KissMeData/143240/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	200400	200995040	18030	18030	18030	18030	101
3	20240403	200300	200995040	18030	18030	18030	18030	0
4	20240403	200200	200995040	18030	18030	18030	18030	0
5	20240403	200100	200995040	18030	18030	18030	18030	0
6	20240403	200000	200995040	18030	18030	18030	18030	0
7	20240403	195900	200995040	18030	18030	18030	18030	0
8	20240403	195800	200995040	18030	18030	18030	18030	0
9	20240403	195700	200995040	18030	18030	18030	18030	0
10	20240403	195600	200995040	18030	18030	18030	18030	0
11	20240403	195500	200995040	18030	18030	18030	18030	0
12	20240403	195400	200995040	18030	18030	18030	18030	0
13	20240403	195300	200995040	18030	18030	18030	18030	0
14	20240403	195200	200995040	18030	18030	18030	18030	0
15	20240403	195100	200995040	18030	18030	18030	18030	0
16	20240403	195000	200995040	18030	18030	18030	18030	0
17	20240403	194900	200995040	18030	18030	18030	18030	0
18	20240403	194800	200995040	18030	18030	18030	18030	0
19	20240403	194700	200995040	18030	18030	18030	18030	0
20	20240403	194600	200995040	18030	18030	18030	18030	0
21	20240403	194500	200995040	18030	18030	18030	18030	0
22	20240403	194400	200995040	18030	18030	18030	18030	0
23	20240403	194300	200995040	18030	18030	18030	18030	0
24	20240403	194200	200995040	18030	18030	18030	18030	0
25	20240403	194100	200995040	18030	18030	18030	18030	0
26	20240403	194000	200995040	18030	18030	18030	18030	0
27	20240403	193900	200995040	18030	18030	18030	18030	0
28	20240403	193800	200995040	18030	18030	18030	18030	0
29	20240403	193700	200995040	18030	18030	18030	18030	0
30	20240403	193600	200995040	18030	18030	18030	18030	0
31	20240403	193500	200995040	18030	18030	18030	18030	0
32	20240403	193400	200995040	18030	18030	18030	18030	101
33	20240403	193300	200995040	18030	18030	18030	18030	0
34	20240403	193200	200995040	18030	18030	18030	18030	0
35	20240403	193100	200995040	18030	18030	18030	18030	0
36	20240403	193000	200995040	18030	18030	18030	18030	0
37	20240403	192900	200995040	18030	18030	18030	18030	0
38	20240403	192800	200995040	18030	18030	18030	18030	0
39	20240403	192700	200995040	18030	18030	18030	18030	0
40	20240403	192600	200995040	18030	18030	18030	18030	0
41	20240403	192500	200995040	18030	18030	18030	18030	0
42	20240403	192400	200995040	18030	18030	18030	18030	0
43	20240403	192300	200995040	18030	18030	18030	18030	0
44	20240403	192200	200995040	18030	18030	18030	18030	0
45	20240403	192100	200995040	18030	18030	18030	18030	0
46	20240403	192000	200995040	18030	18030	18030	18030	0
47	20240403	191900	200995040	18030	18030	18030	18030	0
48	20240403	191800	200995040	18030	18030	18030	18030	0
49	20240403	191700	200995040	18030	18030	18030	18030	0
50	20240403	191600	200995040	18030	18030	18030	18030	0
51	20240403	191500	200995040	18030	18030	18030	18030	0
52	20240403	191400	200995040	18030	18030	18030	18030	0
53	20240403	191300	200995040	18030	18030	18030	18030	0
54	20240403	191200	200995040	18030	18030	18030	18030	0
55	20240403	191100	200995040	18030	18030	18030	18030	0
56	20240403	191000	200995040	18030	18030	18030	18030	0
57	20240403	190900	200995040	18030	18030	18030	18030	0
58	20240403	190800	200995040	18030	18030	18030	18030	0
59	20240403	190700	200995040	18030	18030	18030	18030	0
60	20240403	190600	200995040	18030	18030	18030	18030	0
61	20240403	190500	200995040	18030	18030	18030	18030	0
62	20240403	190400	200995040	18030	18030	18030	18030	101
63	20240403	190300	200995040	18030	18030	18030	18030	0
64	20240403	190200	200995040	18030	18030	18030	18030	0
65	20240403	190100	200995040	18030	18030	18030	18030	0
66	20240403	190000	200995040	18030	18030	18030	18030	0
67	20240403	185900	200995040	18030	18030	18030	18030	0
68	20240403	185800	200995040	18030	18030	18030	18030	0
69	20240403	185700	200995040	18030	18030	18030	18030	0
70	20240403	185600	200995040	18030	18030	18030	18030	0
71	20240403	185500	200995040	18030	18030	18030	18030	0
72	20240403	185400	200995040	18030	18030	18030	18030	0
73	20240403	185300	200995040	18030	18030	18030	18030	0
74	20240403	185200	200995040	18030	18030	18030	18030	0
75	20240403	185100	200995040	18030	18030	18030	18030	0
76	20240403	185000	200995040	18030	18030	18030	18030	0
77	20240403	184900	200995040	18030	18030	18030	18030	0
78	20240403	184800	200995040	18030	18030	18030	18030	0
79	20240403	184700	200995040	18030	18030	18030	18030	0
80	20240403	184600	200995040	18030	18030	18030	18030	0
81	20240403	184500	200995040	18030	18030	18030	18030	0
82	20240403	184400	200995040	18030	18030	18030	18030	0
83	20240403	184300	200995040	18030	18030	18030	18030	0
84	20240403	184200	200995040	18030	18030	18030	18030	0
