KissMeData/234340/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	202300	411140290	17660	17660	17660	17660	300
3	20240403	202200	411140290	17660	17660	17660	17660	0
4	20240403	202100	411140290	17660	17660	17660	17660	0
5	20240403	202000	411140290	17660	17660	17660	17660	0
6	20240403	201900	411140290	17660	17660	17660	17660	0
7	20240403	201800	411140290	17660	17660	17660	17660	0
8	20240403	201700	411140290	17660	17660	17660	17660	0
9	20240403	201600	411140290	17660	17660	17660	17660	0
10	20240403	201500	411140290	17660	17660	17660	17660	0
11	20240403	201400	411140290	17660	17660	17660	17660	0
12	20240403	201300	411140290	17660	17660	17660	17660	0
13	20240403	201200	411140290	17660	17660	17660	17660	0
14	20240403	201100	411140290	17660	17660	17660	17660	0
15	20240403	201000	411140290	17660	17660	17660	17660	0
16	20240403	200900	411140290	17660	17660	17660	17660	0
17	20240403	200800	411140290	17660	17660	17660	17660	0
18	20240403	200700	411140290	17660	17660	17660	17660	0
19	20240403	200600	411140290	17660	17660	17660	17660	0
20	20240403	200500	411140290	17660	17660	17660	17660	0
21	20240403	200400	411140290	17660	17660	17660	17660	0
22	20240403	200300	411140290	17660	17660	17660	17660	0
23	20240403	200200	411140290	17660	17660	17660	17660	0
24	20240403	200100	411140290	17660	17660	17660	17660	0
25	20240403	200000	411140290	17660	17660	17660	17660	0
26	20240403	195900	411140290	17660	17660	17660	17660	0
27	20240403	195800	411140290	17660	17660	17660	17660	0
28	20240403	195700	411140290	17660	17660	17660	17660	0
29	20240403	195600	411140290	17660	17660	17660	17660	0
30	20240403	195500	411140290	17660	17660	17660	17660	0
31	20240403	195400	411140290	17660	17660	17660	17660	0
32	20240403	195300	411140290	17660	17660	17660	17660	300
33	20240403	195200	411140290	17660	17660	17660	17660	0
34	20240403	195100	411140290	17660	17660	17660	17660	0
35	20240403	195000	411140290	17660	17660	17660	17660	0
36	20240403	194900	411140290	17660	17660	17660	17660	0
37	20240403	194800	411140290	17660	17660	17660	17660	0
38	20240403	194700	411140290	17660	17660	17660	17660	0
39	20240403	194600	411140290	17660	17660	17660	17660	0
40	20240403	194500	411140290	17660	17660	17660	17660	0
41	20240403	194400	411140290	17660	17660	17660	17660	0
42	20240403	194300	411140290	17660	17660	17660	17660	0
43	20240403	194200	411140290	17660	17660	17660	17660	0
44	20240403	194100	411140290	17660	17660	17660	17660	0
45	20240403	194000	411140290	17660	17660	17660	17660	0
46	20240403	193900	411140290	17660	17660	17660	17660	0
47	20240403	193800	411140290	17660	17660	17660	17660	0
48	20240403	193700	411140290	17660	17660	17660	17660	0
49	20240403	193600	411140290	17660	17660	17660	17660	0
50	20240403	193500	411140290	17660	17660	17660	17660	0
51	20240403	193400	411140290	17660	17660	17660	17660	0
52	20240403	193300	411140290	17660	17660	17660	17660	0
53	20240403	193200	411140290	17660	17660	17660	17660	0
54	20240403	193100	411140290	17660	17660	17660	17660	0
55	20240403	193000	411140290	17660	17660	17660	17660	0
56	20240403	192900	411140290	17660	17660	17660	17660	0
57	20240403	192800	411140290	17660	17660	17660	17660	0
58	20240403	192700	411140290	17660	17660	17660	17660	0
59	20240403	192600	411140290	17660	17660	17660	17660	0
60	20240403	192500	411140290	17660	17660	17660	17660	0
61	20240403	192400	411140290	17660	17660	17660	17660	0
62	20240403	192300	411140290	17660	17660	17660	17660	300
63	20240403	192200	411140290	17660	17660	17660	17660	0
64	20240403	192100	411140290	17660	17660	17660	17660	0
65	20240403	192000	411140290	17660	17660	17660	17660	0
66	20240403	191900	411140290	17660	17660	17660	17660	0
67	20240403	191800	411140290	17660	17660	17660	17660	0
68	20240403	191700	411140290	17660	17660	17660	17660	0
