KissMeData/187870/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	201000	239943740	15570	15570	15570	15570	229
3	20240403	200900	239943740	15570	15570	15570	15570	0
4	20240403	200800	239943740	15570	15570	15570	15570	0
5	20240403	200700	239943740	15570	15570	15570	15570	0
6	20240403	200600	239943740	15570	15570	15570	15570	0
7	20240403	200500	239943740	15570	15570	15570	15570	0
8	20240403	200400	239943740	15570	15570	15570	15570	0
9	20240403	200300	239943740	15570	15570	15570	15570	0
10	20240403	200200	239943740	15570	15570	15570	15570	0
11	20240403	200100	239943740	15570	15570	15570	15570	0
12	20240403	200000	239943740	15570	15570	15570	15570	0
13	20240403	195900	239943740	15570	15570	15570	15570	0
14	20240403	195800	239943740	15570	15570	15570	15570	0
15	20240403	195700	239943740	15570	15570	15570	15570	0
16	20240403	195600	239943740	15570	15570	15570	15570	0
17	20240403	195500	239943740	15570	15570	15570	15570	0
18	20240403	195400	239943740	15570	15570	15570	15570	0
19	20240403	195300	239943740	15570	15570	15570	15570	0
20	20240403	195200	239943740	15570	15570	15570	15570	0
21	20240403	195100	239943740	15570	15570	15570	15570	0
22	20240403	195000	239943740	15570	15570	15570	15570	0
23	20240403	194900	239943740	15570	15570	15570	15570	0
24	20240403	194800	239943740	15570	15570	15570	15570	0
25	20240403	194700	239943740	15570	15570	15570	15570	0
26	20240403	194600	239943740	15570	15570	15570	15570	0
27	20240403	194500	239943740	15570	15570	15570	15570	0
28	20240403	194400	239943740	15570	15570	15570	15570	0
29	20240403	194300	239943740	15570	15570	15570	15570	0
30	20240403	194200	239943740	15570	15570	15570	15570	0
31	20240403	194100	239943740	15570	15570	15570	15570	0
32	20240403	194000	239943740	15570	15570	15570	15570	229
33	20240403	193900	239943740	15570	15570	15570	15570	0
34	20240403	193800	239943740	15570	15570	15570	15570	0
35	20240403	193700	239943740	15570	15570	15570	15570	0
36	20240403	193600	239943740	15570	15570	15570	15570	0
37	20240403	193500	239943740	15570	15570	15570	15570	0
38	20240403	193400	239943740	15570	15570	15570	15570	0
39	20240403	193300	239943740	15570	15570	15570	15570	0
40	20240403	193200	239943740	15570	15570	15570	15570	0
41	20240403	193100	239943740	15570	15570	15570	15570	0
42	20240403	193000	239943740	15570	15570	15570	15570	0
43	20240403	192900	239943740	15570	15570	15570	15570	0
44	20240403	192800	239943740	15570	15570	15570	15570	0
45	20240403	192700	239943740	15570	15570	15570	15570	0
46	20240403	192600	239943740	15570	15570	15570	15570	0
47	20240403	192500	239943740	15570	15570	15570	15570	0
48	20240403	192400	239943740	15570	15570	15570	15570	0
49	20240403	192300	239943740	15570	15570	15570	15570	0
50	20240403	192200	239943740	15570	15570	15570	15570	0
51	20240403	192100	239943740	15570	15570	15570	15570	0
52	20240403	192000	239943740	15570	15570	15570	15570	0
53	20240403	191900	239943740	15570	15570	15570	15570	0
54	20240403	191800	239943740	15570	15570	15570	15570	0
55	20240403	191700	239943740	15570	15570	15570	15570	0
56	20240403	191600	239943740	15570	15570	15570	15570	0
57	20240403	191500	239943740	15570	15570	15570	15570	0
58	20240403	191400	239943740	15570	15570	15570	15570	0
59	20240403	191300	239943740	15570	15570	15570	15570	0
60	20240403	191200	239943740	15570	15570	15570	15570	0
61	20240403	191100	239943740	15570	15570	15570	15570	0
62	20240403	191000	239943740	15570	15570	15570	15570	229
63	20240403	190900	239943740	15570	15570	15570	15570	0
64	20240403	190800	239943740	15570	15570	15570	15570	0
65	20240403	190700	239943740	15570	15570	15570	15570	0
66	20240403	190600	239943740	15570	15570	15570	15570	0
67	20240403	190500	239943740	15570	15570	15570	15570	0
68	20240403	190400	239943740	15570	15570	15570	15570	0
69	20240403	190300	239943740	15570	15570	15570	15570	0
70	20240403	190200	239943740	15570	15570	15570	15570	0
71	20240403	190100	239943740	15570	15570	15570	15570	0
72	20240403	190000	239943740	15570	15570	15570	15570	0
73	20240403	185900	239943740	15570	15570	15570	15570	0
74	20240403	185800	239943740	15570	15570	15570	15570	0
75	20240403	185700	239943740	15570	15570	15570	15570	0
76	20240403	185600	239943740	15570	15570	15570	15570	0
77	20240403	185500	239943740	15570	15570	15570	15570	0
78	20240403	185400	239943740	15570	15570	15570	15570	0
79	20240403	185300	239943740	15570	15570	15570	15570	0
80	20240403	185200	239943740	15570	15570	15570	15570	0
81	20240403	185100	239943740	15570	15570	15570	15570	0
82	20240403	185000	239943740	15570	15570	15570	15570	0
83	20240403	184900	239943740	15570	15570	15570	15570	0
84	20240403	184800	239943740	15570	15570	15570	15570	0
85	20240403	184700	239943740	15570	15570	15570	15570	0
