KissMeData/069080/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	193400	533781500	16610	16610	16610	16610	949
3	20240402	193300	533781500	16610	16610	16610	16610	0
4	20240402	193200	533781500	16610	16610	16610	16610	0
5	20240402	193100	533781500	16610	16610	16610	16610	0
6	20240402	193000	533781500	16610	16610	16610	16610	0
7	20240402	192900	533781500	16610	16610	16610	16610	0
8	20240402	192800	533781500	16610	16610	16610	16610	0
9	20240402	192700	533781500	16610	16610	16610	16610	0
10	20240402	192600	533781500	16610	16610	16610	16610	0
11	20240402	192500	533781500	16610	16610	16610	16610	0
12	20240402	192400	533781500	16610	16610	16610	16610	0
13	20240402	192300	533781500	16610	16610	16610	16610	0
14	20240402	192200	533781500	16610	16610	16610	16610	0
15	20240402	192100	533781500	16610	16610	16610	16610	0
16	20240402	192000	533781500	16610	16610	16610	16610	0
17	20240402	191900	533781500	16610	16610	16610	16610	0
18	20240402	191800	533781500	16610	16610	16610	16610	0
19	20240402	191700	533781500	16610	16610	16610	16610	0
20	20240402	191600	533781500	16610	16610	16610	16610	0
21	20240402	191500	533781500	16610	16610	16610	16610	0
22	20240402	191400	533781500	16610	16610	16610	16610	0
23	20240402	191300	533781500	16610	16610	16610	16610	0
24	20240402	191200	533781500	16610	16610	16610	16610	0
25	20240402	191100	533781500	16610	16610	16610	16610	0
26	20240402	191000	533781500	16610	16610	16610	16610	0
27	20240402	190900	533781500	16610	16610	16610	16610	0
28	20240402	190800	533781500	16610	16610	16610	16610	0
29	20240402	190700	533781500	16610	16610	16610	16610	0
30	20240402	190600	533781500	16610	16610	16610	16610	0
31	20240402	190500	533781500	16610	16610	16610	16610	0
32	20240402	190400	533781500	16610	16610	16610	16610	949
33	20240402	190300	533781500	16610	16610	16610	16610	0
34	20240402	190200	533781500	16610	16610	16610	16610	0
35	20240402	190100	533781500	16610	16610	16610	16610	0
36	20240402	190000	533781500	16610	16610	16610	16610	0
37	20240402	185900	533781500	16610	16610	16610	16610	0
38	20240402	185800	533781500	16610	16610	16610	16610	0
39	20240402	185700	533781500	16610	16610	16610	16610	0
40	20240402	185600	533781500	16610	16610	16610	16610	0
41	20240402	185500	533781500	16610	16610	16610	16610	0
42	20240402	185400	533781500	16610	16610	16610	16610	0
43	20240402	185300	533781500	16610	16610	16610	16610	0
44	20240402	185200	533781500	16610	16610	16610	16610	0
45	20240402	185100	533781500	16610	16610	16610	16610	0
46	20240402	185000	533781500	16610	16610	16610	16610	0
47	20240402	184900	533781500	16610	16610	16610	16610	0
48	20240402	184800	533781500	16610	16610	16610	16610	0
49	20240402	184700	533781500	16610	16610	16610	16610	0
50	20240402	184600	533781500	16610	16610	16610	16610	0
51	20240402	184500	533781500	16610	16610	16610	16610	0
52	20240402	184400	533781500	16610	16610	16610	16610	0
53	20240402	184300	533781500	16610	16610	16610	16610	0
54	20240402	184200	533781500	16610	16610	16610	16610	0
55	20240402	184100	533781500	16610	16610	16610	16610	0
56	20240402	184000	533781500	16610	16610	16610	16610	0
57	20240402	183900	533781500	16610	16610	16610	16610	0
58	20240402	183800	533781500	16610	16610	16610	16610	0
59	20240402	183700	533781500	16610	16610	16610	16610	0
60	20240402	183600	533781500	16610	16610	16610	16610	0
61	20240402	183500	533781500	16610	16610	16610	16610	0
62	20240402	183400	533781500	16610	16610	16610	16610	949
63	20240402	183300	533781500	16610	16610	16610	16610	0
64	20240402	183200	533781500	16610	16610	16610	16610	0
65	20240402	183100	533781500	16610	16610	16610	16610	0
66	20240402	183000	533781500	16610	16610	16610	16610	0
67	20240402	182900	533781500	16610	16610	16610	16610	0
68	20240402	182800	533781500	16610	16610	16610	16610	0
69	20240402	182700	533781500	16610	16610	16610	16610	0
70	20240402	182600	533781500	16610	16610	16610	16610	0
71	20240402	182500	533781500	16610	16610	16610	16610	0
72	20240402	182400	533781500	16610	16610	16610	16610	0
73	20240402	182300	533781500	16610	16610	16610	16610	0
74	20240402	182200	533781500	16610	16610	16610	16610	0
75	20240402	182100	533781500	16610	16610	16610	16610	0
76	20240402	182000	533781500	16610	16610	16610	16610	0
77	20240402	181900	533781500	16610	16610	16610	16610	0
78	20240402	181800	533781500	16610	16610	16610	16610	0
79	20240402	181700	533781500	16610	16610	16610	16610	0
80	20240402	181600	533781500	16610	16610	16610	16610	0
81	20240402	181500	533781500	16610	16610	16610	16610	0