69	20240403	191600	411140290	17660	17660	17660	17660	0
70	20240403	191500	411140290	17660	17660	17660	17660	0
71	20240403	191400	411140290	17660	17660	17660	17660	0
72	20240403	191300	411140290	17660	17660	17660	17660	0
73	20240403	191200	411140290	17660	17660	17660	17660	0
74	20240403	191100	411140290	17660	17660	17660	17660	0
75	20240403	191000	411140290	17660	17660	17660	17660	0
76	20240403	190900	411140290	17660	17660	17660	17660	0
77	20240403	190800	411140290	17660	17660	17660	17660	0
78	20240403	190700	411140290	17660	17660	17660	17660	0
79	20240403	190600	411140290	17660	17660	17660	17660	0
80	20240403	190500	411140290	17660	17660	17660	17660	0
81	20240403	190400	411140290	17660	17660	17660	17660	0
82	20240403	190300	411140290	17660	17660	17660	17660	0
83	20240403	190200	411140290	17660	17660	17660	17660	0
84	20240403	190100	411140290	17660	17660	17660	17660	0
85	20240403	190000	411140290	17660	17660	17660	17660	0
86	20240403	185900	411140290	17660	17660	17660	17660	0
87	20240403	185800	411140290	17660	17660	17660	17660	0
88	20240403	185700	411140290	17660	17660	17660	17660	0
89	20240403	185600	411140290	17660	17660	17660	17660	0
90	20240403	185500	411140290	17660	17660	17660	17660	0
91	20240403	185400	411140290	17660	17660	17660	17660	0
92	20240403	185300	411140290	17660	17660	17660	17660	300
93	20240403	185200	411140290	17660	17660	17660	17660	0
94	20240403	185100	411140290	17660	17660	17660	17660	0
95	20240403	185000	411140290	17660	17660	17660	17660	0
96	20240403	184900	411140290	17660	17660	17660	17660	0
97	20240403	184800	411140290	17660	17660	17660	17660	0
98	20240403	184700	411140290	17660	17660	17660	17660	0
99	20240403	184600	411140290	17660	17660	17660	17660	0
100	20240403	184500	411140290	17660	17660	17660	17660	0
101	20240403	184400	411140290	17660	17660	17660	17660	0
102	20240403	184300	411140290	17660	17660	17660	17660	0
103	20240403	184200	411140290	17660	17660	17660	17660	0
104	20240403	184100	411140290	17660	17660	17660	17660	0
105	20240403	184000	411140290	17660	17660	17660	17660	0
106	20240403	183900	411140290	17660	17660	17660	17660	0
107	20240403	183800	411140290	17660	17660	17660	17660	0
108	20240403	183700	411140290	17660	17660	17660	17660	0
109	20240403	183600	411140290	17660	17660	17660	17660	0
110	20240403	183500	411140290	17660	17660	17660	17660	0
111	20240403	183400	411140290	17660	17660	17660	17660	0
112	20240403	183300	411140290	17660	17660	17660	17660	0
113	20240403	183200	411140290	17660	17660	17660	17660	0
114	20240403	183100	411140290	17660	17660	17660	17660	0
115	20240403	183000	411140290	17660	17660	17660	17660	0
116	20240403	182900	411140290	17660	17660	17660	17660	0
117	20240403	182800	411140290	17660	17660	17660	17660	0
118	20240403	182700	411140290	17660	17660	17660	17660	0
119	20240403	182600	411140290	17660	17660	17660	17660	0
120	20240403	182500	411140290	17660	17660	17660	17660	0
121	20240403	182400	411140290	17660	17660	17660	17660	0
122	20240403	182300	411140290	17660	17660	17660	17660	300
123	20240403	182200	411140290	17660	17660	17660	17660	0
124	20240403	182100	411140290	17660	17660	17660	17660	0
125	20240403	182000	411140290	17660	17660	17660	17660	0
126	20240403	181900	411140290	17660	17660	17660	17660	0
127	20240403	181800	411140290	17660	17660	17660	17660	0
128	20240403	181700	411140290	17660	17660	17660	17660	0
129	20240403	181600	411140290	17660	17660	17660	17660	0
130	20240403	181500	411140290	17660	17660	17660	17660	0
131	20240403	181400	411140290	17660	17660	17660	17660	0
132	20240403	181300	411140290	17660	17660	17660	17660	0
133	20240403	181200	411140290	17660	17660	17660	17660	0
134	20240403	181100	411140290	17660	17660	17660	17660	0
135	20240403	181000	411140290	17660	17660	17660	17660	0
