KissMeData/214260/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	201500	465502590	16650	16650	16650	16650	1324
3	20240402	201400	465502590	16650	16650	16650	16650	0
4	20240402	201300	465502590	16650	16650	16650	16650	0
5	20240402	201200	465502590	16650	16650	16650	16650	0
6	20240402	201100	465502590	16650	16650	16650	16650	0
7	20240402	201000	465502590	16650	16650	16650	16650	0
8	20240402	200900	465502590	16650	16650	16650	16650	0
9	20240402	200800	465502590	16650	16650	16650	16650	0
10	20240402	200700	465502590	16650	16650	16650	16650	0
11	20240402	200600	465502590	16650	16650	16650	16650	0
12	20240402	200500	465502590	16650	16650	16650	16650	0
13	20240402	200400	465502590	16650	16650	16650	16650	0
14	20240402	200300	465502590	16650	16650	16650	16650	0
15	20240402	200200	465502590	16650	16650	16650	16650	0
16	20240402	200100	465502590	16650	16650	16650	16650	0
17	20240402	200000	465502590	16650	16650	16650	16650	0
18	20240402	195900	465502590	16650	16650	16650	16650	0
19	20240402	195800	465502590	16650	16650	16650	16650	0
20	20240402	195700	465502590	16650	16650	16650	16650	0
21	20240402	195600	465502590	16650	16650	16650	16650	0
22	20240402	195500	465502590	16650	16650	16650	16650	0
23	20240402	195400	465502590	16650	16650	16650	16650	0
24	20240402	195300	465502590	16650	16650	16650	16650	0
25	20240402	195200	465502590	16650	16650	16650	16650	0
26	20240402	195100	465502590	16650	16650	16650	16650	0
27	20240402	195000	465502590	16650	16650	16650	16650	0
28	20240402	194900	465502590	16650	16650	16650	16650	0
29	20240402	194800	465502590	16650	16650	16650	16650	0
30	20240402	194700	465502590	16650	16650	16650	16650	0
31	20240402	194600	465502590	16650	16650	16650	16650	0
32	20240402	194500	465502590	16650	16650	16650	16650	1324
33	20240402	194400	465502590	16650	16650	16650	16650	0
34	20240402	194300	465502590	16650	16650	16650	16650	0
35	20240402	194200	465502590	16650	16650	16650	16650	0
36	20240402	194100	465502590	16650	16650	16650	16650	0
37	20240402	194000	465502590	16650	16650	16650	16650	0
38	20240402	193900	465502590	16650	16650	16650	16650	0
39	20240402	193800	465502590	16650	16650	16650	16650	0
40	20240402	193700	465502590	16650	16650	16650	16650	0
41	20240402	193600	465502590	16650	16650	16650	16650	0
42	20240402	193500	465502590	16650	16650	16650	16650	0
43	20240402	193400	465502590	16650	16650	16650	16650	0
44	20240402	193300	465502590	16650	16650	16650	16650	0
45	20240402	193200	465502590	16650	16650	16650	16650	0
46	20240402	193100	465502590	16650	16650	16650	16650	0
47	20240402	193000	465502590	16650	16650	16650	16650	0
48	20240402	192900	465502590	16650	16650	16650	16650	0
49	20240402	192800	465502590	16650	16650	16650	16650	0
50	20240402	192700	465502590	16650	16650	16650	16650	0
51	20240402	192600	465502590	16650	16650	16650	16650	0
52	20240402	192500	465502590	16650	16650	16650	16650	0
53	20240402	192400	465502590	16650	16650	16650	16650	0
54	20240402	192300	465502590	16650	16650	16650	16650	0
55	20240402	192200	465502590	16650	16650	16650	16650	0
56	20240402	192100	465502590	16650	16650	16650	16650	0
57	20240402	192000	465502590	16650	16650	16650	16650	0
58	20240402	191900	465502590	16650	16650	16650	16650	0
59	20240402	191800	465502590	16650	16650	16650	16650	0
60	20240402	191700	465502590	16650	16650	16650	16650	0
61	20240402	191600	465502590	16650	16650	16650	16650	0
62	20240402	191500	465502590	16650	16650	16650	16650	1324
63	20240402	191400	465502590	16650	16650	16650	16650	0
64	20240402	191300	465502590	16650	16650	16650	16650	0
65	20240402	191200	465502590	16650	16650	16650	16650	0
66	20240402	191100	465502590	16650	16650	16650	16650	0
67	20240402	191000	465502590	16650	16650	16650	16650	0
68	20240402	190900	465502590	16650	16650	16650	16650	0
69	20240402	190800	465502590	16650	16650	16650	16650	0
70	20240402	190700	465502590	16650	16650	16650	16650	0
71	20240402	190600	465502590	16650	16650	16650	16650	0
72	20240402	190500	465502590	16650	16650	16650	16650	0
73	20240402	190400	465502590	16650	16650	16650	16650	0
74	20240402	190300	465502590	16650	16650	16650	16650	0
75	20240402	190200	465502590	16650	16650	16650	16650	0
76	20240402	190100	465502590	16650	16650	16650	16650	0
77	20240402	190000	465502590	16650	16650	16650	16650	0
78	20240402	185900	465502590	16650	16650	16650	16650	0
79	20240402	185800	465502590	16650	16650	16650	16650	0
80	20240402	185700	465502590	16650	16650	16650	16650	0
81	20240402	185600	465502590	16650	16650	16650	16650	0
82	20240402	185500	465502590	16650	16650	16650	16650	0
83	20240402	185400	465502590	16650	16650	16650	16650	0
84	20240402	185300	465502590	16650	16650	16650	16650	0
85	20240402	185200	465502590	16650	16650	16650	16650	0
86	20240402	185100	465502590	16650	16650	16650	16650	0
