KissMeData/382840/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	205000	621927220	16710	16710	16710	16710	1544
3	20240405	204900	621927220	16710	16710	16710	16710	0
4	20240405	204800	621927220	16710	16710	16710	16710	0
5	20240405	204700	621927220	16710	16710	16710	16710	0
6	20240405	204600	621927220	16710	16710	16710	16710	0
7	20240405	204500	621927220	16710	16710	16710	16710	0
8	20240405	204400	621927220	16710	16710	16710	16710	0
9	20240405	204300	621927220	16710	16710	16710	16710	0
10	20240405	204200	621927220	16710	16710	16710	16710	0
11	20240405	204100	621927220	16710	16710	16710	16710	0
12	20240405	204000	621927220	16710	16710	16710	16710	0
13	20240405	203900	621927220	16710	16710	16710	16710	0
14	20240405	203800	621927220	16710	16710	16710	16710	0
15	20240405	203700	621927220	16710	16710	16710	16710	0
16	20240405	203600	621927220	16710	16710	16710	16710	0
17	20240405	203500	621927220	16710	16710	16710	16710	0
18	20240405	203400	621927220	16710	16710	16710	16710	0
19	20240405	203300	621927220	16710	16710	16710	16710	0
20	20240405	203200	621927220	16710	16710	16710	16710	0
21	20240405	203100	621927220	16710	16710	16710	16710	0
22	20240405	203000	621927220	16710	16710	16710	16710	0
23	20240405	202900	621927220	16710	16710	16710	16710	0
24	20240405	202800	621927220	16710	16710	16710	16710	0
25	20240405	202700	621927220	16710	16710	16710	16710	0
26	20240405	202600	621927220	16710	16710	16710	16710	0
27	20240405	202500	621927220	16710	16710	16710	16710	0
28	20240405	202400	621927220	16710	16710	16710	16710	0
29	20240405	202300	621927220	16710	16710	16710	16710	0
30	20240405	202200	621927220	16710	16710	16710	16710	0
31	20240405	202100	621927220	16710	16710	16710	16710	0
32	20240405	202000	621927220	16710	16710	16710	16710	1544
33	20240405	201900	621927220	16710	16710	16710	16710	0
34	20240405	201800	621927220	16710	16710	16710	16710	0
35	20240405	201700	621927220	16710	16710	16710	16710	0
36	20240405	201600	621927220	16710	16710	16710	16710	0
37	20240405	201500	621927220	16710	16710	16710	16710	0
38	20240405	201400	621927220	16710	16710	16710	16710	0
39	20240405	201300	621927220	16710	16710	16710	16710	0
40	20240405	201200	621927220	16710	16710	16710	16710	0
41	20240405	201100	621927220	16710	16710	16710	16710	0
42	20240405	201000	621927220	16710	16710	16710	16710	0
43	20240405	200900	621927220	16710	16710	16710	16710	0
44	20240405	200800	621927220	16710	16710	16710	16710	0
45	20240405	200700	621927220	16710	16710	16710	16710	0
46	20240405	200600	621927220	16710	16710	16710	16710	0
47	20240405	200500	621927220	16710	16710	16710	16710	0
48	20240405	200400	621927220	16710	16710	16710	16710	0
49	20240405	200300	621927220	16710	16710	16710	16710	0
50	20240405	200200	621927220	16710	16710	16710	16710	0
51	20240405	200100	621927220	16710	16710	16710	16710	0
52	20240405	200000	621927220	16710	16710	16710	16710	0
53	20240405	195900	621927220	16710	16710	16710	16710	0
54	20240405	195800	621927220	16710	16710	16710	16710	0
55	20240405	195700	621927220	16710	16710	16710	16710	0
56	20240405	195600	621927220	16710	16710	16710	16710	0
57	20240405	195500	621927220	16710	16710	16710	16710	0
58	20240405	195400	621927220	16710	16710	16710	16710	0
59	20240405	195300	621927220	16710	16710	16710	16710	0
60	20240405	195200	621927220	16710	16710	16710	16710	0
61	20240405	195100	621927220	16710	16710	16710	16710	0
62	20240405	195000	621927220	16710	16710	16710	16710	1544
63	20240405	194900	621927220	16710	16710	16710	16710	0
64	20240405	194800	621927220	16710	16710	16710	16710	0
65	20240405	194700	621927220	16710	16710	16710	16710	0
66	20240405	194600	621927220	16710	16710	16710	16710	0
67	20240405	194500	621927220	16710	16710	16710	16710	0
68	20240405	194400	621927220	16710	16710	16710	16710	0
69	20240405	194300	621927220	16710	16710	16710	16710	0
70	20240405	194200	621927220	16710	16710	16710	16710	0
71	20240405	194100	621927220	16710	16710	16710	16710	0
72	20240405	194000	621927220	16710	16710	16710	16710	0
73	20240405	193900	621927220	16710	16710	16710	16710	0
74	20240405	193800	621927220	16710	16710	16710	16710	0
75	20240405	193700	621927220	16710	16710	16710	16710	0
76	20240405	193600	621927220	16710	16710	16710	16710	0
77	20240405	193500	621927220	16710	16710	16710	16710	0
78	20240405	193400	621927220	16710	16710	16710	16710	0
79	20240405	193300	621927220	16710	16710	16710	16710	0
80	20240405	193200	621927220	16710	16710	16710	16710	0
81	20240405	193100	621927220	16710	16710	16710	16710	0
82	20240405	193000	621927220	16710	16710	16710	16710	0
83	20240405	192900	621927220	16710	16710	16710	16710	0
84	20240405	192800	621927220	16710	16710	16710	16710	0
85	20240405	192700	621927220	16710	16710	16710	16710	0
86	20240405	192600	621927220	16710	16710	16710	16710	0
87	20240405	192500	621927220	16710	16710	16710	16710	0
88	20240405	192400	621927220	16710	16710	16710	16710	0
89	20240405	192300	621927220	16710	16710	16710	16710	0
90	20240405	192200	621927220	16710	16710	16710	16710	0
91	20240405	192100	621927220	16710	16710	16710	16710	0