85	20240403	184100	200995040	18030	18030	18030	18030	0
86	20240403	184000	200995040	18030	18030	18030	18030	0
87	20240403	183900	200995040	18030	18030	18030	18030	0
88	20240403	183800	200995040	18030	18030	18030	18030	0
89	20240403	183700	200995040	18030	18030	18030	18030	0
90	20240403	183600	200995040	18030	18030	18030	18030	0
91	20240403	183500	200995040	18030	18030	18030	18030	0
92	20240403	183400	200995040	18030	18030	18030	18030	101
93	20240403	183300	200995040	18030	18030	18030	18030	0
94	20240403	183200	200995040	18030	18030	18030	18030	0
95	20240403	183100	200995040	18030	18030	18030	18030	0
96	20240403	183000	200995040	18030	18030	18030	18030	0
97	20240403	182900	200995040	18030	18030	18030	18030	0
98	20240403	182800	200995040	18030	18030	18030	18030	0
99	20240403	182700	200995040	18030	18030	18030	18030	0
100	20240403	182600	200995040	18030	18030	18030	18030	0
101	20240403	182500	200995040	18030	18030	18030	18030	0
102	20240403	182400	200995040	18030	18030	18030	18030	0
103	20240403	182300	200995040	18030	18030	18030	18030	0
104	20240403	182200	200995040	18030	18030	18030	18030	0
105	20240403	182100	200995040	18030	18030	18030	18030	0
106	20240403	182000	200995040	18030	18030	18030	18030	0
107	20240403	181900	200995040	18030	18030	18030	18030	0
108	20240403	181800	200995040	18030	18030	18030	18030	0
109	20240403	181700	200995040	18030	18030	18030	18030	0
110	20240403	181600	200995040	18030	18030	18030	18030	0
111	20240403	181500	200995040	18030	18030	18030	18030	0
112	20240403	181400	200995040	18030	18030	18030	18030	0
113	20240403	181300	200995040	18030	18030	18030	18030	0
114	20240403	181200	200995040	18030	18030	18030	18030	0
115	20240403	181100	200995040	18030	18030	18030	18030	0
116	20240403	181000	200995040	18030	18030	18030	18030	0
117	20240403	180900	200995040	18030	18030	18030	18030	0
118	20240403	180800	200995040	18030	18030	18030	18030	0
119	20240403	180700	200995040	18030	18030	18030	18030	0
120	20240403	180600	200995040	18030	18030	18030	18030	0
121	20240403	180500	200995040	18030	18030	18030	18030	0
122	20240403	180400	200995040	18030	18030	18030	18030	101
123	20240403	180300	200995040	18030	18030	18030	18030	0
124	20240403	180200	200995040	18030	18030	18030	18030	0
125	20240403	180100	200995040	18030	18030	18030	18030	0
126	20240403	180000	200995040	18030	18030	18030	18030	0
127	20240403	175900	200995040	18030	18030	18030	18030	0
128	20240403	175800	200995040	18030	18030	18030	18030	0
129	20240403	175700	200995040	18030	18030	18030	18030	0
130	20240403	175600	200995040	18030	18030	18030	18030	0
131	20240403	175500	200995040	18030	18030	18030	18030	0
132	20240403	175400	200995040	18030	18030	18030	18030	0
133	20240403	175300	200995040	18030	18030	18030	18030	0
134	20240403	175200	200995040	18030	18030	18030	18030	0
135	20240403	175100	200995040	18030	18030	18030	18030	0
136	20240403	175000	200995040	18030	18030	18030	18030	0
137	20240403	174900	200995040	18030	18030	18030	18030	0
138	20240403	174800	200995040	18030	18030	18030	18030	0
139	20240403	174700	200995040	18030	18030	18030	18030	0
140	20240403	174600	200995040	18030	18030	18030	18030	0
141	20240403	174500	200995040	18030	18030	18030	18030	0
142	20240403	174400	200995040	18030	18030	18030	18030	0
143	20240403	174300	200995040	18030	18030	18030	18030	0
144	20240403	174200	200995040	18030	18030	18030	18030	0
145	20240403	174100	200995040	18030	18030	18030	18030	0
146	20240403	174000	200995040	18030	18030	18030	18030	0
147	20240403	173900	200995040	18030	18030	18030	18030	0
148	20240403	173800	200995040	18030	18030	18030	18030	0
149	20240403	173700	200995040	18030	18030	18030	18030	0
150	20240403	173600	200995040	18030	18030	18030	18030	0
151	20240403	173500	200995040	18030	18030	18030	18030	0
152	20240403	173400	200995040	18030	18030	18030	18030	101
153	20240403	173300	200995040	18030	18030	18030	18030	0
154	20240403	173200	200995040	18030	18030	18030	18030	0
155	20240403	173100	200995040	18030	18030	18030	18030	0
156	20240403	173000	200995040	18030	18030	18030	18030	0
157	20240403	172900	200995040	18030	18030	18030	18030	0
158	20240403	172800	200995040	18030	18030	18030	18030	0
159	20240403	172700	200995040	18030	18030	18030	18030	0
160	20240403	172600	200995040	18030	18030	18030	18030	0
161	20240403	172500	200995040	18030	18030	18030	18030	0
162	20240403	172400	200995040	18030	18030	18030	18030	0
163	20240403	172300	200995040	18030	18030	18030	18030	0
164	20240403	172200	200995040	18030	18030	18030	18030	0
165	20240403	172100	200995040	18030	18030	18030	18030	0
166	20240403	172000	200995040	18030	18030	18030	18030	0
167	20240403	171900	200995040	18030	18030	18030	18030	0