87	20240402	185000	465502590	16650	16650	16650	16650	0
88	20240402	184900	465502590	16650	16650	16650	16650	0
89	20240402	184800	465502590	16650	16650	16650	16650	0
90	20240402	184700	465502590	16650	16650	16650	16650	0
91	20240402	184600	465502590	16650	16650	16650	16650	0
92	20240402	184500	465502590	16650	16650	16650	16650	1324
93	20240402	184400	465502590	16650	16650	16650	16650	0
94	20240402	184300	465502590	16650	16650	16650	16650	0
95	20240402	184200	465502590	16650	16650	16650	16650	0
96	20240402	184100	465502590	16650	16650	16650	16650	0
97	20240402	184000	465502590	16650	16650	16650	16650	0
98	20240402	183900	465502590	16650	16650	16650	16650	0
99	20240402	183800	465502590	16650	16650	16650	16650	0
100	20240402	183700	465502590	16650	16650	16650	16650	0
101	20240402	183600	465502590	16650	16650	16650	16650	0
102	20240402	183500	465502590	16650	16650	16650	16650	0
103	20240402	183400	465502590	16650	16650	16650	16650	0
104	20240402	183300	465502590	16650	16650	16650	16650	0
105	20240402	183200	465502590	16650	16650	16650	16650	0
106	20240402	183100	465502590	16650	16650	16650	16650	0
107	20240402	183000	465502590	16650	16650	16650	16650	0
108	20240402	182900	465502590	16650	16650	16650	16650	0
109	20240402	182800	465502590	16650	16650	16650	16650	0
110	20240402	182700	465502590	16650	16650	16650	16650	0
111	20240402	182600	465502590	16650	16650	16650	16650	0
112	20240402	182500	465502590	16650	16650	16650	16650	0
113	20240402	182400	465502590	16650	16650	16650	16650	0
114	20240402	182300	465502590	16650	16650	16650	16650	0
115	20240402	182200	465502590	16650	16650	16650	16650	0
116	20240402	182100	465502590	16650	16650	16650	16650	0
117	20240402	182000	465502590	16650	16650	16650	16650	0
118	20240402	181900	465502590	16650	16650	16650	16650	0
119	20240402	181800	465502590	16650	16650	16650	16650	0
120	20240402	181700	465502590	16650	16650	16650	16650	0
121	20240402	181600	465502590	16650	16650	16650	16650	0
122	20240402	181500	465502590	16650	16650	16650	16650	1324
123	20240402	181400	465502590	16650	16650	16650	16650	0
124	20240402	181300	465502590	16650	16650	16650	16650	0
125	20240402	181200	465502590	16650	16650	16650	16650	0
126	20240402	181100	465502590	16650	16650	16650	16650	0
127	20240402	181000	465502590	16650	16650	16650	16650	0
128	20240402	180900	465502590	16650	16650	16650	16650	0
129	20240402	180800	465502590	16650	16650	16650	16650	0
130	20240402	180700	465502590	16650	16650	16650	16650	0
131	20240402	180600	465502590	16650	16650	16650	16650	0
132	20240402	180500	465502590	16650	16650	16650	16650	0
133	20240402	180400	465502590	16650	16650	16650	16650	0
134	20240402	180300	465502590	16650	16650	16650	16650	0
135	20240402	180200	465502590	16650	16650	16650	16650	0
136	20240402	180100	465502590	16650	16650	16650	16650	0
137	20240402	180000	465502590	16650	16650	16650	16650	0
138	20240402	175900	465502590	16650	16650	16650	16650	0
139	20240402	175800	465502590	16650	16650	16650	16650	0
140	20240402	175700	465502590	16650	16650	16650	16650	0
141	20240402	175600	465502590	16650	16650	16650	16650	0
142	20240402	175500	465502590	16650	16650	16650	16650	0
143	20240402	175400	465502590	16650	16650	16650	16650	0
144	20240402	175300	465502590	16650	16650	16650	16650	0
145	20240402	175200	465502590	16650	16650	16650	16650	0
146	20240402	175100	465502590	16650	16650	16650	16650	0
147	20240402	175000	465502590	16650	16650	16650	16650	0
148	20240402	174900	465502590	16650	16650	16650	16650	0
149	20240402	174800	465502590	16650	16650	16650	16650	0
150	20240402	174700	465502590	16650	16650	16650	16650	0
151	20240402	174600	465502590	16650	16650	16650	16650	0
152	20240402	174500	465502590	16650	16650	16650	16650	1324
153	20240402	174400	465502590	16650	16650	16650	16650	0
154	20240402	174300	465502590	16650	16650	16650	16650	0
155	20240402	174200	465502590	16650	16650	16650	16650	0
156	20240402	174100	465502590	16650	16650	16650	16650	0
157	20240402	174000	465502590	16650	16650	16650	16650	0
158	20240402	173900	465502590	16650	16650	16650	16650	0
159	20240402	173800	465502590	16650	16650	16650	16650	0
160	20240402	173700	465502590	16650	16650	16650	16650	0
161	20240402	173600	465502590	16650	16650	16650	16650	0
162	20240402	173500	465502590	16650	16650	16650	16650	0
163	20240402	173400	465502590	16650	16650	16650	16650	0
164	20240402	173300	465502590	16650	16650	16650	16650	0
165	20240402	173200	465502590	16650	16650	16650	16650	0
166	20240402	173100	465502590	16650	16650	16650	16650	0
167	20240402	173000	465502590	16650	16650	16650	16650	0
168	20240402	172900	465502590	16650	16650	16650	16650	0
169	20240402	172800	465502590	16650	16650	16650	16650	0
170	20240402	172700	465502590	16650	16650	16650	16650	0
171	20240402	172600	465502590	16650	16650	16650	16650	0