92	20240405	192000	621927220	16710	16710	16710	16710	1544
93	20240405	191900	621927220	16710	16710	16710	16710	0
94	20240405	191800	621927220	16710	16710	16710	16710	0
95	20240405	191700	621927220	16710	16710	16710	16710	0
96	20240405	191600	621927220	16710	16710	16710	16710	0
97	20240405	191500	621927220	16710	16710	16710	16710	0
98	20240405	191400	621927220	16710	16710	16710	16710	0
99	20240405	191300	621927220	16710	16710	16710	16710	0
100	20240405	191200	621927220	16710	16710	16710	16710	0
101	20240405	191100	621927220	16710	16710	16710	16710	0
102	20240405	191000	621927220	16710	16710	16710	16710	0
103	20240405	190900	621927220	16710	16710	16710	16710	0
104	20240405	190800	621927220	16710	16710	16710	16710	0
105	20240405	190700	621927220	16710	16710	16710	16710	0
106	20240405	190600	621927220	16710	16710	16710	16710	0
107	20240405	190500	621927220	16710	16710	16710	16710	0
108	20240405	190400	621927220	16710	16710	16710	16710	0
109	20240405	190300	621927220	16710	16710	16710	16710	0
110	20240405	190200	621927220	16710	16710	16710	16710	0
111	20240405	190100	621927220	16710	16710	16710	16710	0
112	20240405	190000	621927220	16710	16710	16710	16710	0
113	20240405	185900	621927220	16710	16710	16710	16710	0
114	20240405	185800	621927220	16710	16710	16710	16710	0
115	20240405	185700	621927220	16710	16710	16710	16710	0
116	20240405	185600	621927220	16710	16710	16710	16710	0
117	20240405	185500	621927220	16710	16710	16710	16710	0
118	20240405	185400	621927220	16710	16710	16710	16710	0
119	20240405	185300	621927220	16710	16710	16710	16710	0
120	20240405	185200	621927220	16710	16710	16710	16710	0
121	20240405	185100	621927220	16710	16710	16710	16710	0
122	20240405	185000	621927220	16710	16710	16710	16710	1544
123	20240405	184900	621927220	16710	16710	16710	16710	0
124	20240405	184800	621927220	16710	16710	16710	16710	0
125	20240405	184700	621927220	16710	16710	16710	16710	0
126	20240405	184600	621927220	16710	16710	16710	16710	0
127	20240405	184500	621927220	16710	16710	16710	16710	0
128	20240405	184400	621927220	16710	16710	16710	16710	0
129	20240405	184300	621927220	16710	16710	16710	16710	0
130	20240405	184200	621927220	16710	16710	16710	16710	0
131	20240405	184100	621927220	16710	16710	16710	16710	0
132	20240405	184000	621927220	16710	16710	16710	16710	0
133	20240405	183900	621927220	16710	16710	16710	16710	0
134	20240405	183800	621927220	16710	16710	16710	16710	0
135	20240405	183700	621927220	16710	16710	16710	16710	0
136	20240405	183600	621927220	16710	16710	16710	16710	0
137	20240405	183500	621927220	16710	16710	16710	16710	0
138	20240405	183400	621927220	16710	16710	16710	16710	0
139	20240405	183300	621927220	16710	16710	16710	16710	0
140	20240405	183200	621927220	16710	16710	16710	16710	0
141	20240405	183100	621927220	16710	16710	16710	16710	0
142	20240405	183000	621927220	16710	16710	16710	16710	0
143	20240405	182900	621927220	16710	16710	16710	16710	0
144	20240405	182800	621927220	16710	16710	16710	16710	0
145	20240405	182700	621927220	16710	16710	16710	16710	0
146	20240405	182600	621927220	16710	16710	16710	16710	0
147	20240405	182500	621927220	16710	16710	16710	16710	0
148	20240405	182400	621927220	16710	16710	16710	16710	0
149	20240405	182300	621927220	16710	16710	16710	16710	0
150	20240405	182200	621927220	16710	16710	16710	16710	0
151	20240405	182100	621927220	16710	16710	16710	16710	0
152	20240405	182000	621927220	16710	16710	16710	16710	1544
153	20240405	181900	621927220	16710	16710	16710	16710	0
154	20240405	181800	621927220	16710	16710	16710	16710	0
155	20240405	181700	621927220	16710	16710	16710	16710	0
156	20240405	181600	621927220	16710	16710	16710	16710	0
157	20240405	181500	621927220	16710	16710	16710	16710	0
158	20240405	181400	621927220	16710	16710	16710	16710	0
159	20240405	181300	621927220	16710	16710	16710	16710	0
160	20240405	181200	621927220	16710	16710	16710	16710	0
161	20240405	181100	621927220	16710	16710	16710	16710	0
162	20240405	181000	621927220	16710	16710	16710	16710	0
163	20240405	180900	621927220	16710	16710	16710	16710	0
164	20240405	180800	621927220	16710	16710	16710	16710	0
165	20240405	180700	621927220	16710	16710	16710	16710	0
166	20240405	180600	621927220	16710	16710	16710	16710	0
167	20240405	180500	621927220	16710	16710	16710	16710	0
168	20240405	180400	621927220	16710	16710	16710	16710	0
169	20240405	180300	621927220	16710	16710	16710	16710	0
170	20240405	180200	621927220	16710	16710	16710	16710	0
171	20240405	180100	621927220	16710	16710	16710	16710	0
172	20240405	180000	621927220	16710	16710	16710	16710	0
173	20240405	175900	621927220	16710	16710	16710	16710	0
174	20240405	175800	621927220	16710	16710	16710	16710	0
175	20240405	175700	621927220	16710	16710	16710	16710	0
176	20240405	175600	621927220	16710	16710	16710	16710	0
177	20240405	175500	621927220	16710	16710	16710	16710	0
178	20240405	175400	621927220	16710	16710	16710	16710	0
179	20240405	175300	621927220	16710	16710	16710	16710	0
180	20240405	175200	621927220	16710	16710	16710	16710	0