168	20240403	171800	200995040	18030	18030	18030	18030	0
169	20240403	171700	200995040	18030	18030	18030	18030	0
170	20240403	171600	200995040	18030	18030	18030	18030	0
171	20240403	171500	200995040	18030	18030	18030	18030	0
172	20240403	171400	200995040	18030	18030	18030	18030	0
173	20240403	171300	200995040	18030	18030	18030	18030	0
174	20240403	171200	200995040	18030	18030	18030	18030	0
175	20240403	171100	200995040	18030	18030	18030	18030	0
176	20240403	171000	200995040	18030	18030	18030	18030	0
177	20240403	170900	200995040	18030	18030	18030	18030	0
178	20240403	170800	200995040	18030	18030	18030	18030	0
179	20240403	170700	200995040	18030	18030	18030	18030	0
180	20240403	170600	200995040	18030	18030	18030	18030	0
181	20240403	170500	200995040	18030	18030	18030	18030	0
182	20240403	170400	200995040	18030	18030	18030	18030	101
183	20240403	170300	200995040	18030	18030	18030	18030	0
184	20240403	170200	200995040	18030	18030	18030	18030	0
185	20240403	170100	200995040	18030	18030	18030	18030	0
186	20240403	170000	200995040	18030	18030	18030	18030	0
187	20240403	165900	200995040	18030	18030	18030	18030	0
188	20240403	165800	200995040	18030	18030	18030	18030	0
189	20240403	165700	200995040	18030	18030	18030	18030	0
190	20240403	165600	200995040	18030	18030	18030	18030	0
191	20240403	165500	200995040	18030	18030	18030	18030	0
192	20240403	165400	200995040	18030	18030	18030	18030	0
193	20240403	165300	200995040	18030	18030	18030	18030	0
194	20240403	165200	200995040	18030	18030	18030	18030	0
195	20240403	165100	200995040	18030	18030	18030	18030	0
196	20240403	165000	200995040	18030	18030	18030	18030	0
197	20240403	164900	200995040	18030	18030	18030	18030	0
198	20240403	164800	200995040	18030	18030	18030	18030	0
199	20240403	164700	200995040	18030	18030	18030	18030	0
200	20240403	164600	200995040	18030	18030	18030	18030	0
201	20240403	164500	200995040	18030	18030	18030	18030	0
202	20240403	164400	200995040	18030	18030	18030	18030	0
203	20240403	164300	200995040	18030	18030	18030	18030	0
204	20240403	164200	200995040	18030	18030	18030	18030	0
205	20240403	164100	200995040	18030	18030	18030	18030	0
206	20240403	164000	200995040	18030	18030	18030	18030	0
207	20240403	163900	200995040	18030	18030	18030	18030	0
208	20240403	163800	200995040	18030	18030	18030	18030	0
209	20240403	163700	200995040	18030	18030	18030	18030	0
210	20240403	163600	200995040	18030	18030	18030	18030	0
211	20240403	163500	200995040	18030	18030	18030	18030	0
212	20240403	163400	200995040	18030	18030	18030	18030	101
213	20240403	163300	200995040	18030	18030	18030	18030	0
214	20240403	163200	200995040	18030	18030	18030	18030	0
215	20240403	163100	200995040	18030	18030	18030	18030	0
216	20240403	163000	200995040	18030	18030	18030	18030	0
217	20240403	162900	200995040	18030	18030	18030	18030	0
218	20240403	162800	200995040	18030	18030	18030	18030	0
219	20240403	162700	200995040	18030	18030	18030	18030	0
220	20240403	162600	200995040	18030	18030	18030	18030	0
221	20240403	162500	200995040	18030	18030	18030	18030	0
222	20240403	162400	200995040	18030	18030	18030	18030	0
223	20240403	162300	200995040	18030	18030	18030	18030	0
224	20240403	162200	200995040	18030	18030	18030	18030	0
225	20240403	162100	200995040	18030	18030	18030	18030	0
226	20240403	162000	200995040	18030	18030	18030	18030	0
227	20240403	161900	200995040	18030	18030	18030	18030	0
228	20240403	161800	200995040	18030	18030	18030	18030	0
229	20240403	161700	200995040	18030	18030	18030	18030	0
230	20240403	161600	200995040	18030	18030	18030	18030	0
231	20240403	161500	200995040	18030	18030	18030	18030	0
232	20240403	161400	200995040	18030	18030	18030	18030	0
233	20240403	161300	200995040	18030	18030	18030	18030	0
234	20240403	161200	200995040	18030	18030	18030	18030	0
235	20240403	161100	200995040	18030	18030	18030	18030	0
236	20240403	161000	200995040	18030	18030	18030	18030	0
237	20240403	160900	200995040	18030	18030	18030	18030	0
238	20240403	160800	200995040	18030	18030	18030	18030	0
239	20240403	160700	200995040	18030	18030	18030	18030	0
240	20240403	160600	200995040	18030	18030	18030	18030	0
241	20240403	160500	200995040	18030	18030	18030	18030	0
242	20240403	160400	200995040	18030	18030	18030	18030	101
243	20240403	160300	200995040	18030	18030	18030	18030	0
244	20240403	160200	200995040	18030	18030	18030	18030	0
245	20240403	160100	200995040	18030	18030	18030	18030	0
246	20240403	160000	200995040	18030	18030	18030	18030	0
247	20240403	155900	200995040	18030	18030	18030	18030	0
248	20240403	155800	200995040	18030	18030	18030	18030	0
249	20240403	155700	200995040	18030	18030	18030	18030	0
250	20240403	155600	200995040	18030	18030	18030	18030	0