172	20240402	172500	465502590	16650	16650	16650	16650	0
173	20240402	172400	465502590	16650	16650	16650	16650	0
174	20240402	172300	465502590	16650	16650	16650	16650	0
175	20240402	172200	465502590	16650	16650	16650	16650	0
176	20240402	172100	465502590	16650	16650	16650	16650	0
177	20240402	172000	465502590	16650	16650	16650	16650	0
178	20240402	171900	465502590	16650	16650	16650	16650	0
179	20240402	171800	465502590	16650	16650	16650	16650	0
180	20240402	171700	465502590	16650	16650	16650	16650	0
181	20240402	171600	465502590	16650	16650	16650	16650	0
182	20240402	171500	465502590	16650	16650	16650	16650	1324
183	20240402	171400	465502590	16650	16650	16650	16650	0
184	20240402	171300	465502590	16650	16650	16650	16650	0
185	20240402	171200	465502590	16650	16650	16650	16650	0
186	20240402	171100	465502590	16650	16650	16650	16650	0
187	20240402	171000	465502590	16650	16650	16650	16650	0
188	20240402	170900	465502590	16650	16650	16650	16650	0
189	20240402	170800	465502590	16650	16650	16650	16650	0
190	20240402	170700	465502590	16650	16650	16650	16650	0
191	20240402	170600	465502590	16650	16650	16650	16650	0
192	20240402	170500	465502590	16650	16650	16650	16650	0
193	20240402	170400	465502590	16650	16650	16650	16650	0
194	20240402	170300	465502590	16650	16650	16650	16650	0
195	20240402	170200	465502590	16650	16650	16650	16650	0
196	20240402	170100	465502590	16650	16650	16650	16650	0
197	20240402	170000	465502590	16650	16650	16650	16650	0
198	20240402	165900	465502590	16650	16650	16650	16650	0
199	20240402	165800	465502590	16650	16650	16650	16650	0
200	20240402	165700	465502590	16650	16650	16650	16650	0
201	20240402	165600	465502590	16650	16650	16650	16650	0
202	20240402	165500	465502590	16650	16650	16650	16650	0
203	20240402	165400	465502590	16650	16650	16650	16650	0
204	20240402	165300	465502590	16650	16650	16650	16650	0
205	20240402	165200	465502590	16650	16650	16650	16650	0
206	20240402	165100	465502590	16650	16650	16650	16650	0
207	20240402	165000	465502590	16650	16650	16650	16650	0
208	20240402	164900	465502590	16650	16650	16650	16650	0
209	20240402	164800	465502590	16650	16650	16650	16650	0
210	20240402	164700	465502590	16650	16650	16650	16650	0
211	20240402	164600	465502590	16650	16650	16650	16650	0
212	20240402	164500	465502590	16650	16650	16650	16650	1324
213	20240402	164400	465502590	16650	16650	16650	16650	0
214	20240402	164300	465502590	16650	16650	16650	16650	0
215	20240402	164200	465502590	16650	16650	16650	16650	0
216	20240402	164100	465502590	16650	16650	16650	16650	0
217	20240402	164000	465502590	16650	16650	16650	16650	0
218	20240402	163900	465502590	16650	16650	16650	16650	0
219	20240402	163800	465502590	16650	16650	16650	16650	0
220	20240402	163700	465502590	16650	16650	16650	16650	0
221	20240402	163600	465502590	16650	16650	16650	16650	0
222	20240402	163500	465502590	16650	16650	16650	16650	0
223	20240402	163400	465502590	16650	16650	16650	16650	0
224	20240402	163300	465502590	16650	16650	16650	16650	0
225	20240402	163200	465502590	16650	16650	16650	16650	0
226	20240402	163100	465502590	16650	16650	16650	16650	0
227	20240402	163000	465502590	16650	16650	16650	16650	0
228	20240402	162900	465502590	16650	16650	16650	16650	0
229	20240402	162800	465502590	16650	16650	16650	16650	0
230	20240402	162700	465502590	16650	16650	16650	16650	0
231	20240402	162600	465502590	16650	16650	16650	16650	0
232	20240402	162500	465502590	16650	16650	16650	16650	0
233	20240402	162400	465502590	16650	16650	16650	16650	0
234	20240402	162300	465502590	16650	16650	16650	16650	0
235	20240402	162200	465502590	16650	16650	16650	16650	0
236	20240402	162100	465502590	16650	16650	16650	16650	0
237	20240402	162000	465502590	16650	16650	16650	16650	0
238	20240402	161900	465502590	16650	16650	16650	16650	0
239	20240402	161800	465502590	16650	16650	16650	16650	0
240	20240402	161700	465502590	16650	16650	16650	16650	0
241	20240402	161600	465502590	16650	16650	16650	16650	0
242	20240402	161500	465502590	16650	16650	16650	16650	1324
243	20240402	161400	465502590	16650	16650	16650	16650	0
244	20240402	161300	465502590	16650	16650	16650	16650	0
245	20240402	161200	465502590	16650	16650	16650	16650	0
246	20240402	161100	465502590	16650	16650	16650	16650	0
247	20240402	161000	465502590	16650	16650	16650	16650	0
248	20240402	160900	465502590	16650	16650	16650	16650	0
249	20240402	160800	465502590	16650	16650	16650	16650	0
250	20240402	160700	465502590	16650	16650	16650	16650	0
251	20240402	160600	465502590	16650	16650	16650	16650	0
252	20240402	160500	465502590	16650	16650	16650	16650	0
253	20240402	160400	465502590	16650	16650	16650	16650	0
254	20240402	160300	465502590	16650	16650	16650	16650	0
255	20240402	160200	465502590	16650	16650	16650	16650	0
256	20240402	160100	465502590	16650	16650	16650	16650	0