86	20240403	184600	239943740	15570	15570	15570	15570	0
87	20240403	184500	239943740	15570	15570	15570	15570	0
88	20240403	184400	239943740	15570	15570	15570	15570	0
89	20240403	184300	239943740	15570	15570	15570	15570	0
90	20240403	184200	239943740	15570	15570	15570	15570	0
91	20240403	184100	239943740	15570	15570	15570	15570	0
92	20240403	184000	239943740	15570	15570	15570	15570	229
93	20240403	183900	239943740	15570	15570	15570	15570	0
94	20240403	183800	239943740	15570	15570	15570	15570	0
95	20240403	183700	239943740	15570	15570	15570	15570	0
96	20240403	183600	239943740	15570	15570	15570	15570	0
97	20240403	183500	239943740	15570	15570	15570	15570	0
98	20240403	183400	239943740	15570	15570	15570	15570	0
99	20240403	183300	239943740	15570	15570	15570	15570	0
100	20240403	183200	239943740	15570	15570	15570	15570	0
101	20240403	183100	239943740	15570	15570	15570	15570	0
102	20240403	183000	239943740	15570	15570	15570	15570	0
103	20240403	182900	239943740	15570	15570	15570	15570	0
104	20240403	182800	239943740	15570	15570	15570	15570	0
105	20240403	182700	239943740	15570	15570	15570	15570	0
106	20240403	182600	239943740	15570	15570	15570	15570	0
107	20240403	182500	239943740	15570	15570	15570	15570	0
108	20240403	182400	239943740	15570	15570	15570	15570	0
109	20240403	182300	239943740	15570	15570	15570	15570	0
110	20240403	182200	239943740	15570	15570	15570	15570	0
111	20240403	182100	239943740	15570	15570	15570	15570	0
112	20240403	182000	239943740	15570	15570	15570	15570	0
113	20240403	181900	239943740	15570	15570	15570	15570	0
114	20240403	181800	239943740	15570	15570	15570	15570	0
115	20240403	181700	239943740	15570	15570	15570	15570	0
116	20240403	181600	239943740	15570	15570	15570	15570	0
117	20240403	181500	239943740	15570	15570	15570	15570	0
118	20240403	181400	239943740	15570	15570	15570	15570	0
119	20240403	181300	239943740	15570	15570	15570	15570	0
120	20240403	181200	239943740	15570	15570	15570	15570	0
121	20240403	181100	239943740	15570	15570	15570	15570	0
122	20240403	181000	239943740	15570	15570	15570	15570	229
123	20240403	180900	239943740	15570	15570	15570	15570	0
124	20240403	180800	239943740	15570	15570	15570	15570	0
125	20240403	180700	239943740	15570	15570	15570	15570	0
126	20240403	180600	239943740	15570	15570	15570	15570	0
127	20240403	180500	239943740	15570	15570	15570	15570	0
128	20240403	180400	239943740	15570	15570	15570	15570	0
129	20240403	180300	239943740	15570	15570	15570	15570	0
130	20240403	180200	239943740	15570	15570	15570	15570	0
131	20240403	180100	239943740	15570	15570	15570	15570	0
132	20240403	180000	239943740	15570	15570	15570	15570	0
133	20240403	175900	239943740	15570	15570	15570	15570	0
134	20240403	175800	239943740	15570	15570	15570	15570	0
135	20240403	175700	239943740	15570	15570	15570	15570	0
136	20240403	175600	239943740	15570	15570	15570	15570	0
137	20240403	175500	239943740	15570	15570	15570	15570	0
138	20240403	175400	239943740	15570	15570	15570	15570	0
139	20240403	175300	239943740	15570	15570	15570	15570	0
140	20240403	175200	239943740	15570	15570	15570	15570	0
141	20240403	175100	239943740	15570	15570	15570	15570	0
142	20240403	175000	239943740	15570	15570	15570	15570	0
143	20240403	174900	239943740	15570	15570	15570	15570	0
144	20240403	174800	239943740	15570	15570	15570	15570	0
145	20240403	174700	239943740	15570	15570	15570	15570	0
146	20240403	174600	239943740	15570	15570	15570	15570	0
147	20240403	174500	239943740	15570	15570	15570	15570	0
148	20240403	174400	239943740	15570	15570	15570	15570	0
149	20240403	174300	239943740	15570	15570	15570	15570	0
150	20240403	174200	239943740	15570	15570	15570	15570	0
151	20240403	174100	239943740	15570	15570	15570	15570	0
152	20240403	174000	239943740	15570	15570	15570	15570	229
153	20240403	173900	239943740	15570	15570	15570	15570	0
154	20240403	173800	239943740	15570	15570	15570	15570	0
155	20240403	173700	239943740	15570	15570	15570	15570	0
156	20240403	173600	239943740	15570	15570	15570	15570	0
157	20240403	173500	239943740	15570	15570	15570	15570	0
158	20240403	173400	239943740	15570	15570	15570	15570	0
159	20240403	173300	239943740	15570	15570	15570	15570	0
160	20240403	173200	239943740	15570	15570	15570	15570	0
161	20240403	173100	239943740	15570	15570	15570	15570	0
162	20240403	173000	239943740	15570	15570	15570	15570	0
163	20240403	172900	239943740	15570	15570	15570	15570	0
164	20240403	172800	239943740	15570	15570	15570	15570	0
165	20240403	172700	239943740	15570	15570	15570	15570	0
166	20240403	172600	239943740	15570	15570	15570	15570	0
167	20240403	172500	239943740	15570	15570	15570	15570	0
168	20240403	172400	239943740	15570	15570	15570	15570	0
169	20240403	172300	239943740	15570	15570	15570	15570	0
