KissMeData/081000/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	193900	221555080	13600	13600	13600	13600	323
3	20240403	193800	221555080	13600	13600	13600	13600	0
4	20240403	193700	221555080	13600	13600	13600	13600	0
5	20240403	193600	221555080	13600	13600	13600	13600	0
6	20240403	193500	221555080	13600	13600	13600	13600	0
7	20240403	193400	221555080	13600	13600	13600	13600	0
8	20240403	193300	221555080	13600	13600	13600	13600	0
9	20240403	193200	221555080	13600	13600	13600	13600	0
10	20240403	193100	221555080	13600	13600	13600	13600	0
11	20240403	193000	221555080	13600	13600	13600	13600	0
12	20240403	192900	221555080	13600	13600	13600	13600	0
13	20240403	192800	221555080	13600	13600	13600	13600	0
14	20240403	192700	221555080	13600	13600	13600	13600	0
15	20240403	192600	221555080	13600	13600	13600	13600	0
16	20240403	192500	221555080	13600	13600	13600	13600	0
17	20240403	192400	221555080	13600	13600	13600	13600	0
18	20240403	192300	221555080	13600	13600	13600	13600	0
19	20240403	192200	221555080	13600	13600	13600	13600	0
20	20240403	192100	221555080	13600	13600	13600	13600	0
21	20240403	192000	221555080	13600	13600	13600	13600	0
22	20240403	191900	221555080	13600	13600	13600	13600	0
23	20240403	191800	221555080	13600	13600	13600	13600	0
24	20240403	191700	221555080	13600	13600	13600	13600	0
25	20240403	191600	221555080	13600	13600	13600	13600	0
26	20240403	191500	221555080	13600	13600	13600	13600	0
27	20240403	191400	221555080	13600	13600	13600	13600	0
28	20240403	191300	221555080	13600	13600	13600	13600	0
29	20240403	191200	221555080	13600	13600	13600	13600	0
30	20240403	191100	221555080	13600	13600	13600	13600	0
31	20240403	191000	221555080	13600	13600	13600	13600	0
32	20240403	190900	221555080	13600	13600	13600	13600	323
33	20240403	190800	221555080	13600	13600	13600	13600	0
34	20240403	190700	221555080	13600	13600	13600	13600	0
35	20240403	190600	221555080	13600	13600	13600	13600	0
36	20240403	190500	221555080	13600	13600	13600	13600	0
37	20240403	190400	221555080	13600	13600	13600	13600	0
38	20240403	190300	221555080	13600	13600	13600	13600	0
39	20240403	190200	221555080	13600	13600	13600	13600	0
40	20240403	190100	221555080	13600	13600	13600	13600	0
41	20240403	190000	221555080	13600	13600	13600	13600	0
42	20240403	185900	221555080	13600	13600	13600	13600	0
43	20240403	185800	221555080	13600	13600	13600	13600	0
44	20240403	185700	221555080	13600	13600	13600	13600	0
45	20240403	185600	221555080	13600	13600	13600	13600	0
46	20240403	185500	221555080	13600	13600	13600	13600	0
47	20240403	185400	221555080	13600	13600	13600	13600	0
48	20240403	185300	221555080	13600	13600	13600	13600	0
49	20240403	185200	221555080	13600	13600	13600	13600	0
50	20240403	185100	221555080	13600	13600	13600	13600	0
51	20240403	185000	221555080	13600	13600	13600	13600	0
52	20240403	184900	221555080	13600	13600	13600	13600	0
53	20240403	184800	221555080	13600	13600	13600	13600	0
54	20240403	184700	221555080	13600	13600	13600	13600	0
55	20240403	184600	221555080	13600	13600	13600	13600	0
56	20240403	184500	221555080	13600	13600	13600	13600	0
57	20240403	184400	221555080	13600	13600	13600	13600	0
58	20240403	184300	221555080	13600	13600	13600	13600	0
59	20240403	184200	221555080	13600	13600	13600	13600	0
60	20240403	184100	221555080	13600	13600	13600	13600	0
61	20240403	184000	221555080	13600	13600	13600	13600	0
62	20240403	183900	221555080	13600	13600	13600	13600	323
63	20240403	183800	221555080	13600	13600	13600	13600	0
64	20240403	183700	221555080	13600	13600	13600	13600	0
65	20240403	183600	221555080	13600	13600	13600	13600	0
66	20240403	183500	221555080	13600	13600	13600	13600	0
67	20240403	183400	221555080	13600	13600	13600	13600	0
68	20240403	183300	221555080	13600	13600	13600	13600	0
69	20240403	183200	221555080	13600	13600	13600	13600	0
70	20240403	183100	221555080	13600	13600	13600	13600	0
71	20240403	183000	221555080	13600	13600	13600	13600	0
72	20240403	182900	221555080	13600	13600	13600	13600	0
73	20240403	182800	221555080	13600	13600	13600	13600	0
74	20240403	182700	221555080	13600	13600	13600	13600	0
75	20240403	182600	221555080	13600	13600	13600	13600	0
76	20240403	182500	221555080	13600	13600	13600	13600	0
77	20240403	182400	221555080	13600	13600	13600	13600	0
78	20240403	182300	221555080	13600	13600	13600	13600	0
79	20240403	182200	221555080	13600	13600	13600	13600	0
80	20240403	182100	221555080	13600	13600	13600	13600	0
81	20240403	182000	221555080	13600	13600	13600	13600	0
