16760	16760	16760	16760	0
335	20240405	142200	195576010	16760	16760	16760	16760	0
336	20240405	142100	195576010	16760	16760	16760	16760	0
337	20240405	142000	195576010	16760	16710	16760	16710	23
338	20240405	141900	195191630	16710	16710	16710	16710	0
339	20240405	141800	195191630	16710	16760	16760	16710	305
340	20240405	141700	190094830	16710	16710	16710	16710	27
341	20240405	141600	189643660	16720	16730	16730	16720	184
342	20240405	141500	186567120	16760	16760	16760	16760	0
343	20240405	141400	186567120	16760	16760	16760	16760	0
344	20240405	141300	186567120	16760	16760	16760	16760	0
345	20240405	141200	186567120	16760	16760	16760	16760	2
346	20240405	141100	186533600	16730	16730	16730	16730	0
347	20240405	141000	186533600	16730	16730	16730	16730	150
348	20240405	140900	184024100	16730	16730	16730	16730	0
349	20240405	140800	184024100	16730	16730	16730	16730	0
350	20240405	140700	184024100	16730	16730	16730	16730	0
351	20240405	140600	184024100	16730	16730	16730	16730	0
352	20240405	140500	184024100	16730	16730	16730	16730	0
353	20240405	140400	184024100	16730	16730	16730	16730	0
354	20240405	140300	184024100	16730	16730	16730	16730	0
355	20240405	140200	184024100	16730	16730	16730	16730	0
356	20240405	140100	184024100	16730	16730	16730	16730	0
357	20240405	140000	184024100	16730	16730	16730	16730	0
358	20240405	135900	184024100	16730	16730	16730	16730	9
359	20240405	135800	183873530	16760	16760	16760	16760	0
360	20240405	135700	183873530	16760	16760	16760	16760	0
361	20240405	135600	183873530	16760	16730	16760	16730	351
362	20240405	135500	177994400	16730	16730	16730	16730	50
363	20240405	135400	177157900	16760	16760	16760	16760	1
364	20240405	135300	177141140	16760	16760	16760	16760	0
365	20240405	135200	177141140	16760	16760	16760	16760	0
366	20240405	135100	177141140	16760	16760	16760	16760	0
367	20240405	135000	177141140	16760	16760	16760	16760	0
368	20240405	134900	177141140	16760	16760	16760	16760	0
369	20240405	134800	177141140	16760	16760	16760	16760	20
370	20240405	134700	176805940	16740	16740	16740	16740	0
371	20240405	134600	176805940	16740	16740	16740	16740	0
372	20240405	134500	176805940	16740	16740	16740	16740	5
373	20240405	134400	176722240	16760	16760	16760	16760	0
374	20240405	134300	176722240	16760	16760	16760	16760	0
375	20240405	134200	176722240	16760	16760	16760	16760	0
376	20240405	134100	176722240	16760	16760	16760	16760	0
377	20240405	134000	176722240	16760	16760	16760	16760	5
378	20240405	133900	176638440	16770	16770	16770	16770	0
379	20240405	133800	176638440	16770	16770	16770	16770	0
380	20240405	133700	176638440	16770	16770	16770	16770	0
381	20240405	133600	176638440	16770	16770	16770	16770	0
382	20240405	133500	176638440	16770	16770	16770	16770	0
383	20240405	133400	176638440	16770	16770	16770	16770	1
384	20240405	133300	176621670	16720	16720	16720	16720	0
385	20240405	133200	176621670	16720	16710	16720	16710	80
386	20240405	133100	175284370	16710	16710	16710	16710	220
387	20240405	133000	171608170	16720	16720	16720	16720	0
388	20240405	132900	171608170	16720	16720	16720	16720	40
389	20240405	132800	170939370	16720	16720	16720	16720	10
390	20240405	132700	170772170	16710	16720	16720	16710	100
391	20240405	132600	169100660	16720	16720	16720	16720	51
392	20240405	132500	168247940	16730	16730	16730	16730	0
393	20240405	132400	168247940	16730	16730	16730	16730	33
394	20240405	132300	167695850	16730	16730	16730	16730	0
395	20240405	132200	167695850	16730	16730	16730	16730	278
396	20240405	132100	163044910	16740	16740	16740	16740	0
397	20240405	132000	163044910	16740	16740	16740	16740	0
398	20240405	131900	163044910	16740	16740	16740	16740	0