251	20240403	155500	200995040	18030	18030	18030	18030	0
252	20240403	155400	200995040	18030	18030	18030	18030	0
253	20240403	155300	200995040	18030	18030	18030	18030	0
254	20240403	155200	200995040	18030	18030	18030	18030	0
255	20240403	155100	200995040	18030	18030	18030	18030	0
256	20240403	155000	200995040	18030	18030	18030	18030	0
257	20240403	154900	200995040	18030	18030	18030	18030	0
258	20240403	154800	200995040	18030	18030	18030	18030	0
259	20240403	154700	200995040	18030	18030	18030	18030	0
260	20240403	154600	200995040	18030	18030	18030	18030	0
261	20240403	154500	200995040	18030	18030	18030	18030	0
262	20240403	154400	200995040	18030	18030	18030	18030	0
263	20240403	154300	200995040	18030	18030	18030	18030	0
264	20240403	154200	200995040	18030	18030	18030	18030	0
265	20240403	154100	200995040	18030	18030	18030	18030	0
266	20240403	154000	200995040	18030	18030	18030	18030	0
267	20240403	153900	200995040	18030	18030	18030	18030	0
268	20240403	153800	200995040	18030	18030	18030	18030	0
269	20240403	153700	200995040	18030	18030	18030	18030	0
270	20240403	153600	200995040	18030	18030	18030	18030	0
271	20240403	153500	200995040	18030	18030	18030	18030	0
272	20240403	153400	200995040	18030	18030	18030	18030	101
273	20240403	153300	200995040	18030	18030	18030	18030	0
274	20240403	153200	200995040	18030	18030	18030	18030	0
275	20240403	153100	200995040	18030	18030	18030	18030	0
276	20240403	153000	200995040	18030	18030	18030	18030	101
277	20240403	152900	199174010	18000	18000	18000	18000	0
278	20240403	152800	199174010	18000	18000	18000	18000	0
279	20240403	152700	199174010	18000	18000	18000	18000	0
280	20240403	152600	199174010	18000	18000	18000	18000	0
281	20240403	152500	199174010	18000	18000	18000	18000	0
282	20240403	152400	199174010	18000	18000	18000	18000	0
283	20240403	152300	199174010	18000	18000	18000	18000	0
284	20240403	152200	199174010	18000	18000	18000	18000	0
285	20240403	152100	199174010	18000	18000	18000	18000	0
286	20240403	152000	199174010	18000	18000	18000	18000	0
287	20240403	151900	199174010	18000	18030	18030	18000	32
288	20240403	151800	198597980	18000	18000	18000	18000	35
289	20240403	151700	197967980	18000	18030	18030	18000	22
290	20240403	151600	197571920	18000	18000	18000	18000	1
291	20240403	151500	197553920	18030	18030	18030	18030	0
292	20240403	151400	197553920	18030	18010	18030	18000	406
293	20240403	151300	190245610	18040	18040	18040	18040	0
294	20240403	151200	190245610	18040	18040	18040	18040	7
295	20240403	151100	190119330	18010	18010	18010	18010	6
296	20240403	151000	190011270	18040	18040	18040	18040	1
297	20240403	150900	189993230	18000	18000	18000	18000	3
298	20240403	150800	189939230	18030	18000	18030	18000	30
299	20240403	150700	189399170	18000	18000	18000	18000	7
300	20240403	150600	189273170	18040	18030	18040	18030	4
301	20240403	150500	189201020	18000	18000	18000	18000	5
302	20240403	150400	189111020	18020	18040	18040	18020	29
303	20240403	150300	188588400	18020	18020	18020	18020	5
304	20240403	150200	188498300	18040	18040	18040	18040	1
305	20240403	150100	188480260	18040	18040	18040	18040	0
306	20240403	150000	188480260	18040	18040	18040	18020	46
307	20240403	145900	187651200	18040	18040	18040	18040	0
308	20240403	145800	187651200	18040	18040	18040	18040	8
309	20240403	145700	187506880	18040	18040	18040	18040	0
310	20240403	145600	187506880	18040	18030	18040	18030	3
311	20240403	145500	187452780	18030	18030	18030	18030	1
312	20240403	145400	187434750	18040	18030	18040	18030	7
313	20240403	145300	187308490	18030	18030	18030	18030	32
314	20240403	145200	186731530	18030	18000	18040	18000	30
315	20240403	145100	186190770	18030	18030	18030	18030	0
316	20240403	145000	186190770	18030	18030	18030	18030	1
317	20240403	144900	186172740	18030	18030	18030	18030	0
318	20240403	144800	186172740	18030	18030	18030	18030	1
319	20240403	144700	186154710	18050	18050	18050	18050	0
320	20240403	144600	186154710	18050	18030	18050	18030	2
321	20240403	144500	186118630	18000	18000	18000	18000	5
322	20240403	144400	186028630	18020	18020	18020	18020	1
323	20240403	144300	186010610	18020	18020	18020	18020	0
324	20240403	144200	186010610	18020	18020	18020	18020	2
325	20240403	144100	185974570	18030	18030	18030	18030	0
326	20240403	144000	185974570	18030	18030	18030	18030	1
327	20240403	143900	185956540	18040	18040	18040	18040	0
328	20240403	143800	185956540	18040	18030	18040	18030	2
329	20240403	143700	185920470	18020	18020	18020	18020	0
330	20240403	143600	185920470	18020	18020	18020	18020	1
331	20240403	143500	185902450	18030	18030	18030	18030	0
332	20240403	143400	185902450	18030	18030	18030	18030	2