82	20240402	181400	533781500	16610	16610	16610	16610	0
83	20240402	181300	533781500	16610	16610	16610	16610	0
84	20240402	181200	533781500	16610	16610	16610	16610	0
85	20240402	181100	533781500	16610	16610	16610	16610	0
86	20240402	181000	533781500	16610	16610	16610	16610	0
87	20240402	180900	533781500	16610	16610	16610	16610	0
88	20240402	180800	533781500	16610	16610	16610	16610	0
89	20240402	180700	533781500	16610	16610	16610	16610	0
90	20240402	180600	533781500	16610	16610	16610	16610	0
91	20240402	180500	533781500	16610	16610	16610	16610	0
92	20240402	180400	533781500	16610	16610	16610	16610	949
93	20240402	180300	533781500	16610	16610	16610	16610	0
94	20240402	180200	533781500	16610	16610	16610	16610	0
95	20240402	180100	533781500	16610	16610	16610	16610	0
96	20240402	180000	533781500	16610	16610	16610	16610	0
97	20240402	175900	533781500	16610	16610	16610	16610	0
98	20240402	175800	533781500	16610	16610	16610	16610	0
99	20240402	175700	533781500	16610	16610	16610	16610	0
100	20240402	175600	533781500	16610	16610	16610	16610	0
101	20240402	175500	533781500	16610	16610	16610	16610	0
102	20240402	175400	533781500	16610	16610	16610	16610	0
103	20240402	175300	533781500	16610	16610	16610	16610	0
104	20240402	175200	533781500	16610	16610	16610	16610	0
105	20240402	175100	533781500	16610	16610	16610	16610	0
106	20240402	175000	533781500	16610	16610	16610	16610	0
107	20240402	174900	533781500	16610	16610	16610	16610	0
108	20240402	174800	533781500	16610	16610	16610	16610	0
109	20240402	174700	533781500	16610	16610	16610	16610	0
110	20240402	174600	533781500	16610	16610	16610	16610	0
111	20240402	174500	533781500	16610	16610	16610	16610	0
112	20240402	174400	533781500	16610	16610	16610	16610	0
113	20240402	174300	533781500	16610	16610	16610	16610	0
114	20240402	174200	533781500	16610	16610	16610	16610	0
115	20240402	174100	533781500	16610	16610	16610	16610	0
116	20240402	174000	533781500	16610	16610	16610	16610	0
117	20240402	173900	533781500	16610	16610	16610	16610	0
118	20240402	173800	533781500	16610	16610	16610	16610	0
119	20240402	173700	533781500	16610	16610	16610	16610	0
120	20240402	173600	533781500	16610	16610	16610	16610	0
121	20240402	173500	533781500	16610	16610	16610	16610	0
122	20240402	173400	533781500	16610	16610	16610	16610	949
123	20240402	173300	533781500	16610	16610	16610	16610	0
124	20240402	173200	533781500	16610	16610	16610	16610	0
125	20240402	173100	533781500	16610	16610	16610	16610	0
126	20240402	173000	533781500	16610	16610	16610	16610	0
127	20240402	172900	533781500	16610	16610	16610	16610	0
128	20240402	172800	533781500	16610	16610	16610	16610	0
129	20240402	172700	533781500	16610	16610	16610	16610	0
130	20240402	172600	533781500	16610	16610	16610	16610	0
131	20240402	172500	533781500	16610	16610	16610	16610	0
132	20240402	172400	533781500	16610	16610	16610	16610	0
133	20240402	172300	533781500	16610	16610	16610	16610	0
134	20240402	172200	533781500	16610	16610	16610	16610	0
135	20240402	172100	533781500	16610	16610	16610	16610	0
136	20240402	172000	533781500	16610	16610	16610	16610	0
137	20240402	171900	533781500	16610	16610	16610	16610	0
138	20240402	171800	533781500	16610	16610	16610	16610	0
139	20240402	171700	533781500	16610	16610	16610	16610	0
140	20240402	171600	533781500	16610	16610	16610	16610	0
141	20240402	171500	533781500	16610	16610	16610	16610	0
142	20240402	171400	533781500	16610	16610	16610	16610	0
143	20240402	171300	533781500	16610	16610	16610	16610	0
144	20240402	171200	533781500	16610	16610	16610	16610	0
145	20240402	171100	533781500	16610	16610	16610	16610	0
146	20240402	171000	533781500	16610	16610	16610	16610	0
147	20240402	170900	533781500	16610	16610	16610	16610	0
148	20240402	170800	533781500	16610	16610	16610	16610	0
149	20240402	170700	533781500	16610	16610	16610	16610	0
150	20240402	170600	533781500	16610	16610	16610	16610	0
151	20240402	170500	533781500	16610	16610	16610	16610	0
152	20240402	170400	533781500	16610	16610	16610	16610	949
153	20240402	170300	533781500	16610	16610	16610	16610	0
154	20240402	170200	533781500	16610	16610	16610	16610	0
155	20240402	170100	533781500	16610	16610	16610	16610	0
156	20240402	170000	533781500	16610	16610	16610	16610	0
157	20240402	165900	533781500	16610	16610	16610	16610	0
158	20240402	165800	533781500	16610	16610	16610	16610	0
159	20240402	165700	533781500	16610	16610	16610	16610	0
160	20240402	165600	533781500	16610	16610	16610	16610	0
161	20240402	165500	533781500	16610	16610	16610	16610	0