82	20240403	181900	221555080	13600	13600	13600	13600	0
83	20240403	181800	221555080	13600	13600	13600	13600	0
84	20240403	181700	221555080	13600	13600	13600	13600	0
85	20240403	181600	221555080	13600	13600	13600	13600	0
86	20240403	181500	221555080	13600	13600	13600	13600	0
87	20240403	181400	221555080	13600	13600	13600	13600	0
88	20240403	181300	221555080	13600	13600	13600	13600	0
89	20240403	181200	221555080	13600	13600	13600	13600	0
90	20240403	181100	221555080	13600	13600	13600	13600	0
91	20240403	181000	221555080	13600	13600	13600	13600	0
92	20240403	180900	221555080	13600	13600	13600	13600	323
93	20240403	180800	221555080	13600	13600	13600	13600	0
94	20240403	180700	221555080	13600	13600	13600	13600	0
95	20240403	180600	221555080	13600	13600	13600	13600	0
96	20240403	180500	221555080	13600	13600	13600	13600	0
97	20240403	180400	221555080	13600	13600	13600	13600	0
98	20240403	180300	221555080	13600	13600	13600	13600	0
99	20240403	180200	221555080	13600	13600	13600	13600	0
100	20240403	180100	221555080	13600	13600	13600	13600	0
101	20240403	180000	221555080	13600	13600	13600	13600	0
102	20240403	175900	221555080	13600	13600	13600	13600	0
103	20240403	175800	221555080	13600	13600	13600	13600	0
104	20240403	175700	221555080	13600	13600	13600	13600	0
105	20240403	175600	221555080	13600	13600	13600	13600	0
106	20240403	175500	221555080	13600	13600	13600	13600	0
107	20240403	175400	221555080	13600	13600	13600	13600	0
108	20240403	175300	221555080	13600	13600	13600	13600	0
109	20240403	175200	221555080	13600	13600	13600	13600	0
110	20240403	175100	221555080	13600	13600	13600	13600	0
111	20240403	175000	221555080	13600	13600	13600	13600	0
112	20240403	174900	221555080	13600	13600	13600	13600	0
113	20240403	174800	221555080	13600	13600	13600	13600	0
114	20240403	174700	221555080	13600	13600	13600	13600	0
115	20240403	174600	221555080	13600	13600	13600	13600	0
116	20240403	174500	221555080	13600	13600	13600	13600	0
117	20240403	174400	221555080	13600	13600	13600	13600	0
118	20240403	174300	221555080	13600	13600	13600	13600	0
119	20240403	174200	221555080	13600	13600	13600	13600	0
120	20240403	174100	221555080	13600	13600	13600	13600	0
121	20240403	174000	221555080	13600	13600	13600	13600	0
122	20240403	173900	221555080	13600	13600	13600	13600	323
123	20240403	173800	221555080	13600	13600	13600	13600	0
124	20240403	173700	221555080	13600	13600	13600	13600	0
125	20240403	173600	221555080	13600	13600	13600	13600	0
126	20240403	173500	221555080	13600	13600	13600	13600	0
127	20240403	173400	221555080	13600	13600	13600	13600	0
128	20240403	173300	221555080	13600	13600	13600	13600	0
129	20240403	173200	221555080	13600	13600	13600	13600	0
130	20240403	173100	221555080	13600	13600	13600	13600	0
131	20240403	173000	221555080	13600	13600	13600	13600	0
132	20240403	172900	221555080	13600	13600	13600	13600	0
133	20240403	172800	221555080	13600	13600	13600	13600	0
134	20240403	172700	221555080	13600	13600	13600	13600	0
135	20240403	172600	221555080	13600	13600	13600	13600	0
136	20240403	172500	221555080	13600	13600	13600	13600	0
137	20240403	172400	221555080	13600	13600	13600	13600	0
138	20240403	172300	221555080	13600	13600	13600	13600	0
139	20240403	172200	221555080	13600	13600	13600	13600	0
140	20240403	172100	221555080	13600	13600	13600	13600	0
141	20240403	172000	221555080	13600	13600	13600	13600	0
142	20240403	171900	221555080	13600	13600	13600	13600	0
143	20240403	171800	221555080	13600	13600	13600	13600	0
144	20240403	171700	221555080	13600	13600	13600	13600	0
145	20240403	171600	221555080	13600	13600	13600	13600	0
146	20240403	171500	221555080	13600	13600	13600	13600	0
147	20240403	171400	221555080	13600	13600	13600	13600	0
148	20240403	171300	221555080	13600	13600	13600	13600	0
149	20240403	171200	221555080	13600	13600	13600	13600	0
150	20240403	171100	221555080	13600	13600	13600	13600	0
151	20240403	171000	221555080	13600	13600	13600	13600	0
152	20240403	170900	221555080	13600	13600	13600	13600	323
153	20240403	170800	221555080	13600	13600	13600	13600	0
154	20240403	170700	221555080	13600	13600	13600	13600	0
155	20240403	170600	221555080	13600	13600	13600	13600	0
156	20240403	170500	221555080	13600	13600	13600	13600	0
157	20240403	170400	221555080	13600	13600	13600	13600	0
158	20240403	170300	221555080	13600	13600	13600	13600	0
159	20240403	170200	221555080	13600	13600	13600	13600	0
160	20240403	170100	221555080	13600	13600	13600	13600	0
161	20240403	170000	221555080	13600	13600	13600	13600	0
162	20240403	165900	221555080	13600	13600	13600	13600	0