181	20240405	175100	621927220	16710	16710	16710	16710	0
182	20240405	175000	621927220	16710	16710	16710	16710	1544
183	20240405	174900	621927220	16710	16710	16710	16710	0
184	20240405	174800	621927220	16710	16710	16710	16710	0
185	20240405	174700	621927220	16710	16710	16710	16710	0
186	20240405	174600	621927220	16710	16710	16710	16710	0
187	20240405	174500	621927220	16710	16710	16710	16710	0
188	20240405	174400	621927220	16710	16710	16710	16710	0
189	20240405	174300	621927220	16710	16710	16710	16710	0
190	20240405	174200	621927220	16710	16710	16710	16710	0
191	20240405	174100	621927220	16710	16710	16710	16710	0
192	20240405	174000	621927220	16710	16710	16710	16710	0
193	20240405	173900	621927220	16710	16710	16710	16710	0
194	20240405	173800	621927220	16710	16710	16710	16710	0
195	20240405	173700	621927220	16710	16710	16710	16710	0
196	20240405	173600	621927220	16710	16710	16710	16710	0
197	20240405	173500	621927220	16710	16710	16710	16710	0
198	20240405	173400	621927220	16710	16710	16710	16710	0
199	20240405	173300	621927220	16710	16710	16710	16710	0
200	20240405	173200	621927220	16710	16710	16710	16710	0
201	20240405	173100	621927220	16710	16710	16710	16710	0
202	20240405	173000	621927220	16710	16710	16710	16710	0
203	20240405	172900	621927220	16710	16710	16710	16710	0
204	20240405	172800	621927220	16710	16710	16710	16710	0
205	20240405	172700	621927220	16710	16710	16710	16710	0
206	20240405	172600	621927220	16710	16710	16710	16710	0
207	20240405	172500	621927220	16710	16710	16710	16710	0
208	20240405	172400	621927220	16710	16710	16710	16710	0
209	20240405	172300	621927220	16710	16710	16710	16710	0
210	20240405	172200	621927220	16710	16710	16710	16710	0
211	20240405	172100	621927220	16710	16710	16710	16710	0
212	20240405	172000	621927220	16710	16710	16710	16710	1544
213	20240405	171900	621927220	16710	16710	16710	16710	0
214	20240405	171800	621927220	16710	16710	16710	16710	0
215	20240405	171700	621927220	16710	16710	16710	16710	0
216	20240405	171600	621927220	16710	16710	16710	16710	0
217	20240405	171500	621927220	16710	16710	16710	16710	0
218	20240405	171400	621927220	16710	16710	16710	16710	0
219	20240405	171300	621927220	16710	16710	16710	16710	0
220	20240405	171200	621927220	16710	16710	16710	16710	0
221	20240405	171100	621927220	16710	16710	16710	16710	0
222	20240405	171000	621927220	16710	16710	16710	16710	0
223	20240405	170900	621927220	16710	16710	16710	16710	0
224	20240405	170800	621927220	16710	16710	16710	16710	0
225	20240405	170700	621927220	16710	16710	16710	16710	0
226	20240405	170600	621927220	16710	16710	16710	16710	0
227	20240405	170500	621927220	16710	16710	16710	16710	0
228	20240405	170400	621927220	16710	16710	16710	16710	0
229	20240405	170300	621927220	16710	16710	16710	16710	0
230	20240405	170200	621927220	16710	16710	16710	16710	0
231	20240405	170100	621927220	16710	16710	16710	16710	0
232	20240405	170000	621927220	16710	16710	16710	16710	0
233	20240405	165900	621927220	16710	16710	16710	16710	0
234	20240405	165800	621927220	16710	16710	16710	16710	0
235	20240405	165700	621927220	16710	16710	16710	16710	0
236	20240405	165600	621927220	16710	16710	16710	16710	0
237	20240405	165500	621927220	16710	16710	16710	16710	0
238	20240405	165400	621927220	16710	16710	16710	16710	0
239	20240405	165300	621927220	16710	16710	16710	16710	0
240	20240405	165200	621927220	16710	16710	16710	16710	0
241	20240405	165100	621927220	16710	16710	16710	16710	0
242	20240405	165000	621927220	16710	16710	16710	16710	1544
243	20240405	164900	621927220	16710	16710	16710	16710	0
244	20240405	164800	621927220	16710	16710	16710	16710	0
245	20240405	164700	621927220	16710	16710	16710	16710	0
246	20240405	164600	621927220	16710	16710	16710	16710	0
247	20240405	164500	621927220	16710	16710	16710	16710	0
248	20240405	164400	621927220	16710	16710	16710	16710	0
249	20240405	164300	621927220	16710	16710	16710	16710	0
250	20240405	164200	621927220	16710	16710	16710	16710	0
251	20240405	164100	621927220	16710	16710	16710	16710	0
252	20240405	164000	621927220	16710	16710	16710	16710	0
253	20240405	163900	621927220	16710	16710	16710	16710	0
254	20240405	163800	621927220	16710	16710	16710	16710	0
255	20240405	163700	621927220	16710	16710	16710	16710	0
256	20240405	163600	621927220	16710	16710	16710	16710	0
257	20240405	163500	621927220	16710	16710	16710	16710	0
258	20240405	163400	621927220	16710	16710	16710	16710	0
259	20240405	163300	621927220	16710	16710	16710	16710	0
260	20240405	163200	621927220	16710	16710	16710	16710	0
261	20240405	163100	621927220	16710	16710	16710	16710	0
262	20240405	163000	621927220	16710	16710	16710	16710	0
263	20240405	162900	621927220	16710	16710	16710	16710	0
264	20240405	162800	621927220	16710	16710	16710	16710	0
265	20240405	162700	621927220	16710	16710	16710	16710	0
266	20240405	162600	621927220	16710	16710	16710	16710	0
267	20240405	162500	621927220	16710	16710	16710	16710	0
268	20240405	162400	621927220	16710	16710	16710	16710	0
269	20240405	162300	621927220	16710	16710	16710	16710	0
270	20240405	162200	621927220	16710	16710	16710	16710	0