257	20240402	160000	465502590	16650	16650	16650	16650	0
258	20240402	155900	465502590	16650	16650	16650	16650	0
259	20240402	155800	465502590	16650	16650	16650	16650	0
260	20240402	155700	465502590	16650	16650	16650	16650	0
261	20240402	155600	465502590	16650	16650	16650	16650	0
262	20240402	155500	465502590	16650	16650	16650	16650	0
263	20240402	155400	465502590	16650	16650	16650	16650	0
264	20240402	155300	465502590	16650	16650	16650	16650	0
265	20240402	155200	465502590	16650	16650	16650	16650	0
266	20240402	155100	465502590	16650	16650	16650	16650	0
267	20240402	155000	465502590	16650	16650	16650	16650	0
268	20240402	154900	465502590	16650	16650	16650	16650	0
269	20240402	154800	465502590	16650	16650	16650	16650	0
270	20240402	154700	465502590	16650	16650	16650	16650	0
271	20240402	154600	465502590	16650	16650	16650	16650	0
272	20240402	154500	465502590	16650	16650	16650	16650	1324
273	20240402	154400	465502590	16650	16650	16650	16650	0
274	20240402	154300	465502590	16650	16650	16650	16650	0
275	20240402	154200	465502590	16650	16650	16650	16650	0
276	20240402	154100	465502590	16650	16650	16650	16650	0
277	20240402	154000	465502590	16650	16650	16650	16650	0
278	20240402	153900	465502590	16650	16650	16650	16650	0
279	20240402	153800	465502590	16650	16650	16650	16650	0
280	20240402	153700	465502590	16650	16650	16650	16650	0
281	20240402	153600	465502590	16650	16650	16650	16650	0
282	20240402	153500	465502590	16650	16650	16650	16650	0
283	20240402	153400	465502590	16650	16650	16650	16650	0
284	20240402	153300	465502590	16650	16650	16650	16650	0
285	20240402	153200	465502590	16650	16650	16650	16650	0
286	20240402	153100	465502590	16650	16650	16650	16650	0
287	20240402	153000	465502590	16650	16650	16650	16650	1324
288	20240402	152900	443457990	16790	16790	16790	16790	0
289	20240402	152800	443457990	16790	16790	16790	16790	0
290	20240402	152700	443457990	16790	16790	16790	16790	0
291	20240402	152600	443457990	16790	16790	16790	16790	0
292	20240402	152500	443457990	16790	16790	16790	16790	0
293	20240402	152400	443457990	16790	16790	16790	16790	0
294	20240402	152300	443457990	16790	16790	16790	16790	0
295	20240402	152200	443457990	16790	16790	16790	16790	0
296	20240402	152100	443457990	16790	16790	16790	16790	0
297	20240402	152000	443457990	16790	16790	16790	16790	0
298	20240402	151900	443457990	16790	16780	16790	16700	5
299	20240402	151800	443374320	16780	16770	16790	16770	32
300	20240402	151700	442837560	16770	16750	16770	16750	6
301	20240402	151600	442736990	16680	16680	16680	16680	33
302	20240402	151500	442186550	16760	16770	16770	16760	8
303	20240402	151400	442052400	16770	16770	16770	16770	200
304	20240402	151300	438698400	16770	16770	16770	16770	0
305	20240402	151200	438698400	16770	16770	16770	16770	3
306	20240402	151100	438648090	16770	16720	16770	16720	4
307	20240402	151000	438581100	16660	16670	16670	16660	100
308	20240402	150900	436914320	16660	16660	16660	16660	6
309	20240402	150800	436814360	16660	16670	16670	16660	235
310	20240402	150700	432897960	16670	16670	16670	16670	100
311	20240402	150600	431230960	16670	16670	16670	16670	0
312	20240402	150500	431230960	16670	16670	16670	16670	0
313	20240402	150400	431230960	16670	16670	16670	16670	5
314	20240402	150300	431147610	16670	16670	16670	16670	32
315	20240402	150200	430614170	16660	16670	16670	16660	368
316	20240402	150100	424482230	16680	16700	16700	16680	72
317	20240402	150000	423281030	16770	16770	16770	16770	0
318	20240402	145900	423281030	16770	16770	16770	16770	18
319	20240402	145800	422979170	16670	16670	16670	16670	0
320	20240402	145700	422979170	16670	16670	16670	16670	0
321	20240402	145600	422979170	16670	16680	16840	16670	368
322	20240402	145500	416841910	16690	16730	16730	16690	330
323	20240402	145400	411328150	16870	16870	16870	16870	0
324	20240402	145300	411328150	16870	16880	16880	16870	325
325	20240402	145200	405845200	16880	16880	16890	16880	149
326	20240402	145100	403330050	16880	16860	16880	16860	175
327	20240402	145000	400377910	16860	16860	16860	16860	142
328	20240402	144900	397983790	16860	16860	16860	16860	149
329	20240402	144800	395471650	16860	16860	16860	16860	112
330	20240402	144700	393583330	16860	16830	16860	16830	172
331	20240402	144600	390683900	16830	16830	16830	16830	136
332	20240402	144500	388395020	16840	16830	16860	16830	152
333	20240402	144400	385835370	16830	16810	16830	16810	140
334	20240402	144300	383481770	16810	16810	16810	16790	171
335	20240402	144200	380608780	16810	16830	16830	16810	150
336	20240402	144100	378085830	16830	16860	16860	16830	150
337	20240402	144000	375559170	16860	16870	16880	16860	136
338	20240402	143900	373264960	16880	16860	16890	16860	167
339	20240402	143800	370447590	16860	16850	16860	16850	178
340	20240402	143700	367447510	16860	16820	16870	16820	160