136	20240403	180900	411140290	17660	17660	17660	17660	0
137	20240403	180800	411140290	17660	17660	17660	17660	0
138	20240403	180700	411140290	17660	17660	17660	17660	0
139	20240403	180600	411140290	17660	17660	17660	17660	0
140	20240403	180500	411140290	17660	17660	17660	17660	0
141	20240403	180400	411140290	17660	17660	17660	17660	0
142	20240403	180300	411140290	17660	17660	17660	17660	0
143	20240403	180200	411140290	17660	17660	17660	17660	0
144	20240403	180100	411140290	17660	17660	17660	17660	0
145	20240403	180000	411140290	17660	17660	17660	17660	0
146	20240403	175900	411140290	17660	17660	17660	17660	0
147	20240403	175800	411140290	17660	17660	17660	17660	0
148	20240403	175700	411140290	17660	17660	17660	17660	0
149	20240403	175600	411140290	17660	17660	17660	17660	0
150	20240403	175500	411140290	17660	17660	17660	17660	0
151	20240403	175400	411140290	17660	17660	17660	17660	0
152	20240403	175300	411140290	17660	17660	17660	17660	300
153	20240403	175200	411140290	17660	17660	17660	17660	0
154	20240403	175100	411140290	17660	17660	17660	17660	0
155	20240403	175000	411140290	17660	17660	17660	17660	0
156	20240403	174900	411140290	17660	17660	17660	17660	0
157	20240403	174800	411140290	17660	17660	17660	17660	0
158	20240403	174700	411140290	17660	17660	17660	17660	0
159	20240403	174600	411140290	17660	17660	17660	17660	0
160	20240403	174500	411140290	17660	17660	17660	17660	0
161	20240403	174400	411140290	17660	17660	17660	17660	0
162	20240403	174300	411140290	17660	17660	17660	17660	0
163	20240403	174200	411140290	17660	17660	17660	17660	0
164	20240403	174100	411140290	17660	17660	17660	17660	0
165	20240403	174000	411140290	17660	17660	17660	17660	0
166	20240403	173900	411140290	17660	17660	17660	17660	0
167	20240403	173800	411140290	17660	17660	17660	17660	0
168	20240403	173700	411140290	17660	17660	17660	17660	0
169	20240403	173600	411140290	17660	17660	17660	17660	0
170	20240403	173500	411140290	17660	17660	17660	17660	0
171	20240403	173400	411140290	17660	17660	17660	17660	0
172	20240403	173300	411140290	17660	17660	17660	17660	0
173	20240403	173200	411140290	17660	17660	17660	17660	0
174	20240403	173100	411140290	17660	17660	17660	17660	0
175	20240403	173000	411140290	17660	17660	17660	17660	0
176	20240403	172900	411140290	17660	17660	17660	17660	0
177	20240403	172800	411140290	17660	17660	17660	17660	0
178	20240403	172700	411140290	17660	17660	17660	17660	0
179	20240403	172600	411140290	17660	17660	17660	17660	0
180	20240403	172500	411140290	17660	17660	17660	17660	0
181	20240403	172400	411140290	17660	17660	17660	17660	0
182	20240403	172300	411140290	17660	17660	17660	17660	300
183	20240403	172200	411140290	17660	17660	17660	17660	0
184	20240403	172100	411140290	17660	17660	17660	17660	0
185	20240403	172000	411140290	17660	17660	17660	17660	0
186	20240403	171900	411140290	17660	17660	17660	17660	0
187	20240403	171800	411140290	17660	17660	17660	17660	0
188	20240403	171700	411140290	17660	17660	17660	17660	0
189	20240403	171600	411140290	17660	17660	17660	17660	0
190	20240403	171500	411140290	17660	17660	17660	17660	0
191	20240403	171400	411140290	17660	17660	17660	17660	0
192	20240403	171300	411140290	17660	17660	17660	17660	0
193	20240403	171200	411140290	17660	17660	17660	17660	0
194	20240403	171100	411140290	17660	17660	17660	17660	0
195	20240403	171000	411140290	17660	17660	17660	17660	0
196	20240403	170900	411140290	17660	17660	17660	17660	0
197	20240403	170800	411140290	17660	17660	17660	17660	0
198	20240403	170700	411140290	17660	17660	17660	17660	0
199	20240403	170600	411140290	17660	17660	17660	17660	0
200	20240403	170500	411140290	17660	17660	17660	17660	0
201	20240403	170400	411140290	17660	17660	17660	17660	0