271	20240405	162100	621927220	16710	16710	16710	16710	0
272	20240405	162000	621927220	16710	16710	16710	16710	1544
273	20240405	161900	621927220	16710	16710	16710	16710	0
274	20240405	161800	621927220	16710	16710	16710	16710	0
275	20240405	161700	621927220	16710	16710	16710	16710	0
276	20240405	161600	621927220	16710	16710	16710	16710	0
277	20240405	161500	621927220	16710	16710	16710	16710	0
278	20240405	161400	621927220	16710	16710	16710	16710	0
279	20240405	161300	621927220	16710	16710	16710	16710	0
280	20240405	161200	621927220	16710	16710	16710	16710	0
281	20240405	161100	621927220	16710	16710	16710	16710	0
282	20240405	161000	621927220	16710	16710	16710	16710	0
283	20240405	160900	621927220	16710	16710	16710	16710	0
284	20240405	160800	621927220	16710	16710	16710	16710	0
285	20240405	160700	621927220	16710	16710	16710	16710	0
286	20240405	160600	621927220	16710	16710	16710	16710	0
287	20240405	160500	621927220	16710	16710	16710	16710	0
288	20240405	160400	621927220	16710	16710	16710	16710	0
289	20240405	160300	621927220	16710	16710	16710	16710	0
290	20240405	160200	621927220	16710	16710	16710	16710	0
291	20240405	160100	621927220	16710	16710	16710	16710	0
292	20240405	160000	621927220	16710	16710	16710	16710	0
293	20240405	155900	621927220	16710	16710	16710	16710	0
294	20240405	155800	621927220	16710	16710	16710	16710	0
295	20240405	155700	621927220	16710	16710	16710	16710	0
296	20240405	155600	621927220	16710	16710	16710	16710	0
297	20240405	155500	621927220	16710	16710	16710	16710	0
298	20240405	155400	621927220	16710	16710	16710	16710	0
299	20240405	155300	621927220	16710	16710	16710	16710	0
300	20240405	155200	621927220	16710	16710	16710	16710	0
301	20240405	155100	621927220	16710	16710	16710	16710	0
302	20240405	155000	621927220	16710	16710	16710	16710	1544
303	20240405	154900	621927220	16710	16710	16710	16710	0
304	20240405	154800	621927220	16710	16710	16710	16710	0
305	20240405	154700	621927220	16710	16710	16710	16710	0
306	20240405	154600	621927220	16710	16710	16710	16710	0
307	20240405	154500	621927220	16710	16710	16710	16710	0
308	20240405	154400	621927220	16710	16710	16710	16710	0
309	20240405	154300	621927220	16710	16710	16710	16710	0
310	20240405	154200	621927220	16710	16710	16710	16710	0
311	20240405	154100	621927220	16710	16710	16710	16710	0
312	20240405	154000	621927220	16710	16710	16710	16710	0
313	20240405	153900	621927220	16710	16710	16710	16710	0
314	20240405	153800	621927220	16710	16710	16710	16710	0
315	20240405	153700	621927220	16710	16710	16710	16710	0
316	20240405	153600	621927220	16710	16710	16710	16710	0
317	20240405	153500	621927220	16710	16710	16710	16710	0
318	20240405	153400	621927220	16710	16710	16710	16710	0
319	20240405	153300	621927220	16710	16710	16710	16710	0
320	20240405	153200	621927220	16710	16710	16710	16710	0
321	20240405	153100	621927220	16710	16710	16710	16710	0
322	20240405	153000	621927220	16710	16710	16710	16710	1544
323	20240405	152900	596126980	16710	16710	16710	16710	0
324	20240405	152800	596126980	16710	16710	16710	16710	0
325	20240405	152700	596126980	16710	16710	16710	16710	0
326	20240405	152600	596126980	16710	16710	16710	16710	0
327	20240405	152500	596126980	16710	16710	16710	16710	0
328	20240405	152400	596126980	16710	16710	16710	16710	0
329	20240405	152300	596126980	16710	16710	16710	16710	0
330	20240405	152200	596126980	16710	16710	16710	16710	0
331	20240405	152100	596126980	16710	16710	16710	16710	0
332	20240405	152000	596126980	16710	16710	16710	16710	0
333	20240405	151900	596126980	16710	16710	16710	16690	354
334	20240405	151800	590218410	16690	16690	16700	16690	5
335	20240405	151700	590134950	16690	16690	16710	16690	42
336	20240405	151600	589433370	16690	16690	16710	16690	21
337	20240405	151500	589082660	16690	16690	16690	16690	111
338	20240405	151400	587230070	16690	16690	16690	16690	10
339	20240405	151300	587063170	16690	16690	16710	16690	182
340	20240405	151200	584025450	16690	16690	16690	16690	60
341	20240405	151100	583024050	16690	16700	16700	16690	503
342	20240405	151000	574627480	16700	16700	16700	16700	38
343	20240405	150900	573992880	16700	16700	16700	16700	9
344	20240405	150800	573842580	16690	16690	16690	16690	20
345	20240405	150700	573508780	16690	16700	16700	16690	2
346	20240405	150600	573475390	16700	16700	16700	16700	124
347	20240405	150500	571404590	16690	16690	16690	16690	41
348	20240405	150400	570720300	16700	16700	16700	16700	4
349	20240405	150300	570653500	16700	16700	16700	16700	0
350	20240405	150200	570653500	16700	16700	16700	16680	121
351	20240405	150100	568635070	16680	16680	16680	16680	0
352	20240405	150000	568635070	16680	16680	16680	16680	0
353	20240405	145900	568635070	16680	16680	16680	16680	160
354	20240405	145800	565966270	16680	16680	16680	16680	0
355	20240405	145700	565966270	16680	16680	16680	16680	0
356	20240405	145600	565966270	16680	16680	16680	16680	0
357	20240405	145500	565966270	16680	16680	16680	16680	5
358	20240405	145400	565882870	16690	16700	16700	16690	18
359	20240405	145300	565582280	16700	16700	16700	16700	0