399	20240405	131800	163044910	16740	16740	16740	16740	50
400	20240405	131700	162207910	16730	16760	16760	16730	200
401	20240405	131600	158859110	16770	16770	16770	16770	0
402	20240405	131500	158859110	16770	16770	16770	16770	0
403	20240405	131400	158859110	16770	16770	16770	16770	0
404	20240405	131300	158859110	16770	16770	16770	16770	0
405	20240405	131200	158859110	16770	16770	16770	16770	0
406	20240405	131100	158859110	16770	16770	16770	16770	1
407	20240405	131000	158842340	16760	16760	16760	16760	0
408	20240405	130900	158842340	16760	16760	16760	16760	5
409	20240405	130800	158758540	16770	16770	16770	16770	3
410	20240405	130700	158708230	16770	16770	16770	16770	4
411	20240405	130600	158641150	16770	16770	16770	16770	0
412	20240405	130500	158641150	16770	16770	16770	16770	11
413	20240405	130400	158456680	16780	16780	16780	16780	0
414	20240405	130300	158456680	16780	16780	16780	16780	0
415	20240405	130200	158456680	16780	16780	16780	16780	29
416	20240405	130100	157970060	16780	16780	16780	16780	0
417	20240405	130000	157970060	16780	16780	16780	16780	0
418	20240405	125900	157970060	16780	16780	16780	16780	0
419	20240405	125800	157970060	16780	16780	16780	16780	1
420	20240405	125700	157953280	16810	16810	16810	16810	0
421	20240405	125600	157953280	16810	16810	16810	16810	0
422	20240405	125500	157953280	16810	16810	16810	16810	0
423	20240405	125400	157953280	16810	16810	16810	16810	0
424	20240405	125300	157953280	16810	16810	16810	16810	0
425	20240405	125200	157953280	16810	16810	16810	16810	0
426	20240405	125100	157953280	16810	16810	16810	16810	0
427	20240405	125000	157953280	16810	16810	16810	16810	0
428	20240405	124900	157953280	16810	16810	16810	16810	0
429	20240405	124800	157953280	16810	16810	16810	16810	0
430	20240405	124700	157953280	16810	16810	16810	16810	76
431	20240405	124600	156675720	16760	16760	16760	16760	0
432	20240405	124500	156675720	16760	16760	16760	16760	0
433	20240405	124400	156675720	16760	16750	16760	16750	5
434	20240405	124300	156591960	16750	16750	16750	16750	6
435	20240405	124200	156491460	16750	16750	16750	16750	4
436	20240405	124100	156424460	16750	16750	16750	16750	246
437	20240405	124000	152303960	16760	16760	16760	16760	0
438	20240405	123900	152303960	16760	16760	16760	16760	0
439	20240405	123800	152303960	16760	16750	16760	16750	49
440	20240405	123700	151483010	16760	16760	16760	16760	3
441	20240405	123600	151432730	16770	16770	16770	16770	0
442	20240405	123500	151432730	16770	16770	16770	16770	1
443	20240405	123400	151415960	16780	16780	16780	16780	0
444	20240405	123300	151415960	16780	16780	16780	16780	0
445	20240405	123200	151415960	16780	16790	16790	16780	11
446	20240405	123100	151231280	16790	16790	16790	16790	0
447	20240405	123000	151231280	16790	16790	16790	16790	0
448	20240405	122900	151231280	16790	16790	16790	16790	101
449	20240405	122800	149535490	16800	16800	16800	16800	0
450	20240405	122700	149535490	16800	16800	16800	16800	0
451	20240405	122600	149535490	16800	16800	16800	16800	0
452	20240405	122500	149535490	16800	16800	16800	16800	0
453	20240405	122400	149535490	16800	16800	16800	16800	0
454	20240405	122300	149535490	16800	16800	16800	16800	0
455	20240405	122200	149535490	16800	16800	16800	16800	0
456	20240405	122100	149535490	16800	16790	16800	16780	123
457	20240405	122000	147469410	16800	16800	16800	16800	0
458	20240405	121900	147469410	16800	16800	16800	16800	0
459	20240405	121800	147469410	16800	16800	16800	16800	0
460	20240405	121700	147469410	16800	16800	16800	16800	0
461	20240405	121600	147469410	16800	16800	16800	16800	0
462	20240405	121500	147469410	16800	16800	16800	16800	1