170	20240403	172200	239943740	15570	15570	15570	15570	0
171	20240403	172100	239943740	15570	15570	15570	15570	0
172	20240403	172000	239943740	15570	15570	15570	15570	0
173	20240403	171900	239943740	15570	15570	15570	15570	0
174	20240403	171800	239943740	15570	15570	15570	15570	0
175	20240403	171700	239943740	15570	15570	15570	15570	0
176	20240403	171600	239943740	15570	15570	15570	15570	0
177	20240403	171500	239943740	15570	15570	15570	15570	0
178	20240403	171400	239943740	15570	15570	15570	15570	0
179	20240403	171300	239943740	15570	15570	15570	15570	0
180	20240403	171200	239943740	15570	15570	15570	15570	0
181	20240403	171100	239943740	15570	15570	15570	15570	0
182	20240403	171000	239943740	15570	15570	15570	15570	229
183	20240403	170900	239943740	15570	15570	15570	15570	0
184	20240403	170800	239943740	15570	15570	15570	15570	0
185	20240403	170700	239943740	15570	15570	15570	15570	0
186	20240403	170600	239943740	15570	15570	15570	15570	0
187	20240403	170500	239943740	15570	15570	15570	15570	0
188	20240403	170400	239943740	15570	15570	15570	15570	0
189	20240403	170300	239943740	15570	15570	15570	15570	0
190	20240403	170200	239943740	15570	15570	15570	15570	0
191	20240403	170100	239943740	15570	15570	15570	15570	0
192	20240403	170000	239943740	15570	15570	15570	15570	0
193	20240403	165900	239943740	15570	15570	15570	15570	0
194	20240403	165800	239943740	15570	15570	15570	15570	0
195	20240403	165700	239943740	15570	15570	15570	15570	0
196	20240403	165600	239943740	15570	15570	15570	15570	0
197	20240403	165500	239943740	15570	15570	15570	15570	0
198	20240403	165400	239943740	15570	15570	15570	15570	0
199	20240403	165300	239943740	15570	15570	15570	15570	0
200	20240403	165200	239943740	15570	15570	15570	15570	0
201	20240403	165100	239943740	15570	15570	15570	15570	0
202	20240403	165000	239943740	15570	15570	15570	15570	0
203	20240403	164900	239943740	15570	15570	15570	15570	0
204	20240403	164800	239943740	15570	15570	15570	15570	0
205	20240403	164700	239943740	15570	15570	15570	15570	0
206	20240403	164600	239943740	15570	15570	15570	15570	0
207	20240403	164500	239943740	15570	15570	15570	15570	0
208	20240403	164400	239943740	15570	15570	15570	15570	0
209	20240403	164300	239943740	15570	15570	15570	15570	0
210	20240403	164200	239943740	15570	15570	15570	15570	0
211	20240403	164100	239943740	15570	15570	15570	15570	0
212	20240403	164000	239943740	15570	15570	15570	15570	229
213	20240403	163900	239943740	15570	15570	15570	15570	0
214	20240403	163800	239943740	15570	15570	15570	15570	0
215	20240403	163700	239943740	15570	15570	15570	15570	0
216	20240403	163600	239943740	15570	15570	15570	15570	0
217	20240403	163500	239943740	15570	15570	15570	15570	0
218	20240403	163400	239943740	15570	15570	15570	15570	0
219	20240403	163300	239943740	15570	15570	15570	15570	0
220	20240403	163200	239943740	15570	15570	15570	15570	0
221	20240403	163100	239943740	15570	15570	15570	15570	0
222	20240403	163000	239943740	15570	15570	15570	15570	0
223	20240403	162900	239943740	15570	15570	15570	15570	0
224	20240403	162800	239943740	15570	15570	15570	15570	0
225	20240403	162700	239943740	15570	15570	15570	15570	0
226	20240403	162600	239943740	15570	15570	15570	15570	0
227	20240403	162500	239943740	15570	15570	15570	15570	0
228	20240403	162400	239943740	15570	15570	15570	15570	0
229	20240403	162300	239943740	15570	15570	15570	15570	0
230	20240403	162200	239943740	15570	15570	15570	15570	0
231	20240403	162100	239943740	15570	15570	15570	15570	0
232	20240403	162000	239943740	15570	15570	15570	15570	0
233	20240403	161900	239943740	15570	15570	15570	15570	0
234	20240403	161800	239943740	15570	15570	15570	15570	0
235	20240403	161700	239943740	15570	15570	15570	15570	0
236	20240403	161600	239943740	15570	15570	15570	15570	0
237	20240403	161500	239943740	15570	15570	15570	15570	0
238	20240403	161400	239943740	15570	15570	15570	15570	0
239	20240403	161300	239943740	15570	15570	15570	15570	0
240	20240403	161200	239943740	15570	15570	15570	15570	0
241	20240403	161100	239943740	15570	15570	15570	15570	0
242	20240403	161000	239943740	15570	15570	15570	15570	229
243	20240403	160900	239943740	15570	15570	15570	15570	0
244	20240403	160800	239943740	15570	15570	15570	15570	0
245	20240403	160700	239943740	15570	15570	15570	15570	0
246	20240403	160600	239943740	15570	15570	15570	15570	0
247	20240403	160500	239943740	15570	15570	15570	15570	0
248	20240403	160400	239943740	15570	15570	15570	15570	0
249	20240403	160300	239943740	15570	15570	15570	15570	0
250	20240403	160200	239943740	15570	15570	15570	15570	0
251	20240403	160100	239943740	15570	15570	15570	15570	0
252	20240403	160000	239943740	15570	15570	15570	15570	0
253	20240403	155900	239943740	15570	15570	15570	15570	0