202	20240403	170300	411140290	17660	17660	17660	17660	0
203	20240403	170200	411140290	17660	17660	17660	17660	0
204	20240403	170100	411140290	17660	17660	17660	17660	0
205	20240403	170000	411140290	17660	17660	17660	17660	0
206	20240403	165900	411140290	17660	17660	17660	17660	0
207	20240403	165800	411140290	17660	17660	17660	17660	0
208	20240403	165700	411140290	17660	17660	17660	17660	0
209	20240403	165600	411140290	17660	17660	17660	17660	0
210	20240403	165500	411140290	17660	17660	17660	17660	0
211	20240403	165400	411140290	17660	17660	17660	17660	0
212	20240403	165300	411140290	17660	17660	17660	17660	300
213	20240403	165200	411140290	17660	17660	17660	17660	0
214	20240403	165100	411140290	17660	17660	17660	17660	0
215	20240403	165000	411140290	17660	17660	17660	17660	0
216	20240403	164900	411140290	17660	17660	17660	17660	0
217	20240403	164800	411140290	17660	17660	17660	17660	0
218	20240403	164700	411140290	17660	17660	17660	17660	0
219	20240403	164600	411140290	17660	17660	17660	17660	0
220	20240403	164500	411140290	17660	17660	17660	17660	0
221	20240403	164400	411140290	17660	17660	17660	17660	0
222	20240403	164300	411140290	17660	17660	17660	17660	0
223	20240403	164200	411140290	17660	17660	17660	17660	0
224	20240403	164100	411140290	17660	17660	17660	17660	0
225	20240403	164000	411140290	17660	17660	17660	17660	0
226	20240403	163900	411140290	17660	17660	17660	17660	0
227	20240403	163800	411140290	17660	17660	17660	17660	0
228	20240403	163700	411140290	17660	17660	17660	17660	0
229	20240403	163600	411140290	17660	17660	17660	17660	0
230	20240403	163500	411140290	17660	17660	17660	17660	0
231	20240403	163400	411140290	17660	17660	17660	17660	0
232	20240403	163300	411140290	17660	17660	17660	17660	0
233	20240403	163200	411140290	17660	17660	17660	17660	0
234	20240403	163100	411140290	17660	17660	17660	17660	0
235	20240403	163000	411140290	17660	17660	17660	17660	0
236	20240403	162900	411140290	17660	17660	17660	17660	0
237	20240403	162800	411140290	17660	17660	17660	17660	0
238	20240403	162700	411140290	17660	17660	17660	17660	0
239	20240403	162600	411140290	17660	17660	17660	17660	0
240	20240403	162500	411140290	17660	17660	17660	17660	0
241	20240403	162400	411140290	17660	17660	17660	17660	0
242	20240403	162300	411140290	17660	17660	17660	17660	300
243	20240403	162200	411140290	17660	17660	17660	17660	0
244	20240403	162100	411140290	17660	17660	17660	17660	0
245	20240403	162000	411140290	17660	17660	17660	17660	0
246	20240403	161900	411140290	17660	17660	17660	17660	0
247	20240403	161800	411140290	17660	17660	17660	17660	0
248	20240403	161700	411140290	17660	17660	17660	17660	0
249	20240403	161600	411140290	17660	17660	17660	17660	0
250	20240403	161500	411140290	17660	17660	17660	17660	0
251	20240403	161400	411140290	17660	17660	17660	17660	0
252	20240403	161300	411140290	17660	17660	17660	17660	0
253	20240403	161200	411140290	17660	17660	17660	17660	0
254	20240403	161100	411140290	17660	17660	17660	17660	0
255	20240403	161000	411140290	17660	17660	17660	17660	0
256	20240403	160900	411140290	17660	17660	17660	17660	0
257	20240403	160800	411140290	17660	17660	17660	17660	0
258	20240403	160700	411140290	17660	17660	17660	17660	0
259	20240403	160600	411140290	17660	17660	17660	17660	0
260	20240403	160500	411140290	17660	17660	17660	17660	0
261	20240403	160400	411140290	17660	17660	17660	17660	0
262	20240403	160300	411140290	17660	17660	17660	17660	0
263	20240403	160200	411140290	17660	17660	17660	17660	0
264	20240403	160100	411140290	17660	17660	17660	17660	0
265	20240403	160000	411140290	17660	17660	17660	17660	0
266	20240403	155900	411140290	17660	17660	17660	17660	0
267	20240403	155800	411140290	17660	17660	17660	17660	0