341	20240402	143600	364750440	16820	16820	16820	16810	124
342	20240402	143500	362665060	16820	16700	16830	16700	112
343	20240402	143400	360785220	16700	16700	16700	16700	36
344	20240402	143300	360184020	16670	16670	16670	16670	15
345	20240402	143200	359933970	16680	16680	16680	16680	0
346	20240402	143100	359933970	16680	16680	16680	16680	45
347	20240402	143000	359183370	16670	16670	16670	16670	68
348	20240402	142900	358049810	16680	16680	16680	16680	93
349	20240402	142800	356498570	16690	16690	16690	16690	13
350	20240402	142700	356281600	16690	16690	16690	16690	37
351	20240402	142600	355664070	16690	16690	16690	16690	30
352	20240402	142500	355163370	16670	16690	16690	16670	41
353	20240402	142400	354479100	16690	16700	16700	16690	20
354	20240402	142300	354145200	16700	16700	16700	16700	0
355	20240402	142200	354145200	16700	16670	16700	16670	13
356	20240402	142100	353928190	16670	16670	16670	16670	0
357	20240402	142000	353928190	16670	16670	16670	16670	1
358	20240402	141900	353911520	16690	16690	16690	16690	0
359	20240402	141800	353911520	16690	16690	16690	16690	11
360	20240402	141700	353727930	16700	16700	16700	16700	0
361	20240402	141600	353727930	16700	16700	16700	16700	73
362	20240402	141500	352508830	16700	16700	16700	16700	0
363	20240402	141400	352508830	16700	16700	16700	16700	37
364	20240402	141300	351890930	16720	16720	16720	16720	0
365	20240402	141200	351890930	16720	16710	16720	16710	73
366	20240402	141100	350670490	16710	16710	16710	16710	0
367	20240402	141000	350670490	16710	16710	16710	16710	0
368	20240402	140900	350670490	16710	16720	16720	16710	136
369	20240402	140800	348397790	16720	16740	16740	16720	15
370	20240402	140700	348146960	16770	16770	16770	16770	0
371	20240402	140600	348146960	16770	16770	16770	16770	0
372	20240402	140500	348146960	16770	16770	16770	16770	1
373	20240402	140400	348130190	16770	16770	16770	16770	1
374	20240402	140300	348113420	16780	16780	16780	16780	0
375	20240402	140200	348113420	16780	16780	16780	16780	0
376	20240402	140100	348113420	16780	16780	16780	16780	0
377	20240402	140000	348113420	16780	16780	16780	16780	0
378	20240402	135900	348113420	16780	16780	16780	16780	10
379	20240402	135800	347945620	16710	16710	16710	16710	0
380	20240402	135700	347945620	16710	16710	16710	16710	0
381	20240402	135600	347945620	16710	16780	16780	16710	512
382	20240402	135500	339386630	16780	16810	16810	16780	150
383	20240402	135400	336869540	16870	16870	16870	16870	0
384	20240402	135300	336869540	16870	16870	16870	16870	0
385	20240402	135200	336869540	16870	16870	16870	16870	5
386	20240402	135100	336785190	16810	16810	16810	16810	0
387	20240402	135000	336785190	16810	16810	16810	16810	0
388	20240402	134900	336785190	16810	16810	16810	16810	10
389	20240402	134800	336617090	16810	16810	16810	16810	0
390	20240402	134700	336617090	16810	16810	16810	16810	0
391	20240402	134600	336617090	16810	16810	16810	16810	0
392	20240402	134500	336617090	16810	16810	16810	16810	0
393	20240402	134400	336617090	16810	16810	16810	16810	0
394	20240402	134300	336617090	16810	16810	16810	16810	0
395	20240402	134200	336617090	16810	16810	16810	16810	0
396	20240402	134100	336617090	16810	16810	16810	16810	0
397	20240402	134000	336617090	16810	16820	16820	16810	100
398	20240402	133900	334935490	16820	16820	16820	16820	0
399	20240402	133800	334935490	16820	16820	16820	16820	0
400	20240402	133700	334935490	16820	16820	16820	16820	0
401	20240402	133600	334935490	16820	16820	16820	16820	0
402	20240402	133500	334935490	16820	16820	16820	16820	0
403	20240402	133400	334935490	16820	16820	16820	16820	0
404	20240402	133300	334935490	16820	16820	16820	16820	0
405	20240402	133200	334935490	16820	16820	16820	16820	1
406	20240402	133100	334918670	16820	16820	16820	16820	100
407	20240402	133000	333236670	16820	16820	16820	16820	394
408	20240402	132900	326609590	16820	16820	16820	16820	6
409	20240402	132800	326508670	16790	16790	16790	16790	0
410	20240402	132700	326508670	16790	16790	16790	16790	0
411	20240402	132600	326508670	16790	16790	16790	16790	0
412	20240402	132500	326508670	16790	16790	16790	16790	0
413	20240402	132400	326508670	16790	16790	16790	16790	0
414	20240402	132300	326508670	16790	16790	16790	16790	0
415	20240402	132200	326508670	16790	16790	16790	16790	0
416	20240402	132100	326508670	16790	16790	16790	16790	0
417	20240402	132000	326508670	16790	16790	16790	16790	0
418	20240402	131900	326508670	16790	16790	16790	16790	0
419	20240402	131800	326508670	16790	16780	16790	16780	833
420	20240402	131700	312522750	16770	16770	16770	16770	1
421	20240402	131600	312505980	16780	16780	16780	16780	0
422	20240402	131500	312505980	16780	16780	16780	16780	0
423	20240402	131400	312505980	16780	16780	16780	16780	365
424	20240402	131300	306381280	16780	16770	16780	16770	393