254	20240403	155800	239943740	15570	15570	15570	15570	0
255	20240403	155700	239943740	15570	15570	15570	15570	0
256	20240403	155600	239943740	15570	15570	15570	15570	0
257	20240403	155500	239943740	15570	15570	15570	15570	0
258	20240403	155400	239943740	15570	15570	15570	15570	0
259	20240403	155300	239943740	15570	15570	15570	15570	0
260	20240403	155200	239943740	15570	15570	15570	15570	0
261	20240403	155100	239943740	15570	15570	15570	15570	0
262	20240403	155000	239943740	15570	15570	15570	15570	0
263	20240403	154900	239943740	15570	15570	15570	15570	0
264	20240403	154800	239943740	15570	15570	15570	15570	0
265	20240403	154700	239943740	15570	15570	15570	15570	0
266	20240403	154600	239943740	15570	15570	15570	15570	0
267	20240403	154500	239943740	15570	15570	15570	15570	0
268	20240403	154400	239943740	15570	15570	15570	15570	0
269	20240403	154300	239943740	15570	15570	15570	15570	0
270	20240403	154200	239943740	15570	15570	15570	15570	0
271	20240403	154100	239943740	15570	15570	15570	15570	0
272	20240403	154000	239943740	15570	15570	15570	15570	229
273	20240403	153900	239943740	15570	15570	15570	15570	0
274	20240403	153800	239943740	15570	15570	15570	15570	0
275	20240403	153700	239943740	15570	15570	15570	15570	0
276	20240403	153600	239943740	15570	15570	15570	15570	0
277	20240403	153500	239943740	15570	15570	15570	15570	0
278	20240403	153400	239943740	15570	15570	15570	15570	0
279	20240403	153300	239943740	15570	15570	15570	15570	0
280	20240403	153200	239943740	15570	15570	15570	15570	0
281	20240403	153100	239943740	15570	15570	15570	15570	0
282	20240403	153000	239943740	15570	15570	15570	15570	229
283	20240403	152900	236378210	15590	15590	15590	15590	0
284	20240403	152800	236378210	15590	15590	15590	15590	0
285	20240403	152700	236378210	15590	15590	15590	15590	0
286	20240403	152600	236378210	15590	15590	15590	15590	0
287	20240403	152500	236378210	15590	15590	15590	15590	0
288	20240403	152400	236378210	15590	15590	15590	15590	0
289	20240403	152300	236378210	15590	15590	15590	15590	0
290	20240403	152200	236378210	15590	15590	15590	15590	0
291	20240403	152100	236378210	15590	15590	15590	15590	0
292	20240403	152000	236378210	15590	15590	15590	15590	0
293	20240403	151900	236378210	15590	15590	15590	15590	6
294	20240403	151800	236284670	15590	15600	15600	15590	32
295	20240403	151700	235785690	15600	15600	15600	15600	6
296	20240403	151600	235692090	15600	15600	15600	15600	0
297	20240403	151500	235692090	15600	15600	15600	15600	20
298	20240403	151400	235380090	15600	15600	15600	15600	0
299	20240403	151300	235380090	15600	15600	15600	15600	0
300	20240403	151200	235380090	15600	15600	15600	15600	1
301	20240403	151100	235364490	15610	15610	15610	15610	0
302	20240403	151000	235364490	15610	15610	15610	15610	0
303	20240403	150900	235364490	15610	15610	15610	15610	0
304	20240403	150800	235364490	15610	15610	15610	15610	21
305	20240403	150700	235036680	15610	15610	15610	15610	0
306	20240403	150600	235036680	15610	15610	15610	15610	0
307	20240403	150500	235036680	15610	15610	15610	15610	0
308	20240403	150400	235036680	15610	15610	15610	15610	0
309	20240403	150300	235036680	15610	15610	15610	15610	0
310	20240403	150200	235036680	15610	15610	15610	15610	0
311	20240403	150100	235036680	15610	15610	15610	15610	0
312	20240403	150000	235036680	15610	15610	15610	15610	0
313	20240403	145900	235036680	15610	15610	15610	15610	0
314	20240403	145800	235036680	15610	15610	15610	15610	0
315	20240403	145700	235036680	15610	15620	15620	15610	111
316	20240403	145600	233302960	15700	15700	15700	15700	0
317	20240403	145500	233302960	15700	15700	15700	15700	1
318	20240403	145400	233287260	15620	15620	15620	15620	0
319	20240403	145300	233287260	15620	15620	15620	15620	0
320	20240403	145200	233287260	15620	15630	15630	15620	14
321	20240403	145100	233068560	15630	15630	15630	15630	1
322	20240403	145000	233052930	15630	15630	15630	15630	0
323	20240403	144900	233052930	15630	15630	15630	15630	50
324	20240403	144800	232271430	15630	15630	15630	15630	0
325	20240403	144700	232271430	15630	15630	15630	15630	28
326	20240403	144600	231833790	15630	15640	15640	15630	50
327	20240403	144500	231052160	15640	15640	15640	15640	0
328	20240403	144400	231052160	15640	15640	15640	15640	0
329	20240403	144300	231052160	15640	15640	15640	15640	0
330	20240403	144200	231052160	15640	15640	15640	15640	0
331	20240403	144100	231052160	15640	15660	15660	15640	33
332	20240403	144000	230535880	15660	15660	15660	15660	0
333	20240403	143900	230535880	15660	15660	15660	15660	0
334	20240403	143800	230535880	15660	15660	15660	15660	0
335	20240403	143700	230535880	15660	15690	15690	15660	28
336	20240403	143600	230097230	15730	15730	15730	15730	0