162	20240402	165400	533781500	16610	16610	16610	16610	0
163	20240402	165300	533781500	16610	16610	16610	16610	0
164	20240402	165200	533781500	16610	16610	16610	16610	0
165	20240402	165100	533781500	16610	16610	16610	16610	0
166	20240402	165000	533781500	16610	16610	16610	16610	0
167	20240402	164900	533781500	16610	16610	16610	16610	0
168	20240402	164800	533781500	16610	16610	16610	16610	0
169	20240402	164700	533781500	16610	16610	16610	16610	0
170	20240402	164600	533781500	16610	16610	16610	16610	0
171	20240402	164500	533781500	16610	16610	16610	16610	0
172	20240402	164400	533781500	16610	16610	16610	16610	0
173	20240402	164300	533781500	16610	16610	16610	16610	0
174	20240402	164200	533781500	16610	16610	16610	16610	0
175	20240402	164100	533781500	16610	16610	16610	16610	0
176	20240402	164000	533781500	16610	16610	16610	16610	0
177	20240402	163900	533781500	16610	16610	16610	16610	0
178	20240402	163800	533781500	16610	16610	16610	16610	0
179	20240402	163700	533781500	16610	16610	16610	16610	0
180	20240402	163600	533781500	16610	16610	16610	16610	0
181	20240402	163500	533781500	16610	16610	16610	16610	0
182	20240402	163400	533781500	16610	16610	16610	16610	949
183	20240402	163300	533781500	16610	16610	16610	16610	0
184	20240402	163200	533781500	16610	16610	16610	16610	0
185	20240402	163100	533781500	16610	16610	16610	16610	0
186	20240402	163000	533781500	16610	16610	16610	16610	0
187	20240402	162900	533781500	16610	16610	16610	16610	0
188	20240402	162800	533781500	16610	16610	16610	16610	0
189	20240402	162700	533781500	16610	16610	16610	16610	0
190	20240402	162600	533781500	16610	16610	16610	16610	0
191	20240402	162500	533781500	16610	16610	16610	16610	0
192	20240402	162400	533781500	16610	16610	16610	16610	0
193	20240402	162300	533781500	16610	16610	16610	16610	0
194	20240402	162200	533781500	16610	16610	16610	16610	0
195	20240402	162100	533781500	16610	16610	16610	16610	0
196	20240402	162000	533781500	16610	16610	16610	16610	0
197	20240402	161900	533781500	16610	16610	16610	16610	0
198	20240402	161800	533781500	16610	16610	16610	16610	0
199	20240402	161700	533781500	16610	16610	16610	16610	0
200	20240402	161600	533781500	16610	16610	16610	16610	0
201	20240402	161500	533781500	16610	16610	16610	16610	0
202	20240402	161400	533781500	16610	16610	16610	16610	0
203	20240402	161300	533781500	16610	16610	16610	16610	0
204	20240402	161200	533781500	16610	16610	16610	16610	0
205	20240402	161100	533781500	16610	16610	16610	16610	0
206	20240402	161000	533781500	16610	16610	16610	16610	0
207	20240402	160900	533781500	16610	16610	16610	16610	0
208	20240402	160800	533781500	16610	16610	16610	16610	0
209	20240402	160700	533781500	16610	16610	16610	16610	0
210	20240402	160600	533781500	16610	16610	16610	16610	0
211	20240402	160500	533781500	16610	16610	16610	16610	0
212	20240402	160400	533781500	16610	16610	16610	16610	949
213	20240402	160300	533781500	16610	16610	16610	16610	0
214	20240402	160200	533781500	16610	16610	16610	16610	0
215	20240402	160100	533781500	16610	16610	16610	16610	0
216	20240402	160000	533781500	16610	16610	16610	16610	0
217	20240402	155900	533781500	16610	16610	16610	16610	0
218	20240402	155800	533781500	16610	16610	16610	16610	0
219	20240402	155700	533781500	16610	16610	16610	16610	0
220	20240402	155600	533781500	16610	16610	16610	16610	0
221	20240402	155500	533781500	16610	16610	16610	16610	0
222	20240402	155400	533781500	16610	16610	16610	16610	0
223	20240402	155300	533781500	16610	16610	16610	16610	0
224	20240402	155200	533781500	16610	16610	16610	16610	0
225	20240402	155100	533781500	16610	16610	16610	16610	0
226	20240402	155000	533781500	16610	16610	16610	16610	0
227	20240402	154900	533781500	16610	16610	16610	16610	0
228	20240402	154800	533781500	16610	16610	16610	16610	0
229	20240402	154700	533781500	16610	16610	16610	16610	0
230	20240402	154600	533781500	16610	16610	16610	16610	0
231	20240402	154500	533781500	16610	16610	16610	16610	0
232	20240402	154400	533781500	16610	16610	16610	16610	0
233	20240402	154300	533781500	16610	16610	16610	16610	0
234	20240402	154200	533781500	16610	16610	16610	16610	0
235	20240402	154100	533781500	16610	16610	16610	16610	0
236	20240402	154000	533781500	16610	16610	16610	16610	0
237	20240402	153900	533781500	16610	16610	16610	16610	0
238	20240402	153800	533781500	16610	16610	16610	16610	0
239	20240402	153700	533781500	16610	16610	16610	16610	0
240	20240402	153600	533781500	16610	16610	16610	16610	0
241	20240402	153500	533781500	16610	16610	16610	16610	0