425	20240402	131200	299789010	16760	16760	16760	16760	0
426	20240402	131100	299789010	16760	16760	16760	16760	0
427	20240402	131000	299789010	16760	16760	16760	16760	0
428	20240402	130900	299789010	16760	16760	16760	16760	143
429	20240402	130800	297392330	16760	16760	16760	16760	10
430	20240402	130700	297224730	16760	16760	16760	16760	0
431	20240402	130600	297224730	16760	16760	16760	16760	0
432	20240402	130500	297224730	16760	16760	16760	16760	0
433	20240402	130400	297224730	16760	16760	16760	16760	0
434	20240402	130300	297224730	16760	16760	16760	16760	0
435	20240402	130200	297224730	16760	16760	16760	16760	0
436	20240402	130100	297224730	16760	16760	16760	16760	1
437	20240402	130000	297207970	16760	16760	16760	16760	547
438	20240402	125900	288040250	16770	16770	16770	16770	0
439	20240402	125800	288040250	16770	16770	16770	16770	0
440	20240402	125700	288040250	16770	16770	16770	16770	11
441	20240402	125600	287855780	16780	16780	16780	16780	0
442	20240402	125500	287855780	16780	16780	16780	16780	7
443	20240402	125400	287738320	16780	16780	16780	16770	32
444	20240402	125300	287201370	16780	16770	16780	16770	455
445	20240402	125200	279566830	16780	16780	16780	16780	0
446	20240402	125100	279566830	16780	16780	16780	16780	0
447	20240402	125000	279566830	16780	16780	16780	16780	11
448	20240402	124900	279382250	16780	16780	16780	16780	0
449	20240402	124800	279382250	16780	16780	16780	16780	0
450	20240402	124700	279382250	16780	16780	16780	16780	1
451	20240402	124600	279365470	16780	16780	16780	16780	1
452	20240402	124500	279348690	16770	16770	16770	16770	0
453	20240402	124400	279348690	16770	16770	16770	16770	0
454	20240402	124300	279348690	16770	16770	16770	16770	4
455	20240402	124200	279281610	16770	16770	16770	16770	70
456	20240402	124100	278107710	16770	16770	16770	16770	1
457	20240402	124000	278090940	16760	16760	16760	16760	0
458	20240402	123900	278090940	16760	16760	16760	16760	0
459	20240402	123800	278090940	16760	16760	16760	16760	0
460	20240402	123700	278090940	16760	16760	16760	16760	0
461	20240402	123600	278090940	16760	16760	16760	16760	0
462	20240402	123500	278090940	16760	16760	16760	16760	0
463	20240402	123400	278090940	16760	16760	16760	16760	0
464	20240402	123300	278090940	16760	16760	16760	16760	0
465	20240402	123200	278090940	16760	16760	16760	16760	0
466	20240402	123100	278090940	16760	16760	16760	16760	0
467	20240402	123000	278090940	16760	16760	16760	16760	0
468	20240402	122900	278090940	16760	16760	16760	16760	0
469	20240402	122800	278090940	16760	16760	16760	16760	15
470	20240402	122700	277839540	16720	16720	16720	16720	0
471	20240402	122600	277839540	16720	16720	16720	16720	0
472	20240402	122500	277839540	16720	16720	16720	16720	15
473	20240402	122400	277588740	16730	16730	16730	16730	0
474	20240402	122300	277588740	16730	16730	16730	16730	0
475	20240402	122200	277588740	16730	16730	16730	16730	0
476	20240402	122100	277588740	16730	16730	16730	16730	126
477	20240402	122000	275480760	16750	16750	16750	16750	0
478	20240402	121900	275480760	16750	16750	16750	16750	0
479	20240402	121800	275480760	16750	16750	16750	16750	0
480	20240402	121700	275480760	16750	16750	16750	16750	0
481	20240402	121600	275480760	16750	16750	16750	16750	0
482	20240402	121500	275480760	16750	16750	16750	16750	0
483	20240402	121400	275480760	16750	16750	16750	16750	0
484	20240402	121300	275480760	16750	16750	16750	16750	0
485	20240402	121200	275480760	16750	16750	16750	16750	10
486	20240402	121100	275313260	16770	16770	16770	16770	0
487	20240402	121000	275313260	16770	16770	16770	16770	0
488	20240402	120900	275313260	16770	16770	16770	16770	0
489	20240402	120800	275313260	16770	16770	16770	16770	15
490	20240402	120700	275061710	16770	16770	16770	16770	0
491	20240402	120600	275061710	16770	16770	16770	16770	54
492	20240402	120500	274156130	16770	16760	16770	16760	466
493	20240402	120400	266345470	16700	16700	16700	16700	0
494	20240402	120300	266345470	16700	16700	16700	16700	0
495	20240402	120200	266345470	16700	16700	16700	16700	0
496	20240402	120100	266345470	16700	16700	16700	16700	0
497	20240402	120000	266345470	16700	16700	16700	16700	84
498	20240402	115900	264942670	16700	16700	16700	16700	0
499	20240402	115800	264942670	16700	16700	16700	16700	3
500	20240402	115700	264892570	16690	16690	16690	16690	1
501	20240402	115600	264875880	16690	16690	16690	16690	4
502	20240402	115500	264809120	16660	16660	16660	16660	0
503	20240402	115400	264809120	16660	16660	16660	16660	0
504	20240402	115300	264809120	16660	16660	16660	16660	0
505	20240402	115200	264809120	16660	16690	16690	16650	564
506	20240402	115100	255412100	16700	16700	16700	16700	6
507	20240402	115000	255311900	16700	16700	16700	16700	0
508	20240402	114900	255311900	16700	16700	16700	16700	0