337	20240403	143500	230097230	15730	15730	15730	15730	0
338	20240403	143400	230097230	15730	15730	15730	15730	0
339	20240403	143300	230097230	15730	15730	15730	15730	0
340	20240403	143200	230097230	15730	15730	15730	15730	0
341	20240403	143100	230097230	15730	15730	15730	15730	6
342	20240403	143000	230002850	15720	15720	15720	15720	0
343	20240403	142900	230002850	15720	15720	15720	15720	721
344	20240403	142800	218668730	15720	15720	15720	15720	0
345	20240403	142700	218668730	15720	15720	15720	15720	0
346	20240403	142600	218668730	15720	15720	15720	15720	0
347	20240403	142500	218668730	15720	15720	15720	15720	0
348	20240403	142400	218668730	15720	15720	15720	15720	11
349	20240403	142300	218495810	15720	15720	15720	15720	0
350	20240403	142200	218495810	15720	15720	15720	15720	0
351	20240403	142100	218495810	15720	15720	15720	15720	0
352	20240403	142000	218495810	15720	15720	15720	15720	129
353	20240403	141900	216467930	15730	15730	15730	15730	28
354	20240403	141800	216027490	15720	15720	15720	15720	41
355	20240403	141700	215382970	15720	15720	15720	15720	10
356	20240403	141600	215225770	15720	15720	15720	15720	0
357	20240403	141500	215225770	15720	15720	15720	15720	0
358	20240403	141400	215225770	15720	15700	15720	15700	6
359	20240403	141300	215131470	15700	15700	15700	15700	0
360	20240403	141200	215131470	15700	15700	15700	15700	0
361	20240403	141100	215131470	15700	15700	15700	15700	0
362	20240403	141000	215131470	15700	15700	15700	15700	0
363	20240403	140900	215131470	15700	15700	15700	15700	0
364	20240403	140800	215131470	15700	15720	15720	15700	2
365	20240403	140700	215100050	15690	15690	15690	15690	0
366	20240403	140600	215100050	15690	15690	15690	15690	0
367	20240403	140500	215100050	15690	15690	15690	15690	0
368	20240403	140400	215100050	15690	15690	15690	15690	0
369	20240403	140300	215100050	15690	15690	15690	15690	0
370	20240403	140200	215100050	15690	15690	15690	15690	0
371	20240403	140100	215100050	15690	15690	15690	15690	19
372	20240403	140000	214801940	15690	15690	15690	15690	75
373	20240403	135900	213625190	15690	15690	15690	15690	6
374	20240403	135800	213531050	15670	15670	15670	15670	0
375	20240403	135700	213531050	15670	15670	15670	15670	0
376	20240403	135600	213531050	15670	15670	15670	15670	0
377	20240403	135500	213531050	15670	15670	15670	15670	1
378	20240403	135400	213515380	15730	15730	15730	15730	0
379	20240403	135300	213515380	15730	15730	15730	15730	0
380	20240403	135200	213515380	15730	15730	15730	15730	0
381	20240403	135100	213515380	15730	15730	15730	15730	0
382	20240403	135000	213515380	15730	15730	15730	15730	0
383	20240403	134900	213515380	15730	15730	15730	15730	0
384	20240403	134800	213515380	15730	15730	15730	15730	0
385	20240403	134700	213515380	15730	15730	15730	15730	0
386	20240403	134600	213515380	15730	15730	15730	15730	0
387	20240403	134500	213515380	15730	15730	15730	15730	0
388	20240403	134400	213515380	15730	15730	15730	15730	0
389	20240403	134300	213515380	15730	15730	15730	15730	20
390	20240403	134200	213200780	15730	15730	15730	15730	0
391	20240403	134100	213200780	15730	15680	15730	15680	30
392	20240403	134000	212729840	15680	15680	15680	15680	43
393	20240403	133900	212055600	15670	15640	15670	15640	65
394	20240403	133800	211038290	15630	15630	15630	15630	0
395	20240403	133700	211038290	15630	15630	15630	15630	0
396	20240403	133600	211038290	15630	15630	15630	15630	26
397	20240403	133500	210631910	15620	15620	15620	15620	1
398	20240403	133400	210616290	15620	15620	15620	15620	0
399	20240403	133300	210616290	15620	15620	15620	15620	0
400	20240403	133200	210616290	15620	15620	15620	15620	0
401	20240403	133100	210616290	15620	15620	15620	15620	0
402	20240403	133000	210616290	15620	15620	15620	15620	0
403	20240403	132900	210616290	15620	15620	15620	15620	101
404	20240403	132800	209038670	15620	15620	15620	15620	3
405	20240403	132700	208991810	15630	15630	15630	15630	0
406	20240403	132600	208991810	15630	15630	15630	15630	1
407	20240403	132500	208976180	15620	15630	15630	15620	482
408	20240403	132400	201442590	15630	15630	15630	15630	0
409	20240403	132300	201442590	15630	15630	15630	15630	0
410	20240403	132200	201442590	15630	15630	15630	15630	0
411	20240403	132100	201442590	15630	15630	15630	15630	1
412	20240403	132000	201426960	15630	15630	15630	15630	1
413	20240403	131900	201411330	15630	15590	15630	15590	1336
414	20240403	131800	180569280	15580	15580	15580	15580	1
415	20240403	131700	180553700	15580	15580	15580	15580	0
416	20240403	131600	180553700	15580	15580	15580	15580	0
417	20240403	131500	180553700	15580	15580	15580	15580	8
418	20240403	131400	180429060	15570	15570	15570	15570	0
419	20240403	131300	180429060	15570	15570	15570	15570	1
420	20240403	131200	180413490	15570	15570	15570	15570	0