163	20240403	165800	221555080	13600	13600	13600	13600	0
164	20240403	165700	221555080	13600	13600	13600	13600	0
165	20240403	165600	221555080	13600	13600	13600	13600	0
166	20240403	165500	221555080	13600	13600	13600	13600	0
167	20240403	165400	221555080	13600	13600	13600	13600	0
168	20240403	165300	221555080	13600	13600	13600	13600	0
169	20240403	165200	221555080	13600	13600	13600	13600	0
170	20240403	165100	221555080	13600	13600	13600	13600	0
171	20240403	165000	221555080	13600	13600	13600	13600	0
172	20240403	164900	221555080	13600	13600	13600	13600	0
173	20240403	164800	221555080	13600	13600	13600	13600	0
174	20240403	164700	221555080	13600	13600	13600	13600	0
175	20240403	164600	221555080	13600	13600	13600	13600	0
176	20240403	164500	221555080	13600	13600	13600	13600	0
177	20240403	164400	221555080	13600	13600	13600	13600	0
178	20240403	164300	221555080	13600	13600	13600	13600	0
179	20240403	164200	221555080	13600	13600	13600	13600	0
180	20240403	164100	221555080	13600	13600	13600	13600	0
181	20240403	164000	221555080	13600	13600	13600	13600	0
182	20240403	163900	221555080	13600	13600	13600	13600	323
183	20240403	163800	221555080	13600	13600	13600	13600	0
184	20240403	163700	221555080	13600	13600	13600	13600	0
185	20240403	163600	221555080	13600	13600	13600	13600	0
186	20240403	163500	221555080	13600	13600	13600	13600	0
187	20240403	163400	221555080	13600	13600	13600	13600	0
188	20240403	163300	221555080	13600	13600	13600	13600	0
189	20240403	163200	221555080	13600	13600	13600	13600	0
190	20240403	163100	221555080	13600	13600	13600	13600	0
191	20240403	163000	221555080	13600	13600	13600	13600	0
192	20240403	162900	221555080	13600	13600	13600	13600	0
193	20240403	162800	221555080	13600	13600	13600	13600	0
194	20240403	162700	221555080	13600	13600	13600	13600	0
195	20240403	162600	221555080	13600	13600	13600	13600	0
196	20240403	162500	221555080	13600	13600	13600	13600	0
197	20240403	162400	221555080	13600	13600	13600	13600	0
198	20240403	162300	221555080	13600	13600	13600	13600	0
199	20240403	162200	221555080	13600	13600	13600	13600	0
200	20240403	162100	221555080	13600	13600	13600	13600	0
201	20240403	162000	221555080	13600	13600	13600	13600	0
202	20240403	161900	221555080	13600	13600	13600	13600	0
203	20240403	161800	221555080	13600	13600	13600	13600	0
204	20240403	161700	221555080	13600	13600	13600	13600	0
205	20240403	161600	221555080	13600	13600	13600	13600	0
206	20240403	161500	221555080	13600	13600	13600	13600	0
207	20240403	161400	221555080	13600	13600	13600	13600	0
208	20240403	161300	221555080	13600	13600	13600	13600	0
209	20240403	161200	221555080	13600	13600	13600	13600	0
210	20240403	161100	221555080	13600	13600	13600	13600	0
211	20240403	161000	221555080	13600	13600	13600	13600	0
212	20240403	160900	221555080	13600	13600	13600	13600	323
213	20240403	160800	221555080	13600	13600	13600	13600	0
214	20240403	160700	221555080	13600	13600	13600	13600	0
215	20240403	160600	221555080	13600	13600	13600	13600	0
216	20240403	160500	221555080	13600	13600	13600	13600	0
217	20240403	160400	221555080	13600	13600	13600	13600	0
218	20240403	160300	221555080	13600	13600	13600	13600	0
219	20240403	160200	221555080	13600	13600	13600	13600	0
220	20240403	160100	221555080	13600	13600	13600	13600	0
221	20240403	160000	221555080	13600	13600	13600	13600	0
222	20240403	155900	221555080	13600	13600	13600	13600	0
223	20240403	155800	221555080	13600	13600	13600	13600	0
224	20240403	155700	221555080	13600	13600	13600	13600	0
225	20240403	155600	221555080	13600	13600	13600	13600	0
226	20240403	155500	221555080	13600	13600	13600	13600	0
227	20240403	155400	221555080	13600	13600	13600	13600	0
228	20240403	155300	221555080	13600	13600	13600	13600	0
229	20240403	155200	221555080	13600	13600	13600	13600	0
230	20240403	155100	221555080	13600	13600	13600	13600	0
231	20240403	155000	221555080	13600	13600	13600	13600	0
232	20240403	154900	221555080	13600	13600	13600	13600	0
233	20240403	154800	221555080	13600	13600	13600	13600	0
234	20240403	154700	221555080	13600	13600	13600	13600	0
235	20240403	154600	221555080	13600	13600	13600	13600	0
236	20240403	154500	221555080	13600	13600	13600	13600	0
237	20240403	154400	221555080	13600	13600	13600	13600	0
238	20240403	154300	221555080	13600	13600	13600	13600	0
239	20240403	154200	221555080	13600	13600	13600	13600	0
240	20240403	154100	221555080	13600	13600	13600	13600	0
241	20240403	154000	221555080	13600	13600	13600	13600	0
242	20240403	153900	221555080	13600	13600	13600	13600	323