242	20240402	153400	533781500	16610	16610	16610	16610	949
243	20240402	153300	533781500	16610	16610	16610	16610	0
244	20240402	153200	533781500	16610	16610	16610	16610	0
245	20240402	153100	533781500	16610	16610	16610	16610	0
246	20240402	153000	533781500	16610	16610	16610	16610	949
247	20240402	152900	518018610	16610	16610	16610	16610	0
248	20240402	152800	518018610	16610	16610	16610	16610	0
249	20240402	152700	518018610	16610	16610	16610	16610	0
250	20240402	152600	518018610	16610	16610	16610	16610	0
251	20240402	152500	518018610	16610	16610	16610	16610	0
252	20240402	152400	518018610	16610	16610	16610	16610	0
253	20240402	152300	518018610	16610	16610	16610	16610	0
254	20240402	152200	518018610	16610	16610	16610	16610	0
255	20240402	152100	518018610	16610	16610	16610	16610	0
256	20240402	152000	518018610	16610	16610	16610	16610	0
257	20240402	151900	518018610	16610	16540	16610	16540	85
258	20240402	151800	516608610	16550	16560	16560	16550	11
259	20240402	151700	516426460	16540	16580	16580	16540	789
260	20240402	151600	503359220	16570	16570	16570	16570	0
261	20240402	151500	503359220	16570	16570	16570	16570	0
262	20240402	151400	503359220	16570	16570	16570	16570	8
263	20240402	151300	503226660	16570	16570	16570	16570	3
264	20240402	151200	503176950	16600	16600	16600	16600	4
265	20240402	151100	503110550	16580	16600	16600	16580	283
266	20240402	151000	498414630	16600	16570	16600	16570	231
267	20240402	150900	494585480	16570	16570	16570	16570	0
268	20240402	150800	494585480	16570	16570	16570	16570	165
269	20240402	150700	491851430	16570	16570	16570	16570	10
270	20240402	150600	491685730	16570	16580	16580	16570	29
271	20240402	150500	491205090	16580	16580	16580	16580	0
272	20240402	150400	491205090	16580	16580	16580	16580	0
273	20240402	150300	491205090	16580	16580	16580	16580	10
274	20240402	150200	491039290	16590	16590	16590	16590	0
275	20240402	150100	491039290	16590	16590	16590	16590	0
276	20240402	150000	491039290	16590	16590	16590	16590	1
277	20240402	145900	491022700	16570	16570	16570	16570	0
278	20240402	145800	491022700	16570	16590	16590	16570	80
279	20240402	145700	489695520	16600	16600	16600	16600	0
280	20240402	145600	489695520	16600	16600	16600	16600	0
281	20240402	145500	489695520	16600	16600	16600	16600	4
282	20240402	145400	489629120	16580	16580	16580	16580	0
283	20240402	145300	489629120	16580	16580	16580	16580	154
284	20240402	145200	487075800	16620	16620	16620	16620	0
285	20240402	145100	487075800	16620	16620	16620	16620	0
286	20240402	145000	487075800	16620	16620	16620	16620	15
287	20240402	144900	486826500	16620	16620	16620	16620	0
288	20240402	144800	486826500	16620	16620	16620	16620	1
289	20240402	144700	486809880	16590	16590	16590	16590	0
290	20240402	144600	486809880	16590	16590	16590	16590	38
291	20240402	144500	486179460	16600	16600	16600	16600	0
292	20240402	144400	486179460	16600	16600	16600	16600	20
293	20240402	144300	485847460	16620	16610	16620	16610	180
294	20240402	144200	482856130	16610	16600	16610	16600	54
295	20240402	144100	481959630	16580	16600	16600	16580	91
296	20240402	144000	480450630	16600	16600	16600	16600	0
297	20240402	143900	480450630	16600	16570	16600	16570	85
298	20240402	143800	479041330	16570	16570	16570	16570	0
299	20240402	143700	479041330	16570	16570	16570	16570	0
300	20240402	143600	479041330	16570	16570	16570	16570	0
301	20240402	143500	479041330	16570	16570	16570	16570	0
302	20240402	143400	479041330	16570	16570	16570	16570	6
303	20240402	143300	478941910	16580	16580	16580	16580	1
304	20240402	143200	478925330	16580	16580	16580	16580	0
305	20240402	143100	478925330	16580	16590	16590	16580	49
306	20240402	143000	478112810	16590	16590	16590	16590	0
307	20240402	142900	478112810	16590	16590	16590	16590	40
308	20240402	142800	477449210	16600	16600	16600	16600	10
309	20240402	142700	477283210	16600	16600	16600	16600	14
310	20240402	142600	477050810	16590	16590	16590	16590	12
311	20240402	142500	476851730	16590	16580	16590	16580	81
312	20240402	142400	475508500	16600	16600	16600	16600	18
313	20240402	142300	475209700	16600	16600	16600	16600	19
314	20240402	142200	474894300	16600	16600	16600	16600	54
315	20240402	142100	473997900	16580	16580	16580	16580	0
316	20240402	142000	473997900	16580	16600	16600	16580	589
317	20240402	141900	464225320	16640	16620	16640	16610	231
318	20240402	141800	460384930	16650	16650	16650	16650	26
319	20240402	141700	459952030	16650	16650	16650	16650	0
320	20240402	141600	459952030	16650	16650	16650	16650	0