360	20240405	145200	565582280	16700	16700	16700	16700	5
361	20240405	145100	565498780	16700	16700	16700	16700	1
362	20240405	145000	565482080	16700	16710	16710	16700	40
363	20240405	144900	564813780	16720	16720	16720	16710	27
364	20240405	144800	564362540	16700	16710	16710	16700	40
365	20240405	144700	563694340	16700	16700	16700	16700	0
366	20240405	144600	563694340	16700	16700	16700	16700	55
367	20240405	144500	562775840	16700	16700	16700	16700	1
368	20240405	144400	562759140	16700	16700	16700	16700	3
369	20240405	144300	562709040	16700	16700	16700	16700	0
370	20240405	144200	562709040	16700	16700	16700	16700	29
371	20240405	144100	562224740	16730	16730	16730	16730	30
372	20240405	144000	561722840	16720	16680	16720	16680	21
373	20240405	143900	561372090	16660	16660	16660	16660	0
374	20240405	143800	561372090	16660	16670	16670	16660	14
375	20240405	143700	561138830	16660	16680	16680	16660	299
376	20240405	143600	556153910	16690	16690	16690	16690	1
377	20240405	143500	556137220	16690	16690	16690	16690	100
378	20240405	143400	554468220	16690	16690	16690	16690	100
379	20240405	143300	552799220	16690	16700	16700	16690	8
380	20240405	143200	552665630	16720	16720	16720	16720	0
381	20240405	143100	552665630	16720	16710	16720	16710	6
382	20240405	143000	552565320	16700	16700	16700	16700	11
383	20240405	142900	552381620	16700	16700	16700	16700	11
384	20240405	142800	552197920	16700	16700	16700	16700	20
385	20240405	142700	551863920	16700	16700	16700	16700	20
386	20240405	142600	551529920	16700	16700	16700	16700	0
387	20240405	142500	551529920	16700	16700	16700	16700	1
388	20240405	142400	551513220	16650	16660	16660	16650	400
389	20240405	142300	544853100	16650	16650	16650	16650	0
390	20240405	142200	544853100	16650	16650	16650	16650	0
391	20240405	142100	544853100	16650	16690	16690	16650	777
392	20240405	142000	531909820	16700	16700	16700	16700	0
393	20240405	141900	531909820	16700	16700	16700	16700	0
394	20240405	141800	531909820	16700	16700	16700	16700	0
395	20240405	141700	531909820	16700	16700	16700	16700	38
396	20240405	141600	531275220	16700	16700	16700	16700	20
397	20240405	141500	530941220	16700	16700	16700	16700	10
398	20240405	141400	530774220	16700	16700	16700	16700	0
399	20240405	141300	530774220	16700	16700	16700	16700	0
400	20240405	141200	530774220	16700	16700	16700	16700	1
401	20240405	141100	530757520	16700	16700	16700	16700	0
402	20240405	141000	530757520	16700	16700	16700	16700	0
403	20240405	140900	530757520	16700	16700	16700	16700	0
404	20240405	140800	530757520	16700	16700	16700	16700	50
405	20240405	140700	529922520	16700	16670	16700	16670	1745
406	20240405	140600	500783930	16670	16670	16670	16670	3
407	20240405	140500	500733920	16670	16670	16670	16670	0
408	20240405	140400	500733920	16670	16670	16670	16670	195
409	20240405	140300	497483270	16650	16670	16670	16650	1068
410	20240405	140200	479694290	16670	16670	16670	16670	55
411	20240405	140100	478777440	16670	16670	16670	16670	705
412	20240405	140000	467025090	16670	16670	16670	16670	0
413	20240405	135900	467025090	16670	16680	16680	16670	345
414	20240405	135800	461270510	16680	16680	16680	16680	274
415	20240405	135700	456700190	16680	16680	16680	16680	5
416	20240405	135600	456616790	16700	16690	16700	16690	36
417	20240405	135500	456015760	16700	16700	16700	16700	0
418	20240405	135400	456015760	16700	16700	16700	16700	0
419	20240405	135300	456015760	16700	16700	16700	16700	58
420	20240405	135200	455047160	16700	16700	16700	16700	0
421	20240405	135100	455047160	16700	16700	16700	16700	0
422	20240405	135000	455047160	16700	16700	16700	16700	0
423	20240405	134900	455047160	16700	16700	16700	16700	0
424	20240405	134800	455047160	16700	16700	16700	16700	0
425	20240405	134700	455047160	16700	16700	16700	16700	0
426	20240405	134600	455047160	16700	16700	16700	16700	10
427	20240405	134500	454880160	16700	16720	16720	16700	128
428	20240405	134400	452742520	16730	16740	16740	16730	35
429	20240405	134300	452156680	16740	16740	16740	16740	0
430	20240405	134200	452156680	16740	16740	16740	16740	8
431	20240405	134100	452022760	16740	16740	16740	16740	2
432	20240405	134000	451989280	16730	16730	16730	16730	3
433	20240405	133900	451939090	16730	16740	16740	16730	11
434	20240405	133800	451755050	16740	16740	16740	16740	0
435	20240405	133700	451755050	16740	16740	16740	16740	10
436	20240405	133600	451587650	16740	16740	16740	16740	8
437	20240405	133500	451453730	16730	16730	16730	16730	0
438	20240405	133400	451453730	16730	16730	16730	16730	0
439	20240405	133300	451453730	16730	16740	16740	16730	6
440	20240405	133200	451353300	16740	16740	16740	16740	7
441	20240405	133100	451236120	16740	16740	16740	16740	11
442	20240405	133000	451051980	16730	16730	16730	16730	0
443	20240405	132900	451051980	16730	16730	16730	16730	1
444	20240405	132800	451035250	16730	16730	16730	16730	10
445	20240405	132700	450867950	16730	16730	16730	16730	98
446	20240405	132600	449228410	16730	16710	16730	16710	44
447	20240405	132500	448492440	16700	16690	16700	16690	14