268	20240403	155700	411140290	17660	17660	17660	17660	0
269	20240403	155600	411140290	17660	17660	17660	17660	0
270	20240403	155500	411140290	17660	17660	17660	17660	0
271	20240403	155400	411140290	17660	17660	17660	17660	0
272	20240403	155300	411140290	17660	17660	17660	17660	300
273	20240403	155200	411140290	17660	17660	17660	17660	0
274	20240403	155100	411140290	17660	17660	17660	17660	0
275	20240403	155000	411140290	17660	17660	17660	17660	0
276	20240403	154900	411140290	17660	17660	17660	17660	0
277	20240403	154800	411140290	17660	17660	17660	17660	0
278	20240403	154700	411140290	17660	17660	17660	17660	0
279	20240403	154600	411140290	17660	17660	17660	17660	0
280	20240403	154500	411140290	17660	17660	17660	17660	0
281	20240403	154400	411140290	17660	17660	17660	17660	0
282	20240403	154300	411140290	17660	17660	17660	17660	0
283	20240403	154200	411140290	17660	17660	17660	17660	0
284	20240403	154100	411140290	17660	17660	17660	17660	0
285	20240403	154000	411140290	17660	17660	17660	17660	0
286	20240403	153900	411140290	17660	17660	17660	17660	0
287	20240403	153800	411140290	17660	17660	17660	17660	0
288	20240403	153700	411140290	17660	17660	17660	17660	0
289	20240403	153600	411140290	17660	17660	17660	17660	0
290	20240403	153500	411140290	17660	17660	17660	17660	0
291	20240403	153400	411140290	17660	17660	17660	17660	0
292	20240403	153300	411140290	17660	17660	17660	17660	0
293	20240403	153200	411140290	17660	17660	17660	17660	0
294	20240403	153100	411140290	17660	17660	17660	17660	0
295	20240403	153000	411140290	17660	17660	17660	17660	300
296	20240403	152900	405842290	17660	17660	17660	17660	0
297	20240403	152800	405842290	17660	17660	17660	17660	0
298	20240403	152700	405842290	17660	17660	17660	17660	0
299	20240403	152600	405842290	17660	17660	17660	17660	0
300	20240403	152500	405842290	17660	17660	17660	17660	0
301	20240403	152400	405842290	17660	17660	17660	17660	0
302	20240403	152300	405842290	17660	17660	17660	17660	0
303	20240403	152200	405842290	17660	17660	17660	17660	0
304	20240403	152100	405842290	17660	17660	17660	17660	0
305	20240403	152000	405842290	17660	17660	17660	17660	0
306	20240403	151900	405842290	17660	17660	17660	17660	20
307	20240403	151800	405489090	17590	17590	17590	17590	1
308	20240403	151700	405471500	17670	17670	17670	17670	0
309	20240403	151600	405471500	17670	17670	17670	17670	0
310	20240403	151500	405471500	17670	17670	17670	17670	10
311	20240403	151400	405294800	17670	17670	17670	17670	20
312	20240403	151300	404941400	17640	17640	17640	17640	100
313	20240403	151200	403177400	17630	17630	17630	17630	100
314	20240403	151100	401414400	17580	17580	17580	17580	60
315	20240403	151000	400359600	17580	17580	17580	17580	0
316	20240403	150900	400359600	17580	17580	17580	17580	33
317	20240403	150800	399779460	17630	17630	17630	17630	0
318	20240403	150700	399779460	17630	17630	17630	17630	10
319	20240403	150600	399603160	17580	17580	17580	17580	100
320	20240403	150500	397845160	17580	17580	17580	17580	0
321	20240403	150400	397845160	17580	17580	17580	17580	0
322	20240403	150300	397845160	17580	17580	17580	17580	5
323	20240403	150200	397757260	17600	17600	17600	17600	0
324	20240403	150100	397757260	17600	17600	17600	17600	1
325	20240403	150000	397739660	17580	17580	17580	17580	1
326	20240403	145900	397722080	17580	17580	17580	17580	10
327	20240403	145800	397546280	17580	17580	17580	17580	79
328	20240403	145700	396157460	17580	17570	17580	17570	10
329	20240403	145600	395981750	17570	17560	17590	17560	91
330	20240403	145500	394382900	17560	17620	17620	17560	764
331	20240403	145400	380946580	17620	17620	17620	17620	8
332	20240403	145300	380805620	17620	17620	17620	17620	18
333	20240403	145200	380488460	17620	17620	17620	17620	133