421	20240403	131100	180413490	15570	15570	15570	15570	0
422	20240403	131000	180413490	15570	15570	15570	15570	0
423	20240403	130900	180413490	15570	15570	15570	15570	0
424	20240403	130800	180413490	15570	15570	15570	15570	0
425	20240403	130700	180413490	15570	15570	15570	15570	0
426	20240403	130600	180413490	15570	15570	15570	15570	5
427	20240403	130500	180335640	15570	15570	15570	15570	0
428	20240403	130400	180335640	15570	15570	15570	15570	0
429	20240403	130300	180335640	15570	15570	15570	15570	5
430	20240403	130200	180257790	15570	15570	15570	15570	0
431	20240403	130100	180257790	15570	15570	15570	15570	0
432	20240403	130000	180257790	15570	15570	15570	15570	6
433	20240403	125900	180164370	15570	15570	15570	15570	0
434	20240403	125800	180164370	15570	15570	15570	15570	0
435	20240403	125700	180164370	15570	15570	15570	15570	0
436	20240403	125600	180164370	15570	15570	15570	15570	0
437	20240403	125500	180164370	15570	15570	15570	15570	0
438	20240403	125400	180164370	15570	15570	15570	15570	0
439	20240403	125300	180164370	15570	15570	15570	15570	5
440	20240403	125200	180086520	15570	15570	15570	15570	0
441	20240403	125100	180086520	15570	15570	15570	15570	0
442	20240403	125000	180086520	15570	15570	15570	15570	0
443	20240403	124900	180086520	15570	15570	15570	15570	0
444	20240403	124800	180086520	15570	15570	15570	15570	0
445	20240403	124700	180086520	15570	15570	15570	15570	0
446	20240403	124600	180086520	15570	15570	15570	15570	0
447	20240403	124500	180086520	15570	15570	15570	15570	0
448	20240403	124400	180086520	15570	15560	15570	15560	2
449	20240403	124300	180055390	15560	15560	15560	15560	0
450	20240403	124200	180055390	15560	15560	15560	15560	0
451	20240403	124100	180055390	15560	15560	15560	15560	0
452	20240403	124000	180055390	15560	15560	15560	15560	0
453	20240403	123900	180055390	15560	15560	15560	15560	0
454	20240403	123800	180055390	15560	15560	15560	15560	0
455	20240403	123700	180055390	15560	15560	15560	15560	0
456	20240403	123600	180055390	15560	15560	15560	15560	0
457	20240403	123500	180055390	15560	15560	15560	15560	0
458	20240403	123400	180055390	15560	15560	15560	15560	12
459	20240403	123300	179868670	15590	15590	15590	15590	0
460	20240403	123200	179868670	15590	15590	15590	15590	4
461	20240403	123100	179806310	15590	15590	15590	15590	400
462	20240403	123000	173570310	15560	15560	15560	15560	0
463	20240403	122900	173570310	15560	15560	15560	15560	0
464	20240403	122800	173570310	15560	15470	15560	15470	170
465	20240403	122700	170928080	15420	15420	15420	15420	0
466	20240403	122600	170928080	15420	15420	15420	15420	0
467	20240403	122500	170928080	15420	15420	15420	15420	0
468	20240403	122400	170928080	15420	15420	15420	15420	0
469	20240403	122300	170928080	15420	15420	15420	15420	0
470	20240403	122200	170928080	15420	15420	15420	15420	0
471	20240403	122100	170928080	15420	15420	15420	15420	0
472	20240403	122000	170928080	15420	15420	15420	15420	0
473	20240403	121900	170928080	15420	15420	15420	15420	0
474	20240403	121800	170928080	15420	15420	15420	15420	20
475	20240403	121700	170619680	15420	15420	15420	15420	0
476	20240403	121600	170619680	15420	15420	15420	15420	0
477	20240403	121500	170619680	15420	15420	15420	15420	0
478	20240403	121400	170619680	15420	15420	15420	15420	0
479	20240403	121300	170619680	15420	15420	15420	15420	0
480	20240403	121200	170619680	15420	15420	15420	15420	3
481	20240403	121100	170573420	15400	15400	15400	15400	0
482	20240403	121000	170573420	15400	15400	15400	15400	0
483	20240403	120900	170573420	15400	15400	15400	15400	0
484	20240403	120800	170573420	15400	15400	15400	15400	0
485	20240403	120700	170573420	15400	15400	15400	15400	0
486	20240403	120600	170573420	15400	15400	15400	15400	0
487	20240403	120500	170573420	15400	15400	15400	15400	0
488	20240403	120400	170573420	15400	15400	15400	15400	0
489	20240403	120300	170573420	15400	15400	15400	15400	0
490	20240403	120200	170573420	15400	15400	15400	15400	0
491	20240403	120100	170573420	15400	15400	15400	15400	0
492	20240403	120000	170573420	15400	15400	15400	15400	0
493	20240403	115900	170573420	15400	15400	15400	15400	0
494	20240403	115800	170573420	15400	15400	15400	15400	0
495	20240403	115700	170573420	15400	15400	15400	15400	149
496	20240403	115600	168278820	15400	15400	15400	15400	0
497	20240403	115500	168278820	15400	15400	15400	15400	101
498	20240403	115400	166723420	15400	15400	15400	15400	13
499	20240403	115300	166523220	15400	15400	15400	15400	500
500	20240403	115200	158823220	15400	15400	15400	15400	0
501	20240403	115100	158823220	15400	15440	15440	15400	500
502	20240403	115000	151119670	15490	15490	15490	15490	0
503	20240403	114900	151119670	15490	15470	15500	15470	193