448	20240405	132400	448258680	16680	16670	16680	16670	103
449	20240405	132300	446541640	16670	16670	16670	16670	0
450	20240405	132200	446541640	16670	16670	16670	16670	0
451	20240405	132100	446541640	16670	16670	16670	16670	160
452	20240405	132000	443874440	16670	16670	16670	16670	126
453	20240405	131900	441774020	16680	16680	16680	16680	100
454	20240405	131800	440106020	16680	16680	16680	16680	0
455	20240405	131700	440106020	16680	16680	16680	16680	0
456	20240405	131600	440106020	16680	16740	16740	16670	563
457	20240405	131500	430718650	16730	16730	16730	16730	1
458	20240405	131400	430701920	16730	16730	16730	16730	200
459	20240405	131300	427355920	16730	16730	16730	16730	4
460	20240405	131200	427289000	16730	16730	16730	16730	26
461	20240405	131100	426854020	16700	16730	16730	16700	245
462	20240405	131000	422762370	16700	16710	16710	16700	140
463	20240405	130900	420423670	16720	16720	16720	16720	126
464	20240405	130800	418316950	16720	16720	16720	16720	22
465	20240405	130700	417949110	16720	16720	16720	16720	0
466	20240405	130600	417949110	16720	16720	16720	16720	0
467	20240405	130500	417949110	16720	16720	16720	16720	13
468	20240405	130400	417731750	16720	16720	16720	16720	0
469	20240405	130300	417731750	16720	16720	16720	16720	0
470	20240405	130200	417731750	16720	16720	16720	16720	4
471	20240405	130100	417664870	16730	16730	16730	16730	0
472	20240405	130000	417664870	16730	16730	16730	16730	40
473	20240405	125900	416995670	16730	16740	16750	16730	16
474	20240405	125800	416727920	16740	16740	16740	16740	0
475	20240405	125700	416727920	16740	16740	16740	16740	40
476	20240405	125600	416058320	16710	16710	16710	16710	0
477	20240405	125500	416058320	16710	16710	16710	16710	37
478	20240405	125400	415440050	16710	16710	16710	16710	64
479	20240405	125300	414370610	16710	16710	16710	16710	21
480	20240405	125200	414019700	16740	16740	16740	16740	0
481	20240405	125100	414019700	16740	16740	16740	16740	0
482	20240405	125000	414019700	16740	16740	16740	16740	0
483	20240405	124900	414019700	16740	16740	16740	16740	0
484	20240405	124800	414019700	16740	16740	16740	16740	11
485	20240405	124700	413835560	16740	16740	16740	16740	0
486	20240405	124600	413835560	16740	16740	16740	16740	2
487	20240405	124500	413802080	16740	16740	16740	16740	4
488	20240405	124400	413735120	16740	16740	16740	16740	1
489	20240405	124300	413718380	16740	16680	16740	16680	202
490	20240405	124200	410340400	16680	16680	16680	16680	1
491	20240405	124100	410323720	16680	16690	16690	16680	46
492	20240405	124000	409556430	16690	16710	16710	16690	25
493	20240405	123900	409139160	16700	16700	16700	16700	1
494	20240405	123800	409122460	16700	16710	16710	16700	8
495	20240405	123700	408988840	16700	16700	16700	16700	10
496	20240405	123600	408821840	16700	16700	16700	16700	1
497	20240405	123500	408805140	16700	16700	16700	16700	2
498	20240405	123400	408771740	16700	16700	16700	16700	0
499	20240405	123300	408771740	16700	16700	16700	16700	1
500	20240405	123200	408755040	16700	16690	16700	16690	9
501	20240405	123100	408604820	16680	16680	16680	16680	0
502	20240405	123000	408604820	16680	16680	16680	16680	0
503	20240405	122900	408604820	16680	16680	16680	16680	0
504	20240405	122800	408604820	16680	16690	16690	16680	80
505	20240405	122700	407270410	16690	16690	16690	16690	2
506	20240405	122600	407237030	16680	16680	16680	16680	0
507	20240405	122500	407237030	16680	16680	16680	16680	250
508	20240405	122400	403067030	16670	16680	16680	16670	52
509	20240405	122300	402200090	16670	16690	16690	16670	129
510	20240405	122200	400048840	16690	16690	16690	16690	0
511	20240405	122100	400048840	16690	16690	16690	16690	1
512	20240405	122000	400032150	16670	16670	16670	16670	10
513	20240405	121900	399865450	16670	16670	16670	16670	0
514	20240405	121800	399865450	16670	16680	16680	16670	205
515	20240405	121700	396448090	16670	16700	16700	16670	738
516	20240405	121600	384132220	16710	16710	16710	16710	10
517	20240405	121500	383965120	16700	16700	16700	16700	0
518	20240405	121400	383965120	16700	16700	16700	16700	40
519	20240405	121300	383297120	16710	16710	16710	16710	0
520	20240405	121200	383297120	16710	16710	16710	16710	20
521	20240405	121100	382962920	16700	16700	16700	16700	122
522	20240405	121000	380925520	16700	16700	16700	16700	0
523	20240405	120900	380925520	16700	16700	16700	16700	350
524	20240405	120800	375080520	16710	16700	16710	16700	101
525	20240405	120700	373393810	16710	16710	16710	16710	0
526	20240405	120600	373393810	16710	16710	16710	16710	0
527	20240405	120500	373393810	16710	16710	16710	16710	31
528	20240405	120400	372875800	16710	16710	16710	16710	152
529	20240405	120300	370335880	16710	16710	16710	16710	0
530	20240405	120200	370335880	16710	16710	16710	16710	0
531	20240405	120100	370335880	16710	16710	16710	16710	10
532	20240405	120000	370168780	16710	16710	16710	16710	163
533	20240405	115900	367445050	16710	16710	16710	16710	10
534	20240405	115800	367277950	16720	16720	16720	16720	0
535	20240405	115700	367277950	16720	16720	16720	16720	1
536	20240405	115600	367261230	16720	16720	16720	16720	51