334	20240403	145100	378145000	17620	17620	17620	17610	66
335	20240403	145000	376982170	17620	17640	17640	17620	49
336	20240403	144900	376117890	17640	17640	17640	17640	9
337	20240403	144800	375959130	17670	17750	17750	17670	616
338	20240403	144700	365059180	17740	17740	17740	17740	52
339	20240403	144600	364136700	17750	17750	17750	17750	1
340	20240403	144500	364118950	17760	17760	17760	17760	0
341	20240403	144400	364118950	17760	17760	17760	17760	0
342	20240403	144300	364118950	17760	17750	17760	17740	524
343	20240403	144200	354822740	17750	17750	17750	17750	1
344	20240403	144100	354804990	17750	17750	17750	17750	9
345	20240403	144000	354645240	17750	17740	17750	17740	121
346	20240403	143900	352498580	17750	17750	17750	17750	0
347	20240403	143800	352498580	17750	17750	17750	17750	6
348	20240403	143700	352392080	17750	17750	17750	17750	0
349	20240403	143600	352392080	17750	17750	17750	17750	18
350	20240403	143500	352072580	17750	17750	17750	17750	172
351	20240403	143400	349019580	17750	17750	17750	17750	0
352	20240403	143300	349019580	17750	17740	17750	17740	10
353	20240403	143200	348842170	17740	17740	17740	17740	9
354	20240403	143100	348682510	17750	17750	17750	17750	19
355	20240403	143000	348345260	17750	17750	17750	17750	10
356	20240403	142900	348167760	17750	17750	17750	17750	1
357	20240403	142800	348150010	17750	17750	17750	17750	1
358	20240403	142700	348132260	17760	17750	17760	17750	24
359	20240403	142600	347706200	17750	17750	17750	17750	18
360	20240403	142500	347386700	17750	17750	17750	17750	2
361	20240403	142400	347351200	17760	17760	17760	17760	0
362	20240403	142300	347351200	17760	17760	17760	17760	0
363	20240403	142200	347351200	17760	17760	17760	17760	3
364	20240403	142100	347297920	17750	17750	17750	17750	9
365	20240403	142000	347138170	17750	17750	17750	17750	39
366	20240403	141900	346445920	17750	17750	17750	17750	9
367	20240403	141800	346286170	17750	17750	17750	17750	0
368	20240403	141700	346286170	17750	17750	17750	17750	8
369	20240403	141600	346144170	17750	17750	17750	17750	9
370	20240403	141500	345984420	17750	17750	17750	17750	18
371	20240403	141400	345664920	17750	17750	17750	17750	25
372	20240403	141300	345221170	17750	17750	17750	17750	18
373	20240403	141200	344901670	17750	17750	17750	17750	9
374	20240403	141100	344741920	17760	17760	17760	17760	0
375	20240403	141000	344741920	17760	17760	17760	17760	2
376	20240403	140900	344706400	17770	17770	17770	17770	0
377	20240403	140800	344706400	17770	17770	17770	17770	0
378	20240403	140700	344706400	17770	17770	17770	17770	0
379	20240403	140600	344706400	17770	17760	17770	17760	10
380	20240403	140500	344528780	17760	17760	17760	17760	1
381	20240403	140400	344511020	17750	17750	17750	17750	9
382	20240403	140300	344351270	17750	17750	17750	17750	12
383	20240403	140200	344138270	17750	17750	17750	17750	9
384	20240403	140100	343978520	17750	17750	17750	17750	9
385	20240403	140000	343818770	17750	17750	17750	17750	9
386	20240403	135900	343659020	17750	17750	17750	17750	9
387	20240403	135800	343499270	17750	17750	17750	17750	0
388	20240403	135700	343499270	17750	17750	17750	17750	9
389	20240403	135600	343339520	17750	17750	17750	17750	9
390	20240403	135500	343179770	17750	17750	17750	17750	14
391	20240403	135400	342931270	17750	17750	17750	17750	9
392	20240403	135300	342771520	17750	17750	17750	17750	8
393	20240403	135200	342629520	17750	17750	17750	17750	0
394	20240403	135100	342629520	17750	17750	17750	17750	18
395	20240403	135000	342310020	17750	17750	17750	17750	18
396	20240403	134900	341990520	17750	17750	17750	17750	18
397	20240403	134800	341671020	17750	17750	17750	17750	2
398	20240403	134700	341635520	17760	17750	17760	17750	12
399	20240403	134600	341422450	17760	17760	17760	17760	0