463	20240405	121400	147452610	16810	16810	16810	16810	0
464	20240405	121300	147452610	16810	16810	16810	16810	0
465	20240405	121200	147452610	16810	16810	16810	16810	0
466	20240405	121100	147452610	16810	16810	16810	16810	0
467	20240405	121000	147452610	16810	16810	16810	16810	1
468	20240405	120900	147435800	16800	16800	16800	16800	0
469	20240405	120800	147435800	16800	16800	16800	16800	0
470	20240405	120700	147435800	16800	16800	16800	16800	0
471	20240405	120600	147435800	16800	16800	16800	16800	0
472	20240405	120500	147435800	16800	16800	16800	16800	0
473	20240405	120400	147435800	16800	16800	16800	16800	0
474	20240405	120300	147435800	16800	16800	16800	16800	0
475	20240405	120200	147435800	16800	16800	16800	16800	0
476	20240405	120100	147435800	16800	16800	16800	16800	1
477	20240405	120000	147419000	16810	16810	16810	16810	0
478	20240405	115900	147419000	16810	16810	16810	16810	0
479	20240405	115800	147419000	16810	16810	16810	16810	0
480	20240405	115700	147419000	16810	16790	16810	16790	32
481	20240405	115600	146881400	16800	16800	16800	16800	0
482	20240405	115500	146881400	16800	16730	16800	16730	48
483	20240405	115400	146078290	16800	16800	16800	16800	2
484	20240405	115300	146044690	16820	16820	16820	16820	0
485	20240405	115200	146044690	16820	16820	16820	16820	1
486	20240405	115100	146027870	16810	16780	16810	16780	8
487	20240405	115000	145893510	16730	16770	16770	16730	420
488	20240405	114900	138858730	16820	16820	16820	16820	0
489	20240405	114800	138858730	16820	16820	16820	16820	200
490	20240405	114700	135494730	16760	16760	16760	16760	0
491	20240405	114600	135494730	16760	16760	16760	16760	0
492	20240405	114500	135494730	16760	16760	16760	16760	0
493	20240405	114400	135494730	16760	16760	16760	16760	0
494	20240405	114300	135494730	16760	16760	16760	16760	0
495	20240405	114200	135494730	16760	16760	16760	16760	0
496	20240405	114100	135494730	16760	16760	16760	16760	0
497	20240405	114000	135494730	16760	16770	16770	16760	41
498	20240405	113900	134807470	16880	16880	16880	16880	0
499	20240405	113800	134807470	16880	16880	16880	16880	0
500	20240405	113700	134807470	16880	16880	16880	16880	0
501	20240405	113600	134807470	16880	16880	16880	16880	0
502	20240405	113500	134807470	16880	16880	16880	16880	0
503	20240405	113400	134807470	16880	16880	16880	16880	0
504	20240405	113300	134807470	16880	16880	16880	16880	0
505	20240405	113200	134807470	16880	16880	16880	16880	0
506	20240405	113100	134807470	16880	16880	16880	16880	0
507	20240405	113000	134807470	16880	16880	16880	16880	0
508	20240405	112900	134807470	16880	16880	16880	16880	0
509	20240405	112800	134807470	16880	16880	16880	16880	0
510	20240405	112700	134807470	16880	16880	16880	16880	46
511	20240405	112600	134030990	16880	16880	16880	16880	20
512	20240405	112500	133693390	16880	16880	16880	16880	20
513	20240405	112400	133355790	16880	16880	16880	16880	0
514	20240405	112300	133355790	16880	16860	16880	16860	61
515	20240405	112200	132327210	16860	16860	16860	16860	28
516	20240405	112100	131855130	16860	16860	16860	16860	0
517	20240405	112000	131855130	16860	16860	16860	16860	200
518	20240405	111900	128483130	16860	16850	16860	16850	2
519	20240405	111800	128449420	16860	16860	16860	16860	0
520	20240405	111700	128449420	16860	16860	16860	16860	0
521	20240405	111600	128449420	16860	16860	16860	16860	0
522	20240405	111500	128449420	16860	16860	16860	16860	0
523	20240405	111400	128449420	16860	16860	16860	16860	0
524	20240405	111300	128449420	16860	16860	16860	16860	1
525	20240405	111200	128432560	16750	16750	16750	16750	0
526	20240405	111100	128432560	16750	16840	16860	16750	778