321	20240402	141500	459952030	16650	16650	16650	16650	30
322	20240402	141400	459452530	16620	16620	16620	16620	7
323	20240402	141300	459336190	16620	16610	16620	16610	187
324	20240402	141200	456229870	16610	16610	16610	16610	14
325	20240402	141100	455997330	16610	16610	16610	16610	0
326	20240402	141000	455997330	16610	16610	16610	16610	57
327	20240402	140900	455050560	16610	16600	16610	16580	387
328	20240402	140800	448625810	16600	16600	16600	16600	55
329	20240402	140700	447712810	16570	16570	16570	16570	123
330	20240402	140600	445674700	16570	16560	16570	16560	101
331	20240402	140500	444001880	16570	16570	16570	16570	33
332	20240402	140400	443455070	16570	16530	16570	16530	205
333	20240402	140300	440061660	16550	16550	16550	16550	0
334	20240402	140200	440061660	16550	16550	16550	16530	34
335	20240402	140100	439499260	16530	16530	16530	16530	0
336	20240402	140000	439499260	16530	16530	16530	16530	0
337	20240402	135900	439499260	16530	16530	16530	16530	0
338	20240402	135800	439499260	16530	16530	16530	16530	1
339	20240402	135700	439482730	16530	16540	16540	16530	150
340	20240402	135600	437003140	16550	16560	16560	16550	225
341	20240402	135500	433277300	16570	16570	16570	16570	2
342	20240402	135400	433244160	16560	16560	16560	16560	55
343	20240402	135300	432333360	16570	16570	16570	16570	0
344	20240402	135200	432333360	16570	16570	16570	16570	0
345	20240402	135100	432333360	16570	16570	16570	16570	0
346	20240402	135000	432333360	16570	16570	16570	16570	0
347	20240402	134900	432333360	16570	16570	16570	16570	0
348	20240402	134800	432333360	16570	16570	16570	16570	433
349	20240402	134700	425158550	16570	16570	16570	16570	70
350	20240402	134600	423998650	16570	16570	16570	16570	0
351	20240402	134500	423998650	16570	16570	16570	16570	0
352	20240402	134400	423998650	16570	16570	16570	16570	0
353	20240402	134300	423998650	16570	16570	16570	16570	24
354	20240402	134200	423600970	16560	16560	16560	16560	0
355	20240402	134100	423600970	16560	16560	16560	16560	48
356	20240402	134000	422806090	16570	16570	16570	16570	4
357	20240402	133900	422739810	16570	16570	16570	16570	0
358	20240402	133800	422739810	16570	16570	16570	16570	1
359	20240402	133700	422723240	16570	16580	16580	16570	347
360	20240402	133600	416973210	16600	16600	16600	16600	0
361	20240402	133500	416973210	16600	16600	16600	16600	0
362	20240402	133400	416973210	16600	16600	16600	16600	0
363	20240402	133300	416973210	16600	16600	16600	16600	0
364	20240402	133200	416973210	16600	16600	16600	16600	0
365	20240402	133100	416973210	16600	16580	16600	16580	271
366	20240402	133000	412480010	16600	16600	16600	16600	0
367	20240402	132900	412480010	16600	16600	16600	16600	1
368	20240402	132800	412463410	16610	16610	16610	16610	0
369	20240402	132700	412463410	16610	16610	16610	16610	0
370	20240402	132600	412463410	16610	16610	16610	16610	0
371	20240402	132500	412463410	16610	16610	16610	16610	0
372	20240402	132400	412463410	16610	16610	16610	16610	0
373	20240402	132300	412463410	16610	16610	16610	16610	0
374	20240402	132200	412463410	16610	16610	16610	16610	0
375	20240402	132100	412463410	16610	16610	16610	16610	20
376	20240402	132000	412131210	16590	16590	16590	16590	0
377	20240402	131900	412131210	16590	16590	16590	16590	0
378	20240402	131800	412131210	16590	16590	16590	16590	179
379	20240402	131700	409161600	16590	16590	16590	16590	0
380	20240402	131600	409161600	16590	16590	16590	16590	54
381	20240402	131500	408265740	16600	16600	16600	16600	0
382	20240402	131400	408265740	16600	16600	16600	16600	0
383	20240402	131300	408265740	16600	16600	16600	16600	0
384	20240402	131200	408265740	16600	16620	16620	16600	226
385	20240402	131100	404512360	16620	16620	16620	16620	1
386	20240402	131000	404495740	16620	16620	16620	16620	1
387	20240402	130900	404479120	16620	16620	16620	16620	0
388	20240402	130800	404479120	16620	16620	16620	16620	0
389	20240402	130700	404479120	16620	16620	16620	16620	0
390	20240402	130600	404479120	16620	16620	16620	16620	0
391	20240402	130500	404479120	16620	16620	16620	16620	0
392	20240402	130400	404479120	16620	16620	16620	16620	0
393	20240402	130300	404479120	16620	16620	16620	16620	1
394	20240402	130200	404462500	16620	16620	16620	16620	0
395	20240402	130100	404462500	16620	16620	16620	16620	0
396	20240402	130000	404462500	16620	16620	16620	16620	15
397	20240402	125900	404213200	16620	16620	16620	16620	12
398	20240402	125800	404013760	16600	16600	16600	16600	0
399	20240402	125700	404013760	16600	16620	16620	16600	160