243	20240403	153800	221555080	13600	13600	13600	13600	0
244	20240403	153700	221555080	13600	13600	13600	13600	0
245	20240403	153600	221555080	13600	13600	13600	13600	0
246	20240403	153500	221555080	13600	13600	13600	13600	0
247	20240403	153400	221555080	13600	13600	13600	13600	0
248	20240403	153300	221555080	13600	13600	13600	13600	0
249	20240403	153200	221555080	13600	13600	13600	13600	0
250	20240403	153100	221555080	13600	13600	13600	13600	0
251	20240403	153000	221555080	13600	13600	13600	13600	323
252	20240403	152900	217162280	13620	13620	13620	13620	0
253	20240403	152800	217162280	13620	13620	13620	13620	0
254	20240403	152700	217162280	13620	13620	13620	13620	0
255	20240403	152600	217162280	13620	13620	13620	13620	0
256	20240403	152500	217162280	13620	13620	13620	13620	0
257	20240403	152400	217162280	13620	13620	13620	13620	0
258	20240403	152300	217162280	13620	13620	13620	13620	0
259	20240403	152200	217162280	13620	13620	13620	13620	0
260	20240403	152100	217162280	13620	13620	13620	13620	0
261	20240403	152000	217162280	13620	13620	13620	13620	0
262	20240403	151900	217162280	13620	13620	13620	13620	2
263	20240403	151800	217135040	13620	13620	13620	13620	10
264	20240403	151700	216998840	13630	13550	13640	13530	41
265	20240403	151600	216442380	13560	13540	13560	13540	30
266	20240403	151500	216035840	13540	13530	13540	13530	15
267	20240403	151400	215832790	13550	13550	13550	13550	122
268	20240403	151300	214179690	13530	13550	13550	13530	6
269	20240403	151200	214098470	13530	13520	13530	13520	11
270	20240403	151100	213949710	13530	13530	13530	13530	2
271	20240403	151000	213922650	13550	13520	13550	13520	104
272	20240403	150900	212514400	13520	13520	13520	13520	5
273	20240403	150800	212446800	13530	13530	13530	13530	7
274	20240403	150700	212352090	13530	13530	13530	13530	4
275	20240403	150600	212297970	13530	13550	13550	13530	28
276	20240403	150500	211918670	13520	13520	13520	13520	5
277	20240403	150400	211851070	13550	13530	13550	13520	207
278	20240403	150300	209050440	13530	13550	13550	13530	7
279	20240403	150200	208955690	13530	13530	13530	13530	13
280	20240403	150100	208779800	13530	13530	13530	13530	5
281	20240403	150000	208712150	13530	13530	13530	13530	4
282	20240403	145900	208658030	13530	13530	13530	13530	25
283	20240403	145800	208319780	13530	13530	13530	13530	4
284	20240403	145700	208265660	13530	13530	13530	13530	5
285	20240403	145600	208198010	13530	13550	13550	13530	5
286	20240403	145500	208130340	13550	13530	13550	13530	7
287	20240403	145400	208035590	13530	13530	13530	13530	4
288	20240403	145300	207981470	13550	13550	13550	13550	12
289	20240403	145200	207818870	13530	13530	13530	13530	5
290	20240403	145100	207751220	13530	13540	13540	13530	9
291	20240403	145000	207629410	13530	13530	13530	13530	6
292	20240403	144900	207548230	13540	13530	13540	13530	7
293	20240403	144800	207453500	13540	13540	13540	13540	7
294	20240403	144700	207358720	13540	13540	13540	13540	4
295	20240403	144600	207304560	13540	13540	13550	13540	11
296	20240403	144500	207155570	13530	13530	13530	13530	5
297	20240403	144400	207087920	13530	13530	13540	13530	10
298	20240403	144300	206952580	13530	13530	13530	13530	30
299	20240403	144200	206546680	13530	13530	13530	13530	0
300	20240403	144100	206546680	13530	13530	13530	13530	5
301	20240403	144000	206479030	13530	13530	13530	13530	5
302	20240403	143900	206411380	13530	13550	13550	13530	8
303	20240403	143800	206303090	13540	13530	13540	13520	10
304	20240403	143700	206167820	13550	13540	13550	13540	20
305	20240403	143600	205896980	13520	13530	13540	13520	26
306	20240403	143500	205545220	13530	13520	13530	13520	5
307	20240403	143400	205477610	13520	13520	13520	13520	6
308	20240403	143300	205396490	13530	13520	13530	13520	12
309	20240403	143200	205234180	13520	13520	13520	13520	4
310	20240403	143100	205180100	13520	13520	13520	13520	0
311	20240403	143000	205180100	13520	13520	13520	13520	6
312	20240403	142900	205098980	13520	13530	13530	13520	5
313	20240403	142800	205031370	13520	13520	13520	13520	5
314	20240403	142700	204963770	13520	13520	13520	13520	5
315	20240403	142600	204896170	13520	13520	13520	13520	1
316	20240403	142500	204882650	13520	13530	13530	13520	6
317	20240403	142400	204801520	13520	13520	13520	13520	5
318	20240403	142300	204733920	13520	13520	13520	13520	4
319	20240403	142200	204679840	13520	13530	13530	13520	8
320	20240403	142100	204571660	13530	13530	13530	13530	1
321	20240403	142000	204558130	13520	13520	13520	13520	5