537	20240405	115500	366408510	16720	16720	16720	16720	1
538	20240405	115400	366391790	16770	16770	16770	16770	0
539	20240405	115300	366391790	16770	16710	16770	16710	49
540	20240405	115200	365571200	16700	16700	16700	16700	0
541	20240405	115100	365571200	16700	16700	16700	16700	0
542	20240405	115000	365571200	16700	16700	16700	16700	0
543	20240405	114900	365571200	16700	16700	16700	16700	0
544	20240405	114800	365571200	16700	16700	16700	16700	334
545	20240405	114700	359993400	16710	16710	16710	16710	125
546	20240405	114600	357904650	16710	16700	16710	16700	342
547	20240405	114500	352192840	16700	16700	16700	16700	100
548	20240405	114400	350522840	16700	16700	16700	16700	390
549	20240405	114300	344009840	16700	16710	16710	16700	235
550	20240405	114200	340083550	16710	16730	16730	16710	346
551	20240405	114100	334298390	16730	16730	16730	16730	0
552	20240405	114000	334298390	16730	16730	16730	16730	104
553	20240405	113900	332558470	16740	16740	16740	16740	523
554	20240405	113800	323803450	16740	16750	16750	16740	689
555	20240405	113700	312263590	16750	16750	16750	16750	332
556	20240405	113600	306702590	16780	16780	16780	16780	0
557	20240405	113500	306702590	16780	16780	16780	16780	30
558	20240405	113400	306199190	16780	16780	16780	16780	0
559	20240405	113300	306199190	16780	16780	16780	16780	63
560	20240405	113200	305142050	16780	16780	16780	16780	0
561	20240405	113100	305142050	16780	16780	16780	16780	4
562	20240405	113000	305074930	16780	16780	16780	16780	0
563	20240405	112900	305074930	16780	16780	16780	16780	0
564	20240405	112800	305074930	16780	16770	16780	16770	86
565	20240405	112700	303632220	16770	16770	16770	16770	36
566	20240405	112600	303028500	16770	16770	16780	16770	14
567	20240405	112500	302793710	16770	16770	16770	16770	0
568	20240405	112400	302793710	16770	16770	16770	16770	0
569	20240405	112300	302793710	16770	16770	16770	16770	351
570	20240405	112200	296907440	16770	16770	16770	16770	0
571	20240405	112100	296907440	16770	16770	16770	16770	100
572	20240405	112000	295230440	16730	16730	16730	16730	0
573	20240405	111900	295230440	16730	16740	16740	16730	352
574	20240405	111800	289339490	16740	16740	16740	16740	300
575	20240405	111700	284317490	16740	16740	16740	16740	311
576	20240405	111600	279111350	16740	16750	16750	16740	940
577	20240405	111500	263370940	16750	16760	16760	16750	6
578	20240405	111400	263270390	16760	16760	16760	16760	0
579	20240405	111300	263270390	16760	16760	16760	16760	12
580	20240405	111200	263069270	16760	16760	16760	16760	0
581	20240405	111100	263069270	16760	16760	16760	16760	12
582	20240405	111000	262868150	16760	16770	16770	16760	167
583	20240405	110900	260069150	16770	16770	16770	16770	0
584	20240405	110800	260069150	16770	16770	16770	16760	6
585	20240405	110700	259968540	16760	16760	16760	16760	0
586	20240405	110600	259968540	16760	16760	16760	16760	0
587	20240405	110500	259968540	16760	16760	16760	16760	1
588	20240405	110400	259951780	16800	16800	16800	16800	12
589	20240405	110300	259750180	16770	16770	16770	16770	1
590	20240405	110200	259733410	16800	16770	16800	16770	6
591	20240405	110100	259632640	16770	16770	16770	16770	44
592	20240405	110000	258894760	16760	16760	16760	16760	20
593	20240405	105900	258559560	16750	16750	16750	16750	5
594	20240405	105800	258475810	16760	16760	16760	16760	9
595	20240405	105700	258324970	16770	16770	16770	16770	0
596	20240405	105600	258324970	16770	16750	16770	16750	29
597	20240405	105500	257838660	16770	16770	16770	16770	2
598	20240405	105400	257805120	16750	16750	16750	16750	0
599	20240405	105300	257805120	16750	16770	16770	16750	384
600	20240405	105200	251368970	16770	16770	16770	16770	1
601	20240405	105100	251352200	16770	16770	16770	16770	4
602	20240405	105000	251285120	16770	16780	16780	16770	253
603	20240405	104900	247042280	16780	16790	16790	16780	61
604	20240405	104800	246018690	16780	16780	16780	16780	0
605	20240405	104700	246018690	16780	16780	16780	16780	100
606	20240405	104600	244340690	16780	16780	16780	16780	0
607	20240405	104500	244340690	16780	16780	16780	16780	100
608	20240405	104400	242662690	16780	16780	16780	16780	2
609	20240405	104300	242629130	16780	16780	16780	16780	12
610	20240405	104200	242427770	16780	16780	16780	16780	1
611	20240405	104100	242410990	16780	16810	16810	16780	286
612	20240405	104000	237604080	16810	16810	16810	16810	0
613	20240405	103900	237604080	16810	16810	16810	16810	2
614	20240405	103800	237570460	16780	16780	16780	16780	2
615	20240405	103700	237536900	16790	16790	16790	16790	0
616	20240405	103600	237536900	16790	16790	16790	16790	0
617	20240405	103500	237536900	16790	16790	16790	16790	57
618	20240405	103400	236579870	16790	16800	16800	16790	89
619	20240405	103300	235084780	16810	16810	16810	16810	15
620	20240405	103200	234832630	16820	16840	16840	16820	381
621	20240405	103100	228422360	16840	16850	16850	16840	90
622	20240405	103000	226906740	16850	16860	16860	16850	214
623	20240405	102900	223300580	16860	16860	16860	16860	101
624	20240405	102800	221597720	16880	16880	16880	16880	50