527	20240405	111000	115324040	16830	16780	16830	16780	920
528	20240405	110900	99861410	16780	16720	16780	16720	20
529	20240405	110800	99526050	16770	16770	16770	16770	50
530	20240405	110700	98687550	16770	16770	16770	16770	0
531	20240405	110600	98687550	16770	16730	16770	16730	37
532	20240405	110500	98068500	16730	16730	16730	16730	15
533	20240405	110400	97817550	16730	16730	16730	16730	0
534	20240405	110300	97817550	16730	16730	16730	16730	0
535	20240405	110200	97817550	16730	16730	16730	16730	0
536	20240405	110100	97817550	16730	16730	16730	16730	0
537	20240405	110000	97817550	16730	16730	16730	16730	50
538	20240405	105900	96981050	16790	16790	16790	16790	0
539	20240405	105800	96981050	16790	16790	16790	16790	0
540	20240405	105700	96981050	16790	16790	16790	16790	0
541	20240405	105600	96981050	16790	16790	16790	16790	0
542	20240405	105500	96981050	16790	16790	16790	16790	52
543	20240405	105400	96107970	16790	16740	16790	16740	266
544	20240405	105300	91654880	16790	16790	16790	16790	0
545	20240405	105200	91654880	16790	16750	16790	16740	105
546	20240405	105100	89896830	16790	16790	16790	16790	0
547	20240405	105000	89896830	16790	16790	16790	16790	0
548	20240405	104900	89896830	16790	16790	16790	16790	0
549	20240405	104800	89896830	16790	16790	16790	16790	1
550	20240405	104700	89880040	16790	16790	16790	16790	1
551	20240405	104600	89863250	16760	16760	16760	16760	25
552	20240405	104500	89444250	16750	16760	16760	16750	268
553	20240405	104400	84955160	16760	16760	16760	16760	109
554	20240405	104300	83128320	16760	16760	16760	16760	0
555	20240405	104200	83128320	16760	16760	16760	16760	120
556	20240405	104100	81117120	16760	16760	16760	16760	404
557	20240405	104000	74346080	16760	16760	16760	16760	0
558	20240405	103900	74346080	16760	16800	16800	16760	401
559	20240405	103800	67625280	16760	16760	16760	16760	0
560	20240405	103700	67625280	16760	16760	16760	16760	100
561	20240405	103600	65949280	16810	16810	16810	16810	0
562	20240405	103500	65949280	16810	16810	16810	16810	0
563	20240405	103400	65949280	16810	16810	16810	16810	1
564	20240405	103300	65932470	16750	16750	16810	16750	145
565	20240405	103200	63503360	16810	16810	16810	16810	0
566	20240405	103100	63503360	16810	16760	16810	16760	18
567	20240405	103000	63201630	16760	16770	16770	16760	511
568	20240405	102900	54637110	16820	16820	16820	16820	0
569	20240405	102800	54637110	16820	16820	16820	16820	0
570	20240405	102700	54637110	16820	16820	16820	16820	3
571	20240405	102600	54586650	16820	16820	16820	16820	0
572	20240405	102500	54586650	16820	16820	16820	16820	0
573	20240405	102400	54586650	16820	16820	16820	16820	2
574	20240405	102300	54553010	16820	16820	16820	16820	0
575	20240405	102200	54553010	16820	16820	16820	16820	0
576	20240405	102100	54553010	16820	16820	16820	16820	0
577	20240405	102000	54553010	16820	16820	16820	16820	0
578	20240405	101900	54553010	16820	16820	16820	16820	1
579	20240405	101800	54536190	16760	16810	16810	16760	20
580	20240405	101700	54200840	16820	16830	16830	16820	3
581	20240405	101600	54150360	16830	16830	16830	16830	0
582	20240405	101500	54150360	16830	16830	16830	16830	1
583	20240405	101400	54133530	16830	16830	16830	16830	0
584	20240405	101300	54133530	16830	16830	16830	16830	1
585	20240405	101200	54116700	16770	16770	16770	16770	0
586	20240405	101100	54116700	16770	16770	16770	16770	1
587	20240405	101000	54099930	16830	16830	16830	16830	0
588	20240405	100900	54099930	16830	16830	16830	16830	0
589	20240405	100800	54099930	16830	16830	16830	16830	0
590	20240405	100700	54099930	16830	16830	16830	16830	0
591	20240405	100600	54099930	16830	16830	16830	16830	0
592	20240405	100500	54099930	16830	16830	16830	16830	0