509	20240402	114800	255311900	16700	16700	16700	16700	0
510	20240402	114700	255311900	16700	16700	16700	16700	500
511	20240402	114600	246961900	16700	16700	16700	16700	0
512	20240402	114500	246961900	16700	16700	16700	16700	0
513	20240402	114400	246961900	16700	16700	16700	16700	0
514	20240402	114300	246961900	16700	16700	16700	16700	0
515	20240402	114200	246961900	16700	16700	16700	16700	214
516	20240402	114100	243388100	16710	16710	16710	16710	0
517	20240402	114000	243388100	16710	16710	16710	16710	653
518	20240402	113900	232476470	16710	16700	16710	16700	14
519	20240402	113800	232242600	16710	16710	16710	16700	111
520	20240402	113700	230387850	16710	16710	16710	16710	146
521	20240402	113600	227948190	16710	16710	16710	16710	100
522	20240402	113500	226277190	16710	16710	16710	16710	14
523	20240402	113400	226043250	16710	16710	16710	16710	50
524	20240402	113300	225207750	16710	16710	16710	16710	0
525	20240402	113200	225207750	16710	16710	16710	16710	0
526	20240402	113100	225207750	16710	16710	16710	16710	0
527	20240402	113000	225207750	16710	16710	16710	16710	5
528	20240402	112900	225124200	16710	16710	16710	16710	5
529	20240402	112800	225040650	16710	16700	16710	16700	51
530	20240402	112700	224188850	16710	16710	16710	16710	540
531	20240402	112600	215165450	16720	16730	16730	16720	646
532	20240402	112500	204360900	16740	16740	16740	16740	110
533	20240402	112400	202519500	16740	16740	16740	16740	51
534	20240402	112300	201665760	16740	16740	16740	16740	2
535	20240402	112200	201632280	16740	16740	16740	16740	0
536	20240402	112100	201632280	16740	16740	16740	16740	30
537	20240402	112000	201130080	16730	16730	16730	16730	0
538	20240402	111900	201130080	16730	16730	16730	16730	0
539	20240402	111800	201130080	16730	16730	16730	16730	0
540	20240402	111700	201130080	16730	16730	16730	16730	0
541	20240402	111600	201130080	16730	16730	16730	16730	0
542	20240402	111500	201130080	16730	16730	16730	16730	0
543	20240402	111400	201130080	16730	16730	16730	16730	0
544	20240402	111300	201130080	16730	16730	16730	16730	0
545	20240402	111200	201130080	16730	16730	16730	16730	7
546	20240402	111100	201012970	16730	16790	16790	16730	13
547	20240402	111000	200795300	16790	16790	16790	16790	0
548	20240402	110900	200795300	16790	16790	16790	16790	0
549	20240402	110800	200795300	16790	16790	16790	16790	0
550	20240402	110700	200795300	16790	16790	16790	16790	0
551	20240402	110600	200795300	16790	16790	16790	16790	1
552	20240402	110500	200778510	16800	16800	16800	16800	5
553	20240402	110400	200694510	16800	16790	16800	16790	699
554	20240402	110300	188951510	16800	16800	16800	16800	0
555	20240402	110200	188951510	16800	16780	16800	16780	91
556	20240402	110100	187423560	16730	16730	16730	16730	0
557	20240402	110000	187423560	16730	16730	16730	16730	0
558	20240402	105900	187423560	16730	16730	16730	16730	17
559	20240402	105800	187139150	16720	16720	16720	16720	0
560	20240402	105700	187139150	16720	16720	16720	16720	0
561	20240402	105600	187139150	16720	16720	16720	16720	8
562	20240402	105500	187005390	16720	16720	16720	16720	13
563	20240402	105400	186788030	16720	16720	16720	16720	0
564	20240402	105300	186788030	16720	16720	16720	16720	37
565	20240402	105200	186169390	16720	16720	16720	16720	109
566	20240402	105100	184346910	16720	16720	16720	16720	127
567	20240402	105000	182223470	16720	16720	16720	16720	1
568	20240402	104900	182206750	16720	16720	16720	16720	0
569	20240402	104800	182206750	16720	16720	16720	16720	3
570	20240402	104700	182156590	16730	16730	16730	16730	0
571	20240402	104600	182156590	16730	16730	16730	16730	0
572	20240402	104500	182156590	16730	16730	16730	16730	0
573	20240402	104400	182156590	16730	16730	16730	16730	0
574	20240402	104300	182156590	16730	16680	16730	16670	39
575	20240402	104200	181505600	16680	16680	16680	16680	71
576	20240402	104100	180321320	16680	16690	16690	16680	77
577	20240402	104000	179036430	16700	16710	16710	16700	339
578	20240402	103900	173374290	16720	16760	16760	16720	1386
579	20240402	103800	150157990	16810	16780	16810	16780	263
580	20240402	103700	145744340	16790	16800	16800	16790	892
581	20240402	103600	130759700	16810	16810	16810	16810	20
582	20240402	103500	130423500	16800	16810	16810	16800	4
583	20240402	103400	130356290	16800	16800	16800	16800	2
584	20240402	103300	130322690	16800	16800	16800	16800	24
585	20240402	103200	129919490	16810	16810	16810	16810	152
586	20240402	103100	127364370	16820	16820	16820	16820	15
587	20240402	103000	127112070	16820	16820	16820	16820	0
588	20240402	102900	127112070	16820	16820	16820	16820	0
589	20240402	102800	127112070	16820	16820	16820	16820	0
590	20240402	102700	127112070	16820	16820	16820	16820	20
591	20240402	102600	126775670	16820	16820	16820	16810	112
592	20240402	102500	124892190	16810	16820	16820	16810	236