504	20240403	114800	148131430	15470	15470	15470	15470	0
505	20240403	114700	148131430	15470	15470	15470	15470	3
506	20240403	114600	148085020	15470	15470	15470	15470	0
507	20240403	114500	148085020	15470	15470	15470	15470	1
508	20240403	114400	148069550	15410	15410	15410	15410	0
509	20240403	114300	148069550	15410	15410	15410	15410	0
510	20240403	114200	148069550	15410	15410	15410	15410	0
511	20240403	114100	148069550	15410	15410	15410	15410	45
512	20240403	114000	147376100	15390	15390	15390	15390	0
513	20240403	113900	147376100	15390	15390	15390	15390	0
514	20240403	113800	147376100	15390	15390	15390	15390	0
515	20240403	113700	147376100	15390	15390	15390	15390	0
516	20240403	113600	147376100	15390	15390	15390	15390	0
517	20240403	113500	147376100	15390	15390	15390	15390	0
518	20240403	113400	147376100	15390	15390	15390	15390	0
519	20240403	113300	147376100	15390	15390	15390	15390	0
520	20240403	113200	147376100	15390	15390	15390	15390	93
521	20240403	113100	145944830	15490	15420	15500	15400	1058
522	20240403	113000	129645850	15420	15420	15420	15420	0
523	20240403	112900	129645850	15420	15420	15420	15420	0
524	20240403	112800	129645850	15420	15420	15420	15420	0
525	20240403	112700	129645850	15420	15420	15420	15420	0
526	20240403	112600	129645850	15420	15420	15420	15420	0
527	20240403	112500	129645850	15420	15420	15420	15420	0
528	20240403	112400	129645850	15420	15420	15420	15420	0
529	20240403	112300	129645850	15420	15450	15450	15420	125
530	20240403	112200	127717160	15450	15450	15450	15450	100
531	20240403	112100	126172160	15540	15540	15540	15540	0
532	20240403	112000	126172160	15540	15540	15540	15540	20
533	20240403	111900	125861360	15550	15550	15550	15550	0
534	20240403	111800	125861360	15550	15550	15550	15550	1
535	20240403	111700	125845810	15450	15450	15450	15450	0
536	20240403	111600	125845810	15450	15450	15450	15450	0
537	20240403	111500	125845810	15450	15450	15450	15450	0
538	20240403	111400	125845810	15450	15450	15450	15450	0
539	20240403	111300	125845810	15450	15450	15450	15450	51
540	20240403	111200	125057860	15450	15450	15450	15450	0
541	20240403	111100	125057860	15450	15460	15460	15450	211
542	20240403	111000	121797900	15460	15460	15480	15460	166
543	20240403	110900	119231140	15470	15480	15480	15470	32
544	20240403	110800	118736070	15480	15480	15480	15480	0
545	20240403	110700	118736070	15480	15500	15500	15480	761
546	20240403	110600	106949550	15500	15500	15500	15500	20
547	20240403	110500	106639550	15510	15510	15510	15510	0
548	20240403	110400	106639550	15510	15510	15510	15510	0
549	20240403	110300	106639550	15510	15510	15510	15510	0
550	20240403	110200	106639550	15510	15510	15510	15510	0
551	20240403	110100	106639550	15510	15510	15510	15510	0
552	20240403	110000	106639550	15510	15590	15590	15510	608
553	20240403	105900	97201230	15590	15590	15590	15590	0
554	20240403	105800	97201230	15590	15590	15590	15590	1
555	20240403	105700	97185640	15590	15590	15590	15590	0
556	20240403	105600	97185640	15590	15590	15590	15590	10
557	20240403	105500	97029740	15590	15600	15600	15590	282
558	20240403	105400	92633190	15600	15600	15600	15600	0
559	20240403	105300	92633190	15600	15600	15600	15600	2
560	20240403	105200	92601990	15600	15610	15610	15600	5
561	20240403	105100	92523980	15610	15620	15620	15610	17
562	20240403	105000	92258590	15620	15620	15620	15620	2
563	20240403	104900	92227350	15620	15620	15620	15620	0
564	20240403	104800	92227350	15620	15620	15620	15620	0
565	20240403	104700	92227350	15620	15620	15620	15620	0
566	20240403	104600	92227350	15620	15620	15620	15620	0
567	20240403	104500	92227350	15620	15620	15620	15620	0
568	20240403	104400	92227350	15620	15620	15620	15620	0
569	20240403	104300	92227350	15620	15620	15620	15620	0
570	20240403	104200	92227350	15620	15620	15620	15620	0
571	20240403	104100	92227350	15620	15620	15620	15620	0
572	20240403	104000	92227350	15620	15620	15620	15620	0
573	20240403	103900	92227350	15620	15620	15620	15620	0
574	20240403	103800	92227350	15620	15620	15620	15620	0
575	20240403	103700	92227350	15620	15620	15620	15620	0
576	20240403	103600	92227350	15620	15620	15620	15620	3
577	20240403	103500	92180490	15630	15630	15630	15630	0
578	20240403	103400	92180490	15630	15630	15630	15630	0
579	20240403	103300	92180490	15630	15630	15630	15630	0
580	20240403	103200	92180490	15630	15630	15630	15630	0
581	20240403	103100	92180490	15630	15630	15630	15630	0
582	20240403	103000	92180490	15630	15630	15630	15630	0
583	20240403	102900	92180490	15630	15630	15630	15630	3
584	20240403	102800	92133600	15610	15610	15610	15610	1
585	20240403	102700	92117990	15600	15600	15600	15600	0
586	20240403	102600	92117990	15600	15600	15600	15600	0
587	20240403	102500	92117990	15600	15600	15600	15600	0