625	20240405	102700	220753720	16870	16870	16870	16860	976
626	20240405	102600	204295240	16880	16920	16930	16880	839
627	20240405	102500	190125090	16890	16890	16890	16890	0
628	20240405	102400	190125090	16890	16890	16890	16890	0
629	20240405	102300	190125090	16890	16900	16900	16890	20
630	20240405	102200	189787280	16890	16890	16890	16890	0
631	20240405	102100	189787280	16890	16890	16890	16890	0
632	20240405	102000	189787280	16890	16890	16890	16890	0
633	20240405	101900	189787280	16890	16890	16890	16890	0
634	20240405	101800	189787280	16890	16890	16890	16890	10
635	20240405	101700	189618380	16890	16890	16890	16890	16
636	20240405	101600	189348140	16890	16890	16890	16890	1
637	20240405	101500	189331250	16890	16890	16890	16890	50
638	20240405	101400	188486750	16880	16880	16880	16880	23
639	20240405	101300	188098510	16890	16880	16890	16870	305
640	20240405	101200	182952750	16890	16890	16890	16890	76
641	20240405	101100	181669110	16880	16880	16880	16880	0
642	20240405	101000	181669110	16880	16890	16890	16880	18
643	20240405	100900	181365120	16940	16940	16940	16940	1
644	20240405	100800	181348180	16900	16900	16900	16900	20
645	20240405	100700	181010180	16940	16940	16940	16940	0
646	20240405	100600	181010180	16940	16940	16940	16940	0
647	20240405	100500	181010180	16940	16940	16940	16940	60
648	20240405	100400	179993780	16950	16950	16950	16950	57
649	20240405	100300	179027630	16940	16940	16940	16940	0
650	20240405	100200	179027630	16940	16940	16940	16940	118
651	20240405	100100	177028710	16940	16940	16950	16940	43
652	20240405	100000	176300240	16940	16940	16940	16940	127
653	20240405	095900	174148860	16940	16940	16940	16940	18
654	20240405	095800	173843940	16940	16900	16940	16900	388
655	20240405	095700	167280700	16900	16900	16900	16900	10
656	20240405	095600	167111700	16900	16900	16900	16900	9
657	20240405	095500	166959600	16900	16900	16900	16900	12
658	20240405	095400	166756800	16880	16880	16880	16880	258
659	20240405	095300	162401760	16880	16880	16880	16880	50
660	20240405	095200	161557760	16870	16870	16870	16870	0
661	20240405	095100	161557760	16870	16880	16880	16870	421
662	20240405	095000	154454670	16900	16900	16900	16900	0
663	20240405	094900	154454670	16900	16900	16900	16900	0
664	20240405	094800	154454670	16900	16900	16900	16900	9
665	20240405	094700	154302570	16880	16880	16880	16880	0
666	20240405	094600	154302570	16880	16880	16880	16880	3
667	20240405	094500	154251930	16870	16870	16870	16870	1
668	20240405	094400	154235060	16870	16870	16870	16870	0
669	20240405	094300	154235060	16870	16870	16870	16870	0
670	20240405	094200	154235060	16870	16870	16870	16870	7
671	20240405	094100	154116970	16860	16870	16870	16860	55
672	20240405	094000	153189410	16870	16860	16870	16860	25
673	20240405	093900	152767860	16860	16860	16860	16860	15
674	20240405	093800	152514960	16860	16860	16860	16860	0
675	20240405	093700	152514960	16860	16860	16860	16860	1
676	20240405	093600	152498100	16860	16910	16910	16860	129
677	20240405	093500	150320590	16910	16880	16910	16880	20
678	20240405	093400	149982840	16880	16890	16890	16880	58
679	20240405	093300	149003790	16890	16910	16910	16890	73
680	20240405	093200	147770010	16910	16930	16930	16910	385
681	20240405	093100	141254070	16940	16940	16940	16940	79
682	20240405	093000	139915810	16940	16940	16940	16940	197
683	20240405	092900	136578630	16940	16950	16950	16940	48
684	20240405	092800	135765270	16950	16960	16960	16950	122
685	20240405	092700	133696190	16960	17000	17000	16960	887
686	20240405	092600	118622810	16990	16890	16990	16890	558
687	20240405	092500	109156610	16880	16840	16880	16840	483
688	20240405	092400	101013630	16820	16810	16840	16810	112
689	20240405	092300	99128490	16810	16810	16810	16810	12
690	20240405	092200	98926770	16810	16810	16810	16810	6
691	20240405	092100	98825910	16810	16810	16810	16810	189
692	20240405	092000	95648820	16770	16770	16770	16770	30
693	20240405	091900	95145720	16760	16760	16760	16760	152
694	20240405	091800	92598200	16750	16750	16750	16750	30
695	20240405	091700	92095700	16760	16810	16820	16760	245
696	20240405	091600	87981300	16820	16750	16820	16750	4
697	20240405	091500	87914230	16740	16740	16740	16740	25
698	20240405	091400	87495730	16730	16760	16760	16730	475
699	20240405	091300	79541270	16780	16780	16780	16780	228
700	20240405	091200	75715430	16720	16770	16780	16720	540
701	20240405	091100	66660460	16710	16700	16710	16700	214
702	20240405	091000	63085660	16710	16720	16720	16710	284
703	20240405	090900	58339750	16770	16720	16770	16710	71
704	20240405	090800	57152930	16720	16720	16720	16710	769
705	20240405	090700	44302790	16700	16700	16710	16700	28
706	20240405	090600	43835160	16700	16700	16710	16700	674
707	20240405	090500	32578430	16780	16780	16780	16700	90
708	20240405	090400	31071350	16780	16750	16780	16750	167
709	20240405	090300	28273320	16700	16680	16700	16680	573
710	20240405	090200	18714760	16680	16690	16690	16650	67
711	20240405	090100	17598890	16680	16700	16750	16670	625
712	20240405	090000	7164300	16700	16700	16700	16700	429