593	20240402	102400	120923960	16820	16830	16830	16820	40
594	20240402	102300	120250830	16840	16860	16860	16840	375
595	20240402	102200	113931960	16860	16860	16860	16860	0
596	20240402	102100	113931960	16860	16860	16860	16860	0
597	20240402	102000	113931960	16860	16860	16860	16860	0
598	20240402	101900	113931960	16860	16860	16860	16860	0
599	20240402	101800	113931960	16860	16860	16860	16860	125
600	20240402	101700	111824460	16870	16870	16870	16870	3
601	20240402	101600	111773850	16870	16880	16880	16870	110
602	20240402	101500	109917850	16870	16870	16870	16870	0
603	20240402	101400	109917850	16870	16870	16870	16870	0
604	20240402	101300	109917850	16870	16870	16870	16870	0
605	20240402	101200	109917850	16870	16870	16870	16870	40
606	20240402	101100	109243050	16910	16910	16910	16910	1
607	20240402	101000	109226140	16860	16860	16860	16860	0
608	20240402	100900	109226140	16860	16870	16870	16860	21
609	20240402	100800	108871970	16870	16870	16870	16870	0
610	20240402	100700	108871970	16870	16870	16870	16870	37
611	20240402	100600	108247780	16880	16910	16910	16880	868
612	20240402	100500	93580400	16920	16920	16920	16920	0
613	20240402	100400	93580400	16920	16920	16920	16920	0
614	20240402	100300	93580400	16920	16920	16920	16920	0
615	20240402	100200	93580400	16920	16920	16920	16920	0
616	20240402	100100	93580400	16920	16920	16920	16920	0
617	20240402	100000	93580400	16920	16950	16950	16920	182
618	20240402	095900	90498630	16990	16990	16990	16990	0
619	20240402	095800	90498630	16990	16990	16990	16990	0
620	20240402	095700	90498630	16990	16990	16990	16990	0
621	20240402	095600	90498630	16990	16990	16990	16990	0
622	20240402	095500	90498630	16990	16990	16990	16990	0
623	20240402	095400	90498630	16990	16990	16990	16990	1
624	20240402	095300	90481640	16960	16960	16960	16960	0
625	20240402	095200	90481640	16960	16960	16960	16960	0
626	20240402	095100	90481640	16960	16960	16960	16960	0
627	20240402	095000	90481640	16960	16960	16960	16960	0
628	20240402	094900	90481640	16960	16960	16960	16960	0
629	20240402	094800	90481640	16960	16960	16960	16960	1
630	20240402	094700	90464680	17010	17010	17010	17010	0
631	20240402	094600	90464680	17010	17010	17010	17010	0
632	20240402	094500	90464680	17010	17010	17010	17010	0
633	20240402	094400	90464680	17010	17010	17010	17010	39
634	20240402	094300	89801290	16940	16940	16940	16940	0
635	20240402	094200	89801290	16940	16940	16940	16940	0
636	20240402	094100	89801290	16940	16950	16950	16940	188
637	20240402	094000	86615660	16950	16950	16950	16950	443
638	20240402	093900	79106810	16950	16960	16960	16950	102
639	20240402	093800	77377300	16960	17010	17010	16960	786
640	20240402	093700	64029740	17110	17110	17110	17110	10
641	20240402	093600	63858640	17120	17120	17120	17120	0
642	20240402	093500	63858640	17120	17120	17120	17120	0
643	20240402	093400	63858640	17120	17120	17120	17120	5
644	20240402	093300	63773040	17120	17100	17120	17100	50
645	20240402	093200	62917480	16980	16980	16980	16980	0
646	20240402	093100	62917480	16980	16980	16980	16980	0
647	20240402	093000	62917480	16980	16980	16980	16980	0
648	20240402	092900	62917480	16980	17000	17000	16980	20
649	20240402	092800	62577590	17120	17120	17120	17120	0
650	20240402	092700	62577590	17120	17120	17120	17120	26
651	20240402	092600	62132470	17120	17070	17120	17070	24
652	20240402	092500	61722390	16950	16950	16950	16950	0
653	20240402	092400	61722390	16950	16950	16950	16950	0
654	20240402	092300	61722390	16950	16950	16950	16950	13
655	20240402	092200	61502040	16940	16940	16940	16940	0
656	20240402	092100	61502040	16940	16950	16950	16940	68
657	20240402	092000	60350110	16950	16940	16950	16940	7
658	20240402	091900	60231470	16950	16960	16960	16950	110
659	20240402	091800	58366770	16950	16960	16960	16950	112
660	20240402	091700	56468300	16980	16980	16980	16980	0
661	20240402	091600	56468300	16980	16980	16980	16980	333
662	20240402	091500	50813960	16980	16980	16980	16980	52
663	20240402	091400	49931000	17080	17080	17080	17080	1
664	20240402	091300	49913920	16980	16980	16980	16980	0
665	20240402	091200	49913920	16980	16980	16980	16980	0
666	20240402	091100	49913920	16980	17010	17010	16980	20
667	20240402	091000	49574290	16980	16980	16980	16980	107
668	20240402	090900	47757430	16980	16920	16980	16900	1035
669	20240402	090800	30257450	16940	16980	16980	16940	1177
670	20240402	090700	10306840	16970	16970	16970	16970	0
671	20240402	090600	10306840	16970	16980	16980	16970	100
672	20240402	090500	8609790	16960	16960	16960	16960	0
673	20240402	090400	8609790	16960	16960	16960	16960	0
674	20240402	090300	8609790	16960	16960	16960	16960	0
675	20240402	090200	8609790	16960	16960	16960	16960	0
676	20240402	090100	8609790	16960	17000	17000	16960	370
677	20240402	090000	2326260	16980	16980	16980	16980	137