333	20240403	143300	185866390	18030	18030	18030	18030	0
334	20240403	143200	185866390	18030	18010	18030	18010	6
335	20240403	143100	185758310	18020	18020	18020	18020	0
336	20240403	143000	185758310	18020	18020	18020	18020	2
337	20240403	142900	185722270	18030	18030	18030	18030	0
338	20240403	142800	185722270	18030	18030	18030	18030	1
339	20240403	142700	185704240	18020	18020	18020	18020	0
340	20240403	142600	185704240	18020	18010	18020	18010	16
341	20240403	142500	185416060	18040	18040	18040	18040	0
342	20240403	142400	185416060	18040	18030	18040	18030	4
343	20240403	142300	185343910	18020	18020	18020	18020	0
344	20240403	142200	185343910	18020	18030	18030	18020	21
345	20240403	142100	184965410	18030	18030	18030	18030	5
346	20240403	142000	184875260	18040	18040	18040	18040	2
347	20240403	141900	184839180	18040	18040	18040	18040	0
348	20240403	141800	184839180	18040	18050	18050	18040	3
349	20240403	141700	184785050	18050	18050	18050	18050	0
350	20240403	141600	184785050	18050	18050	18050	18050	2
351	20240403	141500	184748950	18050	18050	18050	18050	0
352	20240403	141400	184748950	18050	18050	18050	18050	1
353	20240403	141300	184730900	18050	18050	18050	18050	0
354	20240403	141200	184730900	18050	18050	18050	18050	2
355	20240403	141100	184694800	18050	18050	18050	18050	0
356	20240403	141000	184694800	18050	18050	18050	18050	1
357	20240403	140900	184676750	18050	18050	18050	18050	0
358	20240403	140800	184676750	18050	18050	18050	18050	2
359	20240403	140700	184640650	18050	18050	18050	18050	12
360	20240403	140600	184424050	18050	18050	18050	18050	19
361	20240403	140500	184081100	18040	18040	18040	18040	0
362	20240403	140400	184081100	18040	18040	18040	18040	46
363	20240403	140300	183251260	18040	18030	18040	18030	16
364	20240403	140200	182962750	18030	18030	18030	18030	121
365	20240403	140100	180781120	18020	18030	18030	18020	20
366	20240403	140000	180420620	18020	18020	18020	18020	2
367	20240403	135900	180384580	18020	18020	18020	18020	0
368	20240403	135800	180384580	18020	18020	18020	18020	1
369	20240403	135700	180366560	18000	18000	18000	18000	0
370	20240403	135600	180366560	18000	18030	18030	18000	371
371	20240403	135500	173685530	18000	18030	18030	18000	255
372	20240403	135400	169095380	18030	18030	18030	18030	2
373	20240403	135300	169059320	18000	18000	18000	18000	0
374	20240403	135200	169059320	18000	18040	18040	18000	481
375	20240403	135100	160400570	18040	18040	18040	18040	0
376	20240403	135000	160400570	18040	18040	18040	18040	2
377	20240403	134900	160364490	18040	18040	18040	18040	0
378	20240403	134800	160364490	18040	18030	18040	18030	3
379	20240403	134700	160310380	18040	18040	18040	18040	0
380	20240403	134600	160310380	18040	18030	18040	18030	2
381	20240403	134500	160274310	18030	18030	18030	18030	0
382	20240403	134400	160274310	18030	18030	18030	18030	1
383	20240403	134300	160256280	18050	18050	18050	18050	0
384	20240403	134200	160256280	18050	18030	18050	18030	10
385	20240403	134100	160075800	18030	18030	18030	18030	0
386	20240403	134000	160075800	18030	18030	18030	18030	11
387	20240403	133900	159877470	18010	18010	18010	18010	0
388	20240403	133800	159877470	18010	18030	18030	18000	624
389	20240403	133700	148645400	18000	18000	18020	18000	558
390	20240403	133600	138596880	18020	18020	18020	18020	1
391	20240403	133500	138578860	18010	18010	18010	18010	5
392	20240403	133400	138488810	18020	18020	18020	18020	2
393	20240403	133300	138452770	18010	18010	18010	18010	0
394	20240403	133200	138452770	18010	18020	18020	18010	6
395	20240403	133100	138344700	18020	18020	18020	18020	0
396	20240403	133000	138344700	18020	18020	18020	18020	1
397	20240403	132900	138326680	18020	18020	18020	18020	0
398	20240403	132800	138326680	18020	18020	18020	18020	2
399	20240403	132700	138290640	18010	18010	18010	18010	399
400	20240403	132600	131104650	18010	18010	18010	18000	165
401	20240403	132500	128133430	18010	18010	18010	18010	0
402	20240403	132400	128133430	18010	18010	18010	18010	12
403	20240403	132300	127917310	18010	18010	18010	18010	0
404	20240403	132200	127917310	18010	18010	18010	18010	1
405	20240403	132100	127899300	18010	18010	18010	18010	100
406	20240403	132000	126098300	18000	18000	18000	18000	56
407	20240403	131900	125090300	18000	18000	18000	18000	13
408	20240403	131800	124856300	18000	18000	18000	18000	1
409	20240403	131700	124838300	18000	18000	18000	18000	0
410	20240403	131600	124838300	18000	18000	18000	18000	2
411	20240403	131500	124802300	18000	18000	18000	18000	0
412	20240403	131400	124802300	18000	18000	18000	18000	33
413	20240403	131300	124208300	18000	18000	18000	18000	0
414	20240403	131200	124208300	18000	18000	18000	18000	2
415	20240403	131100	124172300	18000	18000	18000	18000	27