400	20240402	125600	401355560	16630	16630	16630	16630	20
401	20240402	125500	401022960	16620	16620	16620	16620	0
402	20240402	125400	401022960	16620	16610	16620	16610	99
403	20240402	125300	399378010	16610	16610	16610	16610	150
404	20240402	125200	396886510	16620	16650	16650	16620	582
405	20240402	125100	387200440	16650	16650	16650	16650	0
406	20240402	125000	387200440	16650	16650	16650	16650	28
407	20240402	124900	386734240	16650	16650	16650	16650	57
408	20240402	124800	385785190	16620	16620	16620	16620	0
409	20240402	124700	385785190	16620	16620	16620	16620	0
410	20240402	124600	385785190	16620	16620	16620	16620	17
411	20240402	124500	385502650	16620	16620	16620	16620	0
412	20240402	124400	385502650	16620	16590	16620	16580	197
413	20240402	124300	382236020	16580	16580	16580	16580	0
414	20240402	124200	382236020	16580	16620	16620	16580	317
415	20240402	124100	376975780	16620	16620	16620	16620	0
416	20240402	124000	376975780	16620	16620	16620	16620	23
417	20240402	123900	376593520	16600	16610	16610	16600	288
418	20240402	123800	371812070	16620	16620	16620	16620	10
419	20240402	123700	371645870	16620	16620	16620	16620	43
420	20240402	123600	370931210	16620	16610	16620	16610	15
421	20240402	123500	370681960	16610	16610	16610	16610	167
422	20240402	123400	367908090	16600	16600	16600	16600	0
423	20240402	123300	367908090	16600	16600	16600	16600	0
424	20240402	123200	367908090	16600	16600	16600	16600	0
425	20240402	123100	367908090	16600	16600	16600	16600	0
426	20240402	123000	367908090	16600	16600	16600	16600	0
427	20240402	122900	367908090	16600	16610	16610	16600	80
428	20240402	122800	366580040	16600	16600	16600	16600	1
429	20240402	122700	366563440	16610	16610	16610	16610	0
430	20240402	122600	366563440	16610	16610	16610	16610	13
431	20240402	122500	366347510	16610	16610	16610	16610	0
432	20240402	122400	366347510	16610	16610	16610	16610	0
433	20240402	122300	366347510	16610	16610	16610	16610	14
434	20240402	122200	366114970	16580	16580	16580	16580	117
435	20240402	122100	364175110	16580	16580	16580	16580	172
436	20240402	122000	361323350	16570	16570	16570	16570	240
437	20240402	121900	357346550	16570	16570	16570	16570	80
438	20240402	121800	356020950	16560	16570	16570	16560	219
439	20240402	121700	352392550	16590	16590	16590	16590	12
440	20240402	121600	352193470	16590	16590	16590	16590	0
441	20240402	121500	352193470	16590	16590	16590	16590	68
442	20240402	121400	351065350	16570	16580	16580	16570	216
443	20240402	121300	347485670	16570	16570	16570	16570	1
444	20240402	121200	347469100	16550	16550	16550	16550	0
445	20240402	121100	347469100	16550	16550	16550	16550	13
446	20240402	121000	347253950	16550	16550	16550	16550	0
447	20240402	120900	347253950	16550	16550	16550	16550	5
448	20240402	120800	347171200	16550	16550	16550	16550	4
449	20240402	120700	347105000	16550	16550	16550	16550	56
450	20240402	120600	346178200	16530	16530	16530	16530	112
451	20240402	120500	344326840	16550	16550	16550	16550	45
452	20240402	120400	343582090	16550	16560	16560	16540	211
453	20240402	120300	340090170	16580	16580	16580	16580	202
454	20240402	120200	336741010	16570	16590	16590	16570	448
455	20240402	120100	329315180	16580	16580	16580	16580	18
456	20240402	120000	329016740	16590	16590	16590	16590	20
457	20240402	115900	328684940	16590	16580	16590	16580	35
458	20240402	115800	328104450	16580	16580	16580	16580	16
459	20240402	115700	327839170	16580	16580	16580	16580	88
460	20240402	115600	326380130	16580	16580	16580	16580	1
461	20240402	115500	326363550	16560	16560	16560	16560	1
462	20240402	115400	326346990	16540	16540	16540	16540	29
463	20240402	115300	325867330	16540	16540	16540	16540	148
464	20240402	115200	323419410	16570	16520	16570	16520	928
465	20240402	115100	308086110	16520	16520	16520	16520	112
466	20240402	115000	306235870	16520	16520	16520	16520	50
467	20240402	114900	305409870	16520	16520	16520	16520	24
468	20240402	114800	305013390	16520	16520	16520	16520	0
469	20240402	114700	305013390	16520	16520	16520	16520	0
470	20240402	114600	305013390	16520	16520	16520	16520	125
471	20240402	114500	302948390	16540	16540	16540	16540	56
472	20240402	114400	302022150	16540	16540	16540	16540	15
473	20240402	114300	301774050	16540	16540	16540	16540	110
474	20240402	114200	299954650	16550	16540	16550	16540	192
475	20240402	114100	296777170	16550	16540	16550	16540	159
476	20240402	114000	294147010	16550	16550	16550	16550	12
477	20240402	113900	293948410	16550	16540	16550	16540	62
478	20240402	113800	292922790	16550	16550	16550	16550	14