400	20240403	134500	341422450	17760	17760	17760	17760	0
401	20240403	134400	341422450	17760	17760	17760	17760	0
402	20240403	134300	341422450	17760	17760	17760	17760	12
403	20240403	134200	341209330	17760	17760	17760	17760	18
404	20240403	134100	340889650	17760	17760	17760	17760	9
405	20240403	134000	340729810	17760	17760	17760	17760	1
406	20240403	133900	340712050	17800	17800	17800	17800	0
407	20240403	133800	340712050	17800	17800	17800	17800	11
408	20240403	133700	340516250	17780	17780	17780	17780	10
409	20240403	133600	340338450	17760	17800	17800	17760	294
410	20240403	133500	335113290	17790	17790	17790	17790	17
411	20240403	133400	334810860	17790	17790	17790	17790	1
412	20240403	133300	334793070	17790	17790	17790	17790	26
413	20240403	133200	334330530	17790	17790	17790	17790	10
414	20240403	133100	334152630	17780	17790	17790	17780	10
415	20240403	133000	333974780	17780	17780	17780	17780	4
416	20240403	132900	333903660	17790	17790	17790	17790	1
417	20240403	132800	333885870	17790	17790	17790	17790	0
418	20240403	132700	333885870	17790	17780	17790	17780	37
419	20240403	132600	333227730	17790	17800	17800	17790	65
420	20240403	132500	332071280	17790	17790	17790	17790	18
421	20240403	132400	331751060	17790	17790	17790	17790	7
422	20240403	132300	331626530	17800	17800	17800	17800	100
423	20240403	132200	329846530	17810	17810	17810	17810	20
424	20240403	132100	329490330	17810	17810	17810	17810	10
425	20240403	132000	329312230	17810	17810	17810	17810	0
426	20240403	131900	329312230	17810	17810	17810	17810	0
427	20240403	131800	329312230	17810	17810	17810	17810	1
428	20240403	131700	329294420	17800	17780	17800	17780	20
429	20240403	131600	328938600	17800	17790	17800	17790	18
430	20240403	131500	328618370	17790	17790	17790	17790	1
431	20240403	131400	328600580	17790	17790	17790	17790	1
432	20240403	131300	328582790	17850	17780	17850	17780	1000
433	20240403	131200	310737100	17760	17760	17760	17760	9
434	20240403	131100	310577260	17760	17760	17760	17760	18
435	20240403	131000	310257580	17760	17760	17760	17760	18
436	20240403	130900	309937900	17760	17760	17760	17760	18
437	20240403	130800	309618220	17760	17760	17760	17760	8
438	20240403	130700	309476140	17780	17790	17790	17780	52
439	20240403	130600	308551570	17780	17780	17780	17780	4
440	20240403	130500	308480450	17790	17790	17790	17790	2
441	20240403	130400	308444870	17790	17790	17790	17790	1
442	20240403	130300	308427080	17790	17790	17790	17790	2
443	20240403	130200	308391500	17790	17790	17790	17790	8
444	20240403	130100	308249180	17850	17810	17850	17810	168
445	20240403	130000	305250790	17780	17780	17780	17780	0
446	20240403	125900	305250790	17780	17780	17780	17780	21
447	20240403	125800	304877410	17780	17780	17780	17780	1
448	20240403	125700	304859630	17780	17780	17780	17780	0
449	20240403	125600	304859630	17780	17780	17780	17780	0
450	20240403	125500	304859630	17780	17780	17780	17780	5
451	20240403	125400	304770730	17780	17780	17780	17780	13
452	20240403	125300	304539590	17760	17760	17760	17760	0
453	20240403	125200	304539590	17760	17760	17760	17760	0
454	20240403	125100	304539590	17760	17760	17760	17760	3
455	20240403	125000	304486310	17750	17750	17750	17750	0
456	20240403	124900	304486310	17750	17750	17750	17750	0
457	20240403	124800	304486310	17750	17750	17750	17750	0
458	20240403	124700	304486310	17750	17750	17750	17750	0
459	20240403	124600	304486310	17750	17750	17750	17750	0
460	20240403	124500	304486310	17750	17750	17750	17750	0
461	20240403	124400	304486310	17750	17750	17750	17750	0
462	20240403	124300	304486310	17750	17750	17750	17750	0
463	20240403	124200	304486310	17750	17750	17750	17750	0
464	20240403	124100	304486310	17750	17750	17750	17750	0
465	20240403	124000	304486310	17750	17750	17750	17750	0