593	20240405	100400	54099930	16830	16830	16830	16830	0
594	20240405	100300	54099930	16830	16830	16830	16780	13
595	20240405	100200	53881190	16770	16770	16770	16770	0
596	20240405	100100	53881190	16770	16770	16770	16770	33
597	20240405	100000	53327780	16800	16800	16800	16800	0
598	20240405	095900	53327780	16800	16800	16800	16800	1
599	20240405	095800	53310980	16830	16830	16830	16830	1
600	20240405	095700	53294150	16830	16830	16830	16830	2
601	20240405	095600	53260490	16810	16820	16820	16810	130
602	20240405	095500	51075100	16800	16800	16810	16800	45
603	20240405	095400	50318900	16800	16800	16800	16800	0
604	20240405	095300	50318900	16800	16800	16800	16800	5
605	20240405	095200	50234900	16760	16760	16760	16760	18
606	20240405	095100	49933220	16750	16750	16750	16750	0
607	20240405	095000	49933220	16750	16750	16750	16750	0
608	20240405	094900	49933220	16750	16750	16750	16750	40
609	20240405	094800	49263220	16740	16750	16750	16740	50
610	20240405	094700	48425920	16750	16750	16750	16750	0
611	20240405	094600	48425920	16750	16750	16750	16750	0
612	20240405	094500	48425920	16750	16750	16750	16750	0
613	20240405	094400	48425920	16750	16750	16750	16750	0
614	20240405	094300	48425920	16750	16750	16750	16750	5
615	20240405	094200	48342170	16750	16750	16750	16750	0
616	20240405	094100	48342170	16750	16750	16750	16750	0
617	20240405	094000	48342170	16750	16800	16800	16750	2
618	20240405	093900	48308620	16800	16800	16800	16800	0
619	20240405	093800	48308620	16800	16800	16800	16800	30
620	20240405	093700	47804620	16800	16800	16800	16800	0
621	20240405	093600	47804620	16800	16800	16800	16800	35
622	20240405	093500	47216620	16800	16800	16800	16800	0
623	20240405	093400	47216620	16800	16800	16800	16800	200
624	20240405	093300	43856620	16800	16800	16800	16800	0
625	20240405	093200	43856620	16800	16800	16800	16800	51
626	20240405	093100	42999820	16800	16800	16800	16800	0
627	20240405	093000	42999820	16800	16800	16800	16800	0
628	20240405	092900	42999820	16800	16800	16800	16800	0
629	20240405	092800	42999820	16800	16800	16800	16800	0
630	20240405	092700	42999820	16800	16800	16800	16800	0
631	20240405	092600	42999820	16800	16780	16800	16780	27
632	20240405	092500	42546610	16780	16760	16780	16760	37
633	20240405	092400	41926470	16760	16760	16760	16760	10
634	20240405	092300	41758870	16760	16760	16760	16760	9
635	20240405	092200	41608030	16700	16740	16760	16700	43
636	20240405	092100	40889300	16700	16700	16700	16700	0
637	20240405	092000	40889300	16700	16730	16730	16700	270
638	20240405	091900	36379440	16740	16740	16740	16740	4
639	20240405	091800	36312480	16760	16760	16760	16760	1
640	20240405	091700	36295720	16770	16770	16770	16770	0
641	20240405	091600	36295720	16770	16770	16770	16770	0
642	20240405	091500	36295720	16770	16770	16770	16770	12
643	20240405	091400	36094480	16770	16770	16770	16770	10
644	20240405	091300	35926780	16700	16700	16700	16700	0
645	20240405	091200	35926780	16700	16700	16700	16700	0
646	20240405	091100	35926780	16700	16700	16700	16700	538
647	20240405	091000	26942180	16700	16700	16700	16700	50
648	20240405	090900	26107180	16700	16700	16700	16700	2
649	20240405	090800	26073780	16700	16720	16720	16700	355
650	20240405	090700	20140250	16720	16720	16720	16720	150
651	20240405	090600	17632250	16720	16730	16730	16720	426
652	20240405	090500	10509430	16720	16720	16730	16720	100
653	20240405	090400	8837230	16720	16720	16720	16720	0
654	20240405	090300	8837230	16720	16730	16730	16720	300
655	20240405	090200	3819400	16740	16740	16740	16740	106
656	20240405	090100	2044960	16790	16790	16790	16790	0
657	20240405	090000	2044960	16790	16760	16790	16750	122