416	20240403	131000	123686300	18000	17990	18000	17990	6
417	20240403	130900	123578320	17990	17990	18000	17990	40
418	20240403	130800	122858700	18000	18000	18000	18000	2
419	20240403	130700	122822700	18000	18000	18000	18000	0
420	20240403	130600	122822700	18000	18000	18000	18000	1
421	20240403	130500	122804700	17990	17990	17990	17990	3
422	20240403	130400	122750730	18000	18000	18000	18000	1
423	20240403	130300	122732730	18000	18000	18000	18000	601
424	20240403	130200	111914730	18000	18000	18000	18000	2
425	20240403	130100	111878730	18000	18000	18000	18000	43
426	20240403	130000	111104730	18000	18000	18000	18000	1
427	20240403	125900	111086730	18000	18000	18000	18000	0
428	20240403	125800	111086730	18000	18000	18000	18000	2
429	20240403	125700	111050730	17970	17960	18000	17960	574
430	20240403	125600	100736000	17960	17960	17960	17960	1
431	20240403	125500	100718040	17960	17960	17960	17960	13
432	20240403	125400	100484560	17960	17960	17960	17960	2
433	20240403	125300	100448640	17960	17960	17960	17960	0
434	20240403	125200	100448640	17960	17960	17960	17960	1
435	20240403	125100	100430680	17960	17960	17960	17960	0
436	20240403	125000	100430680	17960	17960	17960	17960	3
437	20240403	124900	100376800	17960	17960	17960	17960	6
438	20240403	124800	100269040	17950	17950	17950	17950	1
439	20240403	124700	100251090	17960	17960	17960	17960	0
440	20240403	124600	100251090	17960	17960	17960	17960	2
441	20240403	124500	100215170	17960	17960	17960	17960	0
442	20240403	124400	100215170	17960	17960	17960	17960	1
443	20240403	124300	100197210	17960	17960	17960	17960	0
444	20240403	124200	100197210	17960	17950	17960	17950	41
445	20240403	124100	99460900	17930	17930	17930	17930	0
446	20240403	124000	99460900	17930	17960	17960	17930	463
447	20240403	123900	91156020	17940	17940	17940	17940	5
448	20240403	123800	91066320	17960	17960	17960	17960	1
449	20240403	123700	91048360	17950	17950	17950	17950	4
450	20240403	123600	90976560	17950	17950	17950	17950	0
451	20240403	123500	90976560	17950	17950	17950	17950	0
452	20240403	123400	90976560	17950	17950	17950	17950	0
453	20240403	123300	90976560	17950	17950	17950	17950	3
454	20240403	123200	90922710	17950	17950	17950	17950	0
455	20240403	123100	90922710	17950	17950	17950	17950	0
456	20240403	123000	90922710	17950	17950	17950	17950	2
457	20240403	122900	90886810	17950	17950	17950	17950	2
458	20240403	122800	90850910	17950	17950	17950	17950	28
459	20240403	122700	90348310	17950	17950	17950	17950	5
460	20240403	122600	90258560	17960	17960	17960	17960	0
461	20240403	122500	90258560	17960	17960	17960	17960	0
462	20240403	122400	90258560	17960	17950	17960	17950	6
463	20240403	122300	90150850	17950	17950	17950	17950	0
464	20240403	122200	90150850	17950	17950	17950	17950	9
465	20240403	122100	89989300	17940	17940	17940	17940	100
466	20240403	122000	88195300	17950	17950	17950	17950	0
467	20240403	121900	88195300	17950	17950	17950	17950	2
468	20240403	121800	88159400	17960	17960	17960	17960	0
469	20240403	121700	88159400	17960	17960	17960	17960	0
470	20240403	121600	88159400	17960	17960	17960	17960	20
471	20240403	121500	87800200	17950	17950	17950	17950	36
472	20240403	121400	87154000	17960	17960	17960	17960	0
473	20240403	121300	87154000	17960	17960	17960	17960	0
474	20240403	121200	87154000	17960	17960	17960	17960	0
475	20240403	121100	87154000	17960	17960	17960	17960	5
476	20240403	121000	87064200	17960	17960	17960	17960	3
477	20240403	120900	87010320	17950	17930	17960	17930	351
478	20240403	120800	80708220	17940	17940	17940	17940	31
479	20240403	120700	80152080	17910	17940	17940	17910	342
480	20240403	120600	74024240	17950	17950	17950	17950	6
481	20240403	120500	73916540	17950	17950	17950	17950	7
482	20240403	120400	73790890	17950	17950	17950	17950	3
483	20240403	120300	73737040	17940	17940	17940	17940	0
484	20240403	120200	73737040	17940	17940	17940	17940	0
485	20240403	120100	73737040	17940	17940	17940	17940	0
486	20240403	120000	73737040	17940	17940	17940	17940	8
487	20240403	115900	73593520	17930	17930	17930	17930	0
488	20240403	115800	73593520	17930	17930	17930	17930	0
489	20240403	115700	73593520	17930	17940	17940	17930	27
490	20240403	115600	73109390	17930	17930	17930	17930	0
491	20240403	115500	73109390	17930	17930	17930	17930	145
492	20240403	115400	70509540	17930	17930	17930	17930	5
493	20240403	115300	70419890	17940	17940	17940	17940	3
494	20240403	115200	70366070	17930	17940	17940	17930	155
495	20240403	115100	67585640	17940	17940	17940	17940	0
496	20240403	115000	67585640	17940	17940	17940	17940	5
497	20240403	114900	67495940	17940	17940	17940	17940	0
498	20240403	114800	67495940	17940	17940	17940	17940	0