322	20240403	141900	204490530	13520	13520	13520	13520	4
323	20240403	141800	204436450	13540	13520	13540	13520	35
324	20240403	141700	203963230	13520	13520	13520	13520	4
325	20240403	141600	203909150	13520	13520	13520	13520	5
326	20240403	141500	203841550	13520	13520	13520	13520	0
327	20240403	141400	203841550	13520	13520	13520	13520	5
328	20240403	141300	203773950	13520	13520	13520	13520	4
329	20240403	141200	203719870	13540	13530	13550	13520	406
330	20240403	141100	198230030	13540	13540	13550	13530	196
331	20240403	141000	195575710	13540	13540	13540	13540	0
332	20240403	140900	195575710	13540	13540	13540	13540	4
333	20240403	140800	195521550	13540	13560	13560	13540	60
334	20240403	140700	194708620	13550	13550	13550	13550	4
335	20240403	140600	194654420	13560	13560	13560	13560	27
336	20240403	140500	194288300	13560	13560	13560	13560	5
337	20240403	140400	194220500	13580	13560	13580	13560	4
338	20240403	140300	194166220	13550	13550	13550	13550	4
339	20240403	140200	194112020	13550	13550	13550	13550	5
340	20240403	140100	194044270	13580	13550	13580	13550	6
341	20240403	140000	193962930	13550	13560	13560	13550	7
342	20240403	135900	193868060	13570	13550	13570	13550	4
343	20240403	135800	193813800	13540	13550	13550	13540	38
344	20240403	135700	193299160	13550	13550	13550	13550	4
345	20240403	135600	193244960	13550	13550	13550	13550	5
346	20240403	135500	193177210	13550	13550	13550	13550	4
347	20240403	135400	193123010	13560	13560	13560	13560	2
348	20240403	135300	193095890	13550	13550	13550	13550	21
349	20240403	135200	192811340	13540	13540	13540	13540	5
350	20240403	135100	192743640	13540	13550	13550	13540	9
351	20240403	135000	192621770	13550	13540	13550	13540	80
352	20240403	134900	191537860	13540	13540	13540	13540	4
353	20240403	134800	191483700	13540	13540	13540	13540	0
354	20240403	134700	191483700	13540	13550	13550	13540	25
355	20240403	134600	191145000	13540	13540	13540	13540	5
356	20240403	134500	191077300	13540	13550	13550	13540	7
357	20240403	134400	190982490	13550	13540	13550	13540	6
358	20240403	134300	190901240	13540	13540	13540	13540	0
359	20240403	134200	190901240	13540	13540	13540	13540	4
360	20240403	134100	190847080	13540	13550	13550	13540	8
361	20240403	134000	190738730	13540	13550	13550	13540	97
362	20240403	133900	189424500	13540	13540	13540	13540	4
363	20240403	133800	189370340	13540	13540	13540	13540	5
364	20240403	133700	189302640	13550	13550	13550	13550	1
365	20240403	133600	189289090	13530	13530	13530	13530	4
366	20240403	133500	189234970	13520	13550	13550	13520	14
367	20240403	133400	189045420	13550	13540	13550	13520	26
368	20240403	133300	188693280	13520	13520	13520	13520	6
369	20240403	133200	188612160	13520	13520	13520	13520	0
370	20240403	133100	188612160	13520	13520	13520	13520	7
371	20240403	133000	188517520	13520	13530	13530	13520	5
372	20240403	132900	188449910	13520	13530	13530	13520	6
373	20240403	132800	188368780	13530	13530	13530	13530	1
374	20240403	132700	188355250	13530	13530	13530	13530	3
375	20240403	132600	188314660	13520	13520	13520	13520	4
376	20240403	132500	188260580	13520	13520	13520	13520	5
377	20240403	132400	188192980	13550	13530	13550	13530	25
378	20240403	132300	187854360	13520	13520	13520	13510	7
379	20240403	132200	187759770	13520	13530	13530	13520	4
380	20240403	132100	187705660	13530	13530	13530	13530	0
381	20240403	132000	187705660	13530	13530	13530	13530	4
382	20240403	131900	187651540	13530	13530	13530	13530	5
383	20240403	131800	187583890	13530	13530	13530	13530	8
384	20240403	131700	187475650	13530	13540	13540	13530	6
385	20240403	131600	187394460	13540	13530	13540	13530	48
386	20240403	131500	186744570	13500	13500	13500	13500	8
387	20240403	131400	186636570	13500	13500	13500	13500	4
388	20240403	131300	186582570	13500	13510	13510	13500	64
389	20240403	131200	185717940	13520	13520	13520	13520	1
390	20240403	131100	185704420	13520	13520	13520	13520	0
391	20240403	131000	185704420	13520	13520	13530	13520	3
392	20240403	130900	185663850	13520	13520	13520	13520	1
393	20240403	130800	185650330	13520	13520	13520	13520	2
394	20240403	130700	185623290	13510	13510	13510	13510	32
395	20240403	130600	185190970	13510	13510	13510	13510	1
396	20240403	130500	185177460	13510	13510	13510	13510	1
397	20240403	130400	185163950	13500	13500	13500	13500	0
398	20240403	130300	185163950	13500	13500	13500	13500	0
399	20240403	130200	185163950	13500	13500	13500	13500	0
400	20240403	130100	185163950	13500	13500	13500	13500	0
401	20240403	130000	185163950	13500	13500	13500	13500	5