479	20240402	113700	292691090	16550	16550	16550	16550	24
480	20240402	113600	292293890	16530	16540	16540	16530	154
481	20240402	113500	289747270	16530	16530	16530	16530	84
482	20240402	113400	288358750	16530	16530	16530	16530	0
483	20240402	113300	288358750	16530	16530	16530	16530	13
484	20240402	113200	288143860	16530	16530	16530	16530	0
485	20240402	113100	288143860	16530	16530	16530	16530	1
486	20240402	113000	288127330	16530	16530	16530	16530	0
487	20240402	112900	288127330	16530	16530	16530	16530	14
488	20240402	112800	287895910	16510	16510	16510	16510	36
489	20240402	112700	287301550	16510	16530	16530	16510	435
490	20240402	112600	280118660	16540	16540	16540	16540	68
491	20240402	112500	278993940	16530	16530	16530	16530	0
492	20240402	112400	278993940	16530	16530	16530	16530	92
493	20240402	112300	277473180	16530	16530	16530	16530	0
494	20240402	112200	277473180	16530	16530	16530	16530	228
495	20240402	112100	273704340	16550	16550	16550	16550	0
496	20240402	112000	273704340	16550	16550	16550	16550	414
497	20240402	111900	266852640	16550	16550	16550	16550	24
498	20240402	111800	266455440	16530	16530	16530	16530	34
499	20240402	111700	265893420	16530	16530	16530	16530	10
500	20240402	111600	265728120	16530	16530	16530	16530	1
501	20240402	111500	265711590	16520	16520	16520	16520	13
502	20240402	111400	265496830	16520	16520	16520	16520	1
503	20240402	111300	265480310	16520	16520	16520	16520	2
504	20240402	111200	265447270	16500	16500	16500	16500	0
505	20240402	111100	265447270	16500	16490	16500	16490	341
506	20240402	111000	259821680	16490	16490	16490	16490	0
507	20240402	110900	259821680	16490	16490	16490	16490	16
508	20240402	110800	259557840	16490	16490	16490	16490	1
509	20240402	110700	259541350	16490	16490	16490	16490	63
510	20240402	110600	258502480	16490	16490	16490	16490	2
511	20240402	110500	258469500	16490	16490	16490	16490	5
512	20240402	110400	258387050	16490	16490	16490	16490	36
513	20240402	110300	257793410	16490	16510	16510	16490	578
514	20240402	110200	248258170	16510	16520	16520	16510	275
515	20240402	110100	243715920	16540	16540	16540	16540	36
516	20240402	110000	243120480	16540	16590	16590	16540	1170
517	20240402	105900	223752660	16590	16590	16590	16590	1
518	20240402	105800	223736070	16590	16590	16590	16590	0
519	20240402	105700	223736070	16590	16590	16590	16590	21
520	20240402	105600	223387680	16550	16550	16550	16550	1
521	20240402	105500	223371130	16540	16540	16540	16540	0
522	20240402	105400	223371130	16540	16540	16540	16540	904
523	20240402	105300	208418970	16540	16540	16540	16540	8
524	20240402	105200	208286650	16540	16540	16540	16540	16
525	20240402	105100	208022010	16540	16540	16540	16540	456
526	20240402	105000	200479770	16540	16540	16540	16540	239
527	20240402	104900	196526710	16540	16540	16590	16540	40
528	20240402	104800	195864910	16520	16590	16590	16520	157
529	20240402	104700	193268540	16530	16550	16550	16530	102
530	20240402	104600	191582240	16530	16530	16530	16530	0
531	20240402	104500	191582240	16530	16550	16550	16530	101
532	20240402	104400	189912690	16530	16530	16530	16530	96
533	20240402	104300	188325810	16530	16530	16530	16530	11
534	20240402	104200	188143980	16520	16510	16520	16510	5
535	20240402	104100	188061400	16490	16490	16490	16490	0
536	20240402	104000	188061400	16490	16490	16490	16490	0
537	20240402	103900	188061400	16490	16490	16490	16490	0
538	20240402	103800	188061400	16490	16490	16490	16490	0
539	20240402	103700	188061400	16490	16520	16520	16490	776
540	20240402	103600	175254010	16530	16530	16530	16530	4
541	20240402	103500	175187890	16530	16530	16530	16530	6
542	20240402	103400	175088710	16530	16530	16530	16530	0
543	20240402	103300	175088710	16530	16530	16530	16530	0
544	20240402	103200	175088710	16530	16530	16530	16530	0
545	20240402	103100	175088710	16530	16530	16530	16530	11
546	20240402	103000	174906880	16530	16530	16530	16530	0
547	20240402	102900	174906880	16530	16530	16530	16530	6
548	20240402	102800	174807700	16530	16530	16530	16530	4
549	20240402	102700	174741580	16530	16530	16530	16530	308
550	20240402	102600	169650340	16540	16540	16540	16540	130
551	20240402	102500	167500140	16540	16580	16580	16540	468
552	20240402	102400	159747720	16590	16590	16590	16590	54
553	20240402	102300	158851860	16590	16590	16590	16590	4
554	20240402	102200	158785500	16590	16600	16600	16590	464
555	20240402	102100	151084560	16600	16600	16600	16600	5
556	20240402	102000	151001560	16600	16600	16600	16600	0
557	20240402	101900	151001560	16600	16640	16640	16600	223