499	20240403	114700	67495940	17940	17940	17940	17940	3
500	20240403	114600	67442120	17950	17950	17950	17950	0
501	20240403	114500	67442120	17950	17950	17950	17950	0
502	20240403	114400	67442120	17950	17950	17950	17950	0
503	20240403	114300	67442120	17950	17950	17950	17950	12
504	20240403	114200	67226720	17950	17930	17950	17930	18
505	20240403	114100	66903690	17920	17920	17920	17920	0
506	20240403	114000	66903690	17920	17950	17950	17920	331
507	20240403	113900	60968620	17960	17960	17960	17960	2
508	20240403	113800	60932700	17960	17960	17960	17960	0
509	20240403	113700	60932700	17960	17960	17960	17960	0
510	20240403	113600	60932700	17960	17960	17960	17960	0
511	20240403	113500	60932700	17960	17960	17960	17960	0
512	20240403	113400	60932700	17960	17960	17960	17960	11
513	20240403	113300	60735140	17950	17940	17950	17940	42
514	20240403	113200	59981610	17940	17950	17950	17940	280
515	20240403	113100	54957220	17960	17960	17960	17960	3
516	20240403	113000	54903340	17960	17960	17960	17960	0
517	20240403	112900	54903340	17960	17960	17960	17960	15
518	20240403	112800	54633940	17950	17960	17960	17950	7
519	20240403	112700	54508270	17950	17950	17950	17950	0
520	20240403	112600	54508270	17950	17950	17950	17950	5
521	20240403	112500	54418520	17960	17960	17960	17960	9
522	20240403	112400	54256880	17960	17960	17960	17960	3
523	20240403	112300	54203000	17960	17960	17960	17960	0
524	20240403	112200	54203000	17960	17960	17960	17960	0
525	20240403	112100	54203000	17960	17960	17960	17960	0
526	20240403	112000	54203000	17960	17960	17960	17960	3
527	20240403	111900	54149120	17960	17960	17960	17960	0
528	20240403	111800	54149120	17960	17960	17960	17960	0
529	20240403	111700	54149120	17960	17960	17960	17960	2
530	20240403	111600	54113200	17960	17960	17960	17960	12
531	20240403	111500	53897680	17960	17960	17960	17960	0
532	20240403	111400	53897680	17960	17960	17960	17960	4
533	20240403	111300	53825840	17960	17960	17960	17960	0
534	20240403	111200	53825840	17960	17950	17960	17950	6
535	20240403	111100	53718130	17940	17940	17940	17940	0
536	20240403	111000	53718130	17940	17950	17950	17940	7
537	20240403	110900	53592530	17940	17940	17940	17940	58
538	20240403	110800	52552010	17950	17950	17950	17950	0
539	20240403	110700	52552010	17950	17950	17950	17950	0
540	20240403	110600	52552010	17950	17950	17950	17950	3
541	20240403	110500	52498160	17950	17950	17950	17950	3
542	20240403	110400	52444310	17950	17950	17950	17950	0
543	20240403	110300	52444310	17950	17950	17950	17950	0
544	20240403	110200	52444310	17950	17950	17950	17950	0
545	20240403	110100	52444310	17950	17950	17950	17950	0
546	20240403	110000	52444310	17950	17950	17950	17950	0
547	20240403	105900	52444310	17950	17950	17950	17950	2
548	20240403	105800	52408410	17950	17950	17950	17950	0
549	20240403	105700	52408410	17950	17950	17950	17950	0
550	20240403	105600	52408410	17950	17950	17950	17950	3
551	20240403	105500	52354560	17960	17960	17960	17960	0
552	20240403	105400	52354560	17960	17960	17960	17960	6
553	20240403	105300	52246800	17950	17950	17950	17950	0
554	20240403	105200	52246800	17950	17950	17950	17950	0
555	20240403	105100	52246800	17950	17960	17960	17950	39
556	20240403	105000	51546570	17970	17970	17970	17970	0
557	20240403	104900	51546570	17970	17970	17970	17970	0
558	20240403	104800	51546570	17970	17970	17970	17970	2
559	20240403	104700	51510630	17960	17960	17960	17960	30
560	20240403	104600	50971830	17970	17970	17970	17970	125
561	20240403	104500	48725580	17960	17960	17960	17960	0
562	20240403	104400	48725580	17960	17960	17960	17960	0
563	20240403	104300	48725580	17960	17960	17960	17960	0
564	20240403	104200	48725580	17960	17960	17960	17960	10
565	20240403	104100	48545980	17960	17960	17960	17960	3
566	20240403	104000	48492100	17950	17950	17950	17950	0
567	20240403	103900	48492100	17950	17950	17950	17950	5
568	20240403	103800	48402350	17950	17950	17950	17950	0
569	20240403	103700	48402350	17950	17950	17950	17950	0
570	20240403	103600	48402350	17950	17950	17950	17950	0
571	20240403	103500	48402350	17950	17950	17950	17950	3
572	20240403	103400	48348500	17950	17950	17950	17950	0
573	20240403	103300	48348500	17950	17950	17950	17950	0
574	20240403	103200	48348500	17950	17950	17950	17950	0
575	20240403	103100	48348500	17950	17950	17950	17950	10
576	20240403	103000	48169000	17950	17960	17960	17950	7
577	20240403	102900	48043330	17950	17950	17950	17950	0
578	20240403	102800	48043330	17950	17950	17950	17950	0
579	20240403	102700	48043330	17950	17950	17950	17950	5
580	20240403	102600	47953580	17990	17990	17990	17990	0
581	20240403	102500	47953580	17990	17990	17990	17990	0
582	20240403	102400	47953580	17990	17990	17990	17990	0