402	20240403	125900	185096450	13510	13510	13510	13510	1
403	20240403	125800	185082940	13500	13500	13500	13500	3
404	20240403	125700	185042440	13510	13510	13510	13510	0
405	20240403	125600	185042440	13510	13510	13510	13510	0
406	20240403	125500	185042440	13510	13510	13510	13510	0
407	20240403	125400	185042440	13510	13510	13510	13510	0
408	20240403	125300	185042440	13510	13510	13510	13510	1
409	20240403	125200	185028930	13500	13510	13510	13500	33
410	20240403	125100	184583380	13510	13510	13510	13510	3
411	20240403	125000	184542850	13510	13510	13510	13510	2
412	20240403	124900	184515830	13510	13500	13510	13500	28
413	20240403	124800	184137820	13500	13500	13500	13500	22
414	20240403	124700	183840820	13480	13480	13480	13480	0
415	20240403	124600	183840820	13480	13490	13500	13480	610
416	20240403	124500	175607190	13480	13480	13480	13480	0
417	20240403	124400	175607190	13480	13480	13480	13480	22
418	20240403	124300	175310630	13490	13490	13490	13490	7
419	20240403	124200	175216200	13490	13490	13490	13490	24
420	20240403	124100	174892440	13490	13490	13490	13490	0
421	20240403	124000	174892440	13490	13490	13490	13490	0
422	20240403	123900	174892440	13490	13490	13490	13490	2
423	20240403	123800	174865460	13490	13490	13490	13490	10
424	20240403	123700	174730560	13480	13480	13480	13480	0
425	20240403	123600	174730560	13480	13480	13480	13480	0
426	20240403	123500	174730560	13480	13480	13480	13480	0
427	20240403	123400	174730560	13480	13490	13490	13480	507
428	20240403	123300	167891430	13490	13490	13490	13490	1
429	20240403	123200	167877940	13500	13500	13500	13500	51
430	20240403	123100	167189440	13500	13500	13500	13500	3
431	20240403	123000	167148940	13500	13500	13500	13500	10
432	20240403	122900	167013940	13490	13490	13490	13490	52
433	20240403	122800	166312460	13490	13490	13490	13490	0
434	20240403	122700	166312460	13490	13490	13490	13490	105
435	20240403	122600	164896010	13490	13500	13500	13490	35
436	20240403	122500	164423560	13500	13500	13500	13500	51
437	20240403	122400	163735060	13490	13490	13490	13490	0
438	20240403	122300	163735060	13490	13500	13500	13490	186
439	20240403	122200	161225720	13500	13500	13500	13500	1
440	20240403	122100	161212220	13500	13500	13500	13500	3
441	20240403	122000	161171720	13490	13490	13490	13490	0
442	20240403	121900	161171720	13490	13490	13490	13490	0
443	20240403	121800	161171720	13490	13490	13490	13490	0
444	20240403	121700	161171720	13490	13490	13490	13490	0
445	20240403	121600	161171720	13490	13490	13490	13490	5
446	20240403	121500	161104270	13500	13490	13500	13490	52
447	20240403	121400	160402280	13500	13500	13500	13500	1
448	20240403	121300	160388780	13500	13500	13500	13500	0
449	20240403	121200	160388780	13500	13500	13500	13500	0
450	20240403	121100	160388780	13500	13500	13500	13500	3
451	20240403	121000	160348280	13500	13500	13500	13500	4
452	20240403	120900	160294280	13500	13500	13500	13500	10
453	20240403	120800	160159280	13500	13500	13500	13500	1
454	20240403	120700	160145780	13500	13500	13500	13500	0
455	20240403	120600	160145780	13500	13500	13500	13500	3
456	20240403	120500	160105280	13500	13500	13500	13500	8
457	20240403	120400	159997280	13490	13490	13490	13490	0
458	20240403	120300	159997280	13490	13490	13490	13490	0
459	20240403	120200	159997280	13490	13490	13490	13490	0
460	20240403	120100	159997280	13490	13490	13490	13490	0
461	20240403	120000	159997280	13490	13500	13500	13490	152
462	20240403	115900	157946600	13490	13500	13500	13490	115
463	20240403	115800	156394160	13520	13520	13520	13520	1
464	20240403	115700	156380640	13500	13500	13500	13500	127
465	20240403	115600	154666140	13500	13500	13500	13500	106
466	20240403	115500	153235140	13500	13500	13500	13500	1
467	20240403	115400	153221640	13520	13520	13520	13520	1
468	20240403	115300	153208120	13500	13510	13510	13500	36
469	20240403	115200	152721810	13520	13520	13520	13520	1
470	20240403	115100	152708290	13520	13520	13520	13520	0
471	20240403	115000	152708290	13520	13520	13520	13520	0
472	20240403	114900	152708290	13520	13520	13520	13520	0
473	20240403	114800	152708290	13520	13520	13520	13520	1
474	20240403	114700	152694770	13500	13500	13500	13500	0
475	20240403	114600	152694770	13500	13500	13500	13500	0
476	20240403	114500	152694770	13500	13500	13500	13500	0
477	20240403	114400	152694770	13500	13500	13500	13500	0
478	20240403	114300	152694770	13500	13500	13500	13500	0
479	20240403	114200	152694770	13500	13500	13500	13500	3
480	20240403	114100	152654270	13500	13520	13540	13500	25
481	20240403	114000	152315850	13520	13520	13520	13520	0