588	20240403	102400	92117990	15600	15600	15600	15600	0
589	20240403	102300	92117990	15600	15630	15630	15600	3
590	20240403	102200	92071130	15600	15620	15620	15600	7
591	20240403	102100	91961840	15620	15620	15620	15620	3
592	20240403	102000	91914980	15610	15610	15610	15610	0
593	20240403	101900	91914980	15610	15610	15610	15610	0
594	20240403	101800	91914980	15610	15620	15620	15610	7
595	20240403	101700	91805670	15640	15640	15640	15640	0
596	20240403	101600	91805670	15640	15640	15640	15640	0
597	20240403	101500	91805670	15640	15630	15640	15620	13
598	20240403	101400	91602460	15640	15640	15640	15640	10
599	20240403	101300	91446060	15600	15600	15600	15600	10
600	20240403	101200	91290060	15650	15650	15650	15650	0
601	20240403	101100	91290060	15650	15650	15650	15650	0
602	20240403	101000	91290060	15650	15650	15650	15650	0
603	20240403	100900	91290060	15650	15650	15650	15650	0
604	20240403	100800	91290060	15650	15650	15650	15650	640
605	20240403	100700	81274060	15650	15650	15650	15650	0
606	20240403	100600	81274060	15650	15650	15650	15650	22
607	20240403	100500	80929760	15650	15650	15650	15650	1
608	20240403	100400	80914110	15650	15650	15650	15650	0
609	20240403	100300	80914110	15650	15650	15650	15650	12
610	20240403	100200	80726310	15650	15650	15650	15650	10
611	20240403	100100	80569810	15650	15600	15650	15600	26
612	20240403	100000	80164160	15600	15600	15600	15600	3
613	20240403	095900	80117360	15600	15600	15600	15600	1
614	20240403	095800	80101760	15600	15600	15600	15600	1
615	20240403	095700	80086160	15560	15550	15560	15550	69
616	20240403	095600	79012610	15560	15560	15560	15560	0
617	20240403	095500	79012610	15560	15560	15560	15560	0
618	20240403	095400	79012610	15560	15560	15560	15560	0
619	20240403	095300	79012610	15560	15560	15560	15560	1
620	20240403	095200	78997050	15490	15520	15520	15490	500
621	20240403	095100	71243920	15590	15590	15590	15510	2612
622	20240403	095000	30705100	15590	15590	15590	15590	100
623	20240403	094900	29146100	15590	15590	15590	15590	0
624	20240403	094800	29146100	15590	15590	15590	15590	1
625	20240403	094700	29130510	15600	15590	15600	15590	46
626	20240403	094600	28413080	15550	15540	15550	15540	24
627	20240403	094500	28040080	15540	15540	15540	15540	0
628	20240403	094400	28040080	15540	15540	15540	15540	0
629	20240403	094300	28040080	15540	15530	15540	15530	169
630	20240403	094200	25414800	15540	15540	15540	15540	54
631	20240403	094100	24575640	15550	15550	15550	15550	1
632	20240403	094000	24560090	15540	15540	15540	15540	173
633	20240403	093900	21871670	15550	15560	15560	15550	46
634	20240403	093800	21156060	15560	15570	15570	15560	5
635	20240403	093700	21078240	15580	15580	15580	15580	1
636	20240403	093600	21062660	15570	15570	15570	15570	0
637	20240403	093500	21062660	15570	15570	15570	15570	0
638	20240403	093400	21062660	15570	15570	15570	15570	13
639	20240403	093300	20860250	15570	15570	15570	15570	0
640	20240403	093200	20860250	15570	15570	15570	15570	10
641	20240403	093100	20704550	15570	15580	15580	15570	40
642	20240403	093000	20081690	15580	15600	15600	15580	45
643	20240403	092900	19379980	15600	15610	15610	15600	388
644	20240403	092800	13326630	15610	15650	15650	15610	318
645	20240403	092700	8356110	15660	15660	15660	15660	0
646	20240403	092600	8356110	15660	15680	15680	15660	109
647	20240403	092500	6647490	15730	15730	15730	15730	0
648	20240403	092400	6647490	15730	15730	15730	15730	0
649	20240403	092300	6647490	15730	15730	15730	15730	0
650	20240403	092200	6647490	15730	15730	15730	15730	0
651	20240403	092100	6647490	15730	15730	15730	15730	0
652	20240403	092000	6647490	15730	15730	15730	15730	1
653	20240403	091900	6631760	15760	15760	15760	15760	0
654	20240403	091800	6631760	15760	15760	15760	15760	0
655	20240403	091700	6631760	15760	15760	15760	15760	0
656	20240403	091600	6631760	15760	15760	15760	15760	0
657	20240403	091500	6631760	15760	15760	15760	15760	2
658	20240403	091400	6600240	15770	15780	15780	15770	2
659	20240403	091300	6568690	15780	15700	15780	15700	20
660	20240403	091200	6253730	15790	15730	15790	15700	102
661	20240403	091100	4649640	15730	15790	15790	15730	7
662	20240403	091000	4539410	15790	15750	15800	15730	33
663	20240403	090900	4019230	15780	15780	15780	15780	10
664	20240403	090800	3861430	15820	15820	15820	15820	1
665	20240403	090700	3845610	15780	15780	15780	15780	3
666	20240403	090600	3798270	15780	15780	15780	15780	10
667	20240403	090500	3640470	15780	15780	15780	15780	0
668	20240403	090400	3640470	15780	15780	15780	15780	0
669	20240403	090300	3640470	15780	15780	15780	15780	4
670	20240403	090200	3577350	15780	15780	15780	15780	0
671	20240403	090100	3577350	15780	15800	15800	15780	115
672	20240403	090000	1762630	15850	15880	15880	15850	111