558	20240402	101800	147295920	16630	16630	16630	16630	63
559	20240402	101700	146248230	16630	16640	16640	16630	118
560	20240402	101600	144285860	16640	16640	16640	16640	25
561	20240402	101500	143869860	16640	16640	16640	16640	1
562	20240402	101400	143853220	16640	16640	16640	16640	11
563	20240402	101300	143670180	16640	16640	16640	16640	1
564	20240402	101200	143653540	16640	16640	16640	16640	2
565	20240402	101100	143620260	16640	16640	16640	16640	9
566	20240402	101000	143470500	16640	16640	16640	16640	17
567	20240402	100900	143187620	16650	16650	16650	16650	0
568	20240402	100800	143187620	16650	16660	16660	16650	511
569	20240402	100700	134679170	16670	16670	16670	16670	8
570	20240402	100600	134545810	16670	16690	16690	16670	196
571	20240402	100500	131275730	16690	16690	16690	16690	2
572	20240402	100400	131242350	16680	16680	16680	16680	1
573	20240402	100300	131225670	16680	16680	16680	16680	121
574	20240402	100200	129207390	16680	16680	16680	16680	19
575	20240402	100100	128890470	16700	16700	16700	16700	0
576	20240402	100000	128890470	16700	16700	16700	16690	113
577	20240402	095900	127003950	16710	16710	16710	16710	10
578	20240402	095800	126836850	16710	16710	16710	16710	1
579	20240402	095700	126820140	16710	16710	16710	16710	0
580	20240402	095600	126820140	16710	16710	16710	16710	2
581	20240402	095500	126786720	16720	16720	16720	16720	1
582	20240402	095400	126770000	16730	16730	16730	16730	1
583	20240402	095300	126753270	16740	16680	16740	16680	18
584	20240402	095200	126452610	16680	16680	16680	16680	1
585	20240402	095100	126435930	16670	16670	16670	16670	60
586	20240402	095000	125435730	16670	16670	16670	16670	1
587	20240402	094900	125419060	16670	16660	16670	16660	2
588	20240402	094800	125385730	16670	16680	16680	16670	191
589	20240402	094700	122201480	16690	16700	16700	16690	143
590	20240402	094600	119813810	16700	16700	16700	16700	0
591	20240402	094500	119813810	16700	16700	16700	16700	0
592	20240402	094400	119813810	16700	16700	16700	16700	1
593	20240402	094300	119797110	16700	16690	16700	16690	9
594	20240402	094200	119646840	16690	16690	16690	16690	3
595	20240402	094100	119596770	16690	16690	16690	16690	3
596	20240402	094000	119546700	16690	16690	16690	16690	0
597	20240402	093900	119546700	16690	16690	16690	16690	8
598	20240402	093800	119413180	16690	16670	16690	16670	69
599	20240402	093700	118262930	16670	16680	16680	16670	8
600	20240402	093600	118129520	16680	16710	16710	16670	454
601	20240402	093500	110552120	16730	16730	16730	16730	0
602	20240402	093400	110552120	16730	16730	16730	16730	145
603	20240402	093300	108126270	16730	16720	16730	16720	720
604	20240402	093200	96085050	16720	16750	16750	16720	1150
605	20240402	093100	76844580	16770	16770	16810	16770	261
606	20240402	093000	72465700	16770	16770	16770	16770	6
607	20240402	092900	72365080	16770	16770	16770	16770	2
608	20240402	092800	72331540	16750	16750	16750	16750	0
609	20240402	092700	72331540	16750	16750	16750	16750	0
610	20240402	092600	72331540	16750	16740	16750	16740	432
611	20240402	092500	65095620	16720	16730	16730	16710	473
612	20240402	092400	57189020	16730	16730	16730	16730	5
613	20240402	092300	57105370	16730	16730	16730	16730	0
614	20240402	092200	57105370	16730	16730	16730	16730	0
615	20240402	092100	57105370	16730	16730	16730	16730	106
616	20240402	092000	55331990	16730	16720	16750	16720	16
617	20240402	091900	55064040	16750	16690	16750	16690	60
618	20240402	091800	54060350	16680	16680	16680	16680	0
619	20240402	091700	54060350	16680	16680	16680	16680	1
620	20240402	091600	54043670	16680	16680	16680	16670	49
621	20240402	091500	53226450	16700	16680	16700	16680	2
622	20240402	091400	53193070	16700	16700	16700	16700	38
623	20240402	091300	52558470	16720	16720	16780	16710	257
624	20240402	091200	48263500	16790	16770	16790	16750	244
625	20240402	091100	44173640	16810	16820	16820	16790	450
626	20240402	091000	36611040	16820	16830	16830	16820	133
627	20240402	090900	34373970	16840	16830	16840	16830	11
628	20240402	090800	34188740	16850	16860	16860	16850	79
629	20240402	090700	32857430	16870	16870	16870	16870	41
630	20240402	090600	32165760	16880	16910	16910	16880	350
631	20240402	090500	26247680	16910	16980	16980	16910	588
632	20240402	090400	16296650	16980	16990	16990	16980	11
633	20240402	090300	16109820	16990	17000	17000	16990	8
634	20240402	090200	15973880	17000	16940	17000	16940	653
635	20240402	090100	4906070	16920	16920	16920	16910	239
636	20240402	090000	862470	16920	16910	16920	16910	51