482	20240403	113900	152315850	13520	13520	13520	13520	0
483	20240403	113800	152315850	13520	13520	13520	13520	0
484	20240403	113700	152315850	13520	13520	13520	13520	1
485	20240403	113600	152302330	13500	13500	13500	13500	2
486	20240403	113500	152275330	13500	13510	13510	13500	8
487	20240403	113400	152167270	13510	13510	13510	13500	7
488	20240403	113300	152072720	13510	13510	13510	13510	0
489	20240403	113200	152072720	13510	13510	13510	13510	0
490	20240403	113100	152072720	13510	13510	13510	13510	0
491	20240403	113000	152072720	13510	13500	13510	13500	8
492	20240403	112900	151964710	13510	13510	13510	13510	11
493	20240403	112800	151816100	13500	13500	13500	13500	29
494	20240403	112700	151424600	13500	13500	13500	13500	0
495	20240403	112600	151424600	13500	13500	13510	13500	45
496	20240403	112500	150817000	13510	13510	13510	13510	14
497	20240403	112400	150627860	13510	13510	13510	13510	7
498	20240403	112300	150533290	13500	13500	13500	13500	30
499	20240403	112200	150128290	13500	13510	13510	13500	195
500	20240403	112100	147495780	13510	13500	13510	13500	39
501	20240403	112000	146969180	13510	13510	13510	13510	4
502	20240403	111900	146915140	13500	13510	13510	13500	30
503	20240403	111800	146510130	13500	13500	13500	13500	25
504	20240403	111700	146172630	13490	13490	13490	13490	30
505	20240403	111600	145767930	13500	13490	13500	13490	34
506	20240403	111500	145309220	13500	13500	13500	13500	23
507	20240403	111400	144998720	13500	13500	13500	13500	20
508	20240403	111300	144728720	13510	13510	13510	13510	1
509	20240403	111200	144715210	13490	13480	13490	13480	344
510	20240403	111100	140074940	13490	13490	13490	13490	8
511	20240403	111000	139967020	13490	13510	13510	13490	313
512	20240403	110900	135740850	13510	13510	13510	13510	5
513	20240403	110800	135673300	13490	13490	13490	13490	30
514	20240403	110700	135268600	13520	13500	13520	13480	444
515	20240403	110600	129275670	13500	13510	13510	13500	146
516	20240403	110500	127304290	13500	13560	13560	13500	2065
517	20240403	110400	99379410	13560	13560	13560	13560	0
518	20240403	110300	99379410	13560	13560	13560	13560	1
519	20240403	110200	99365850	13560	13560	13560	13560	1
520	20240403	110100	99352290	13550	13550	13550	13550	1
521	20240403	110000	99338740	13580	13580	13580	13580	1
522	20240403	105900	99325160	13550	13550	13560	13550	20
523	20240403	105800	99054150	13550	13550	13550	13550	84
524	20240403	105700	97915950	13550	13550	13550	13550	26
525	20240403	105600	97563650	13560	13560	13560	13550	17
526	20240403	105500	97333190	13550	13550	13550	13550	1
527	20240403	105400	97319640	13560	13580	13580	13560	105
528	20240403	105300	95893810	13610	13580	13610	13570	110
529	20240403	105200	94400960	13560	13550	13560	13550	2
530	20240403	105100	94373850	13570	13530	13570	13530	15
531	20240403	105000	94170780	13540	13540	13540	13540	59
532	20240403	104900	93371920	13540	13540	13540	13540	1
533	20240403	104800	93358380	13540	13540	13540	13540	0
534	20240403	104700	93358380	13540	13560	13560	13540	27
535	20240403	104600	92992440	13550	13550	13550	13550	1
536	20240403	104500	92978890	13540	13540	13540	13540	26
537	20240403	104400	92626850	13540	13540	13540	13540	0
538	20240403	104300	92626850	13540	13540	13540	13540	501
539	20240403	104200	85843310	13550	13550	13550	13550	1
540	20240403	104100	85829760	13550	13550	13550	13550	1
541	20240403	104000	85816210	13540	13550	13550	13540	123
542	20240403	103900	84149630	13560	13560	13560	13560	1
543	20240403	103800	84136070	13550	13550	13550	13550	120
544	20240403	103700	82510070	13540	13540	13540	13540	0
545	20240403	103600	82510070	13540	13540	13540	13540	1
546	20240403	103500	82496530	13540	13540	13540	13540	0
547	20240403	103400	82496530	13540	13550	13550	13540	5
548	20240403	103300	82428820	13540	13540	13540	13540	2
549	20240403	103200	82401740	13550	13550	13550	13550	2
550	20240403	103100	82374640	13540	13540	13540	13540	14
551	20240403	103000	82185080	13550	13560	13560	13550	53
552	20240403	102900	81466430	13550	13550	13570	13540	88
553	20240403	102800	80274050	13550	13550	13550	13550	0
554	20240403	102700	80274050	13550	13570	13570	13550	82
555	20240403	102600	79162370	13570	13570	13570	13570	12
556	20240403	102500	78999530	13560	13570	13570	13560	22
557	20240403	102400	78701190	13570	13570	13570	13560	34
558	20240403	102300	78240010	13570	13570	13570	13560	325
559	20240403	102200	73829930	13570	13570	13570	13560	98
560	20240403	102100	72500390	13570	13570	13570	13570	1