583	20240403	102300	47953580	17990	17990	17990	17990	0
584	20240403	102200	47953580	17990	17990	17990	17990	0
585	20240403	102100	47953580	17990	17990	17990	17990	0
586	20240403	102000	47953580	17990	17990	17990	17990	0
587	20240403	101900	47953580	17990	17990	17990	17990	17
588	20240403	101800	47647750	17990	17920	17990	17880	375
589	20240403	101700	40935590	17920	17920	17920	17920	5
590	20240403	101600	40845990	17900	17900	17900	17900	0
591	20240403	101500	40845990	17900	17900	17900	17900	32
592	20240403	101400	40273190	17900	17900	17900	17900	0
593	20240403	101300	40273190	17900	17900	17900	17900	0
594	20240403	101200	40273190	17900	17900	17900	17900	0
595	20240403	101100	40273190	17900	17910	17910	17900	3
596	20240403	101000	40219480	17930	17930	17930	17930	0
597	20240403	100900	40219480	17930	17930	17930	17930	0
598	20240403	100800	40219480	17930	17930	17930	17930	2
599	20240403	100700	40183620	17930	17930	17930	17930	0
600	20240403	100600	40183620	17930	17930	17930	17930	0
601	20240403	100500	40183620	17930	17930	17930	17930	0
602	20240403	100400	40183620	17930	17930	17930	17930	0
603	20240403	100300	40183620	17930	17930	17930	17930	0
604	20240403	100200	40183620	17930	17930	17930	17930	0
605	20240403	100100	40183620	17930	17930	17930	17930	0
606	20240403	100000	40183620	17930	17930	17930	17930	2
607	20240403	095900	40147760	17930	17930	17930	17930	2
608	20240403	095800	40111900	17920	17920	17920	17920	3
609	20240403	095700	40058140	17930	17930	17930	17930	0
610	20240403	095600	40058140	17930	17910	17940	17910	264
611	20240403	095500	35327180	17900	17920	17920	17900	216
612	20240403	095400	31457700	17920	17920	17920	17920	6
613	20240403	095300	31350180	17930	17930	17930	17930	0
614	20240403	095200	31350180	17930	17930	17930	17930	0
615	20240403	095100	31350180	17930	17930	17930	17930	2
616	20240403	095000	31314320	17930	17930	17930	17930	14
617	20240403	094900	31063300	17930	17930	17930	17930	0
618	20240403	094800	31063300	17930	17930	17930	17930	0
619	20240403	094700	31063300	17930	17930	17930	17930	0
620	20240403	094600	31063300	17930	17930	17930	17930	1
621	20240403	094500	31045370	17910	17910	17910	17910	1
622	20240403	094400	31027460	17910	17900	17910	17900	12
623	20240403	094300	30812620	17890	17890	17890	17890	24
624	20240403	094200	30383260	17940	17900	17940	17890	128
625	20240403	094100	28091670	17910	17910	17910	17910	25
626	20240403	094000	27643920	17920	17920	17920	17920	3
627	20240403	093900	27590160	17930	17930	17930	17930	0
628	20240403	093800	27590160	17930	17930	17930	17930	0
629	20240403	093700	27590160	17930	17930	17930	17930	0
630	20240403	093600	27590160	17930	17930	17930	17930	0
631	20240403	093500	27590160	17930	17930	17930	17930	0
632	20240403	093400	27590160	17930	17930	17930	17930	0
633	20240403	093300	27590160	17930	17930	17930	17930	4
634	20240403	093200	27518440	17940	17940	17940	17940	0
635	20240403	093100	27518440	17940	17940	17940	17940	1
636	20240403	093000	27500500	17940	17940	17940	17930	13
637	20240403	092900	27267330	17940	17940	17940	17940	6
638	20240403	092800	27159690	18040	18040	18040	18040	11
639	20240403	092700	26961250	18040	17930	18040	17930	9
640	20240403	092600	26799050	17930	17930	17930	17930	1
641	20240403	092500	26781120	18000	18000	18000	18000	0
642	20240403	092400	26781120	18000	17940	18000	17850	503
643	20240403	092300	17742270	17890	17890	17890	17890	2
644	20240403	092200	17706490	17900	17930	17930	17900	838
645	20240403	092100	2694150	17930	17930	17930	17930	0
646	20240403	092000	2694150	17930	17930	17930	17930	17
647	20240403	091900	2389340	17920	17920	17920	17920	0
648	20240403	091800	2389340	17920	17920	17920	17920	0
649	20240403	091700	2389340	17920	17920	17920	17920	15
650	20240403	091600	2120540	17950	17950	17950	17950	0
651	20240403	091500	2120540	17950	17950	17950	17950	0
652	20240403	091400	2120540	17950	17950	17950	17950	0
653	20240403	091300	2120540	17950	17990	17990	17950	34
654	20240403	091200	1510120	17950	17950	17950	17950	0
655	20240403	091100	1510120	17950	17950	17950	17950	0
656	20240403	091000	1510120	17950	17950	17950	17950	0
657	20240403	090900	1510120	17950	17950	17950	17950	0
658	20240403	090800	1510120	17950	17950	17950	17950	16
659	20240403	090700	1222920	17960	17960	17960	17960	1
660	20240403	090600	1204960	17960	17960	17960	17960	2
661	20240403	090500	1169040	17960	17970	17970	17960	2
662	20240403	090400	1133110	17960	17960	17960	17960	0
663	20240403	090300	1133110	17960	17960	17960	17960	1
664	20240403	090200	1115150	18060	17980	18060	17970	21
665	20240403	090100	737180	17980	17980	17980	17980	0
666	20240403	090000	737180	17980	17980	17980	17980	41