561	20240403	102000	72486820	13560	13570	13570	13560	23
562	20240403	101900	72174920	13570	13570	13570	13570	1
563	20240403	101800	72161350	13560	13570	13570	13560	26
564	20240403	101700	71808780	13570	13580	13580	13560	649
565	20240403	101600	62996610	13590	13590	13590	13590	4
566	20240403	101500	62942250	13590	13590	13590	13580	5
567	20240403	101400	62874310	13590	13600	13600	13590	10
568	20240403	101300	62738400	13600	13600	13600	13590	3
569	20240403	101200	62697610	13600	13600	13600	13600	1
570	20240403	101100	62684010	13590	13600	13600	13590	9
571	20240403	101000	62561680	13600	13600	13600	13600	2
572	20240403	100900	62534480	13590	13600	13600	13590	262
573	20240403	100800	58973580	13600	13590	13600	13590	2
574	20240403	100700	58946390	13590	13600	13600	13590	6
575	20240403	100600	58864830	13600	13610	13610	13600	4
576	20240403	100500	58810420	13650	13600	13650	13600	37
577	20240403	100400	58307120	13590	13590	13590	13590	16
578	20240403	100300	58089680	13600	13600	13600	13600	3
579	20240403	100200	58048880	13600	13590	13600	13590	19
580	20240403	100100	57790660	13600	13600	13600	13600	1
581	20240403	100000	57777060	13600	13610	13610	13600	13
582	20240403	095900	57600230	13660	13600	13660	13600	38
583	20240403	095800	57082710	13610	13610	13610	13610	1
584	20240403	095700	57069100	13610	13660	13660	13600	24
585	20240403	095600	56742580	13610	13610	13610	13610	2
586	20240403	095500	56715360	13610	13610	13610	13600	40
587	20240403	095400	56171160	13600	13630	13630	13600	434
588	20240403	095300	50268730	13670	13630	13670	13610	335
589	20240403	095200	45700300	13610	13640	13680	13610	319
590	20240403	095100	41358530	13640	13640	13660	13640	30
591	20240403	095000	40949260	13630	13630	13630	13610	8
592	20240403	094900	40840260	13640	13640	13640	13640	2
593	20240403	094800	40812980	13640	13640	13640	13610	61
594	20240403	094700	39981570	13640	13640	13640	13640	4
595	20240403	094600	39927010	13610	13640	13640	13610	4
596	20240403	094500	39872540	13640	13640	13660	13610	31
597	20240403	094400	39449470	13610	13640	13640	13610	3
598	20240403	094300	39408610	13610	13610	13620	13610	20
599	20240403	094200	39136400	13640	13640	13660	13610	59
600	20240403	094100	38330720	13640	13640	13660	13610	9
601	20240403	094000	38207940	13660	13640	13660	13640	3
602	20240403	093900	38166980	13610	13630	13630	13610	2
603	20240403	093800	38139740	13660	13630	13660	13630	3
604	20240403	093700	38098790	13610	13630	13660	13610	3
605	20240403	093600	38057890	13630	13630	13630	13630	1
606	20240403	093500	38044260	13630	13610	13630	13610	9
607	20240403	093400	37921750	13650	13600	13650	13600	60
608	20240403	093300	37105470	13600	13600	13600	13600	7
609	20240403	093200	37010270	13600	13600	13600	13590	25
610	20240403	093100	36670470	13600	13600	13600	13600	1
611	20240403	093000	36656870	13590	13610	13610	13590	80
612	20240403	092900	35568530	13610	13610	13610	13610	61
613	20240403	092800	34738320	13590	13590	13590	13590	172
614	20240403	092700	32400840	13590	13590	13590	13590	0
615	20240403	092600	32400840	13590	13610	13610	13590	18
616	20240403	092500	32156200	13590	13590	13600	13590	31
617	20240403	092400	31734790	13590	13610	13610	13590	249
618	20240403	092300	28349650	13610	13610	13610	13610	16
619	20240403	092200	28131890	13620	13620	13640	13620	5
620	20240403	092100	28063750	13610	13600	13610	13600	19
621	20240403	092000	27805330	13600	13600	13600	13600	48
622	20240403	091900	27152530	13590	13600	13600	13590	204
623	20240403	091800	24378390	13600	13600	13600	13600	7
624	20240403	091700	24283190	13600	13600	13600	13600	55
625	20240403	091600	23535190	13600	13600	13600	13600	36
626	20240403	091500	23045590	13650	13590	13650	13590	19
627	20240403	091400	22787260	13580	13640	13640	13580	321
628	20240403	091300	18428020	13650	13580	13650	13580	81
629	20240403	091200	17326930	13590	13610	13610	13590	184
630	20240403	091100	14823320	13610	13620	13620	13610	16
631	20240403	091000	14605540	13620	13620	13630	13620	63
632	20240403	090900	13747460	13620	13660	13660	13620	337
633	20240403	090800	9147810	13660	13700	13700	13660	429
634	20240403	090700	3280620	13700	13700	13700	13700	0
635	20240403	090600	3280620	13700	13700	13700	13700	19
636	20240403	090500	3020320	13700	13700	13700	13690	52
637	20240403	090400	2308310	13700	13710	13710	13700	10
638	20240403	090300	2171300	13710	13710	13710	13710	5
639	20240403	090200	2102750	13710	13710	13710	13710	22
640	20240403	090100	1801130	13730	13730	13730	13730	0
641	20240403	090000	1801130	13730	13750	13750	13730	131