466	20240403	123900	304486310	17750	17750	17750	17750	0
467	20240403	123800	304486310	17750	17750	17750	17750	0
468	20240403	123700	304486310	17750	17750	17750	17750	0
469	20240403	123600	304486310	17750	17750	17750	17750	0
470	20240403	123500	304486310	17750	17750	17750	17750	0
471	20240403	123400	304486310	17750	17750	17750	17750	0
472	20240403	123300	304486310	17750	17750	17750	17750	0
473	20240403	123200	304486310	17750	17750	17750	17750	0
474	20240403	123100	304486310	17750	17750	17750	17750	0
475	20240403	123000	304486310	17750	17750	17750	17750	0
476	20240403	122900	304486310	17750	17750	17750	17750	0
477	20240403	122800	304486310	17750	17750	17750	17750	0
478	20240403	122700	304486310	17750	17750	17750	17750	0
479	20240403	122600	304486310	17750	17750	17750	17750	0
480	20240403	122500	304486310	17750	17750	17750	17750	0
481	20240403	122400	304486310	17750	17750	17750	17750	0
482	20240403	122300	304486310	17750	17750	17750	17750	0
483	20240403	122200	304486310	17750	17750	17750	17750	0
484	20240403	122100	304486310	17750	17750	17750	17750	0
485	20240403	122000	304486310	17750	17750	17750	17750	0
486	20240403	121900	304486310	17750	17750	17750	17750	0
487	20240403	121800	304486310	17750	17750	17750	17750	0
488	20240403	121700	304486310	17750	17750	17750	17750	0
489	20240403	121600	304486310	17750	17750	17750	17750	0
490	20240403	121500	304486310	17750	17750	17750	17750	0
491	20240403	121400	304486310	17750	17750	17750	17750	0
492	20240403	121300	304486310	17750	17750	17750	17750	0
493	20240403	121200	304486310	17750	17750	17750	17750	1
494	20240403	121100	304468560	17770	17770	17770	17770	0
495	20240403	121000	304468560	17770	17770	17770	17770	0
496	20240403	120900	304468560	17770	17770	17770	17770	0
497	20240403	120800	304468560	17770	17770	17770	17770	0
498	20240403	120700	304468560	17770	17770	17770	17770	0
499	20240403	120600	304468560	17770	17770	17770	17770	0
500	20240403	120500	304468560	17770	17770	17770	17770	0
501	20240403	120400	304468560	17770	17770	17770	17770	0
502	20240403	120300	304468560	17770	17770	17830	17770	48
503	20240403	120200	303612920	17770	17770	17770	17770	0
504	20240403	120100	303612920	17770	17770	17770	17770	0
505	20240403	120000	303612920	17770	17770	17770	17770	0
506	20240403	115900	303612920	17770	17770	17770	17770	1
507	20240403	115800	303595150	17830	17830	17830	17830	0
508	20240403	115700	303595150	17830	17830	17830	17830	0
509	20240403	115600	303595150	17830	17770	17830	17770	2
510	20240403	115500	303559550	17770	17750	17830	17750	50
511	20240403	115400	302668250	17740	17740	17740	17740	0
512	20240403	115300	302668250	17740	17740	17740	17740	0
513	20240403	115200	302668250	17740	17740	17740	17740	0
514	20240403	115100	302668250	17740	17740	17740	17740	0
515	20240403	115000	302668250	17740	17740	17740	17740	31
516	20240403	114900	302118310	17740	17740	17740	17740	1
517	20240403	114800	302100570	17740	17810	17810	17740	13
518	20240403	114700	301869110	17740	17740	17830	17740	63
519	20240403	114600	300747080	17740	17740	17740	17740	0
520	20240403	114500	300747080	17740	17740	17740	17740	0
521	20240403	114400	300747080	17740	17740	17740	17740	0
522	20240403	114300	300747080	17740	17740	17740	17740	0
523	20240403	114200	300747080	17740	17740	17740	17740	2
524	20240403	114100	300711600	17830	17830	17830	17830	1
525	20240403	114000	300693770	17790	17720	17790	17720	500
526	20240403	113900	291798840	17700	17700	17700	17700	0
527	20240403	113800	291798840	17700	17700	17700	17700	0
528	20240403	113700	291798840	17700	17700	17780	17700	201
529	20240403	113600	288225220	17700	17700	17700	17700	1
530	20240403	113500	288207520	17700	17700	17700	17700	1
531	20240403	113400	288189820	17700	17700	17700	17700	0
532	20240403	113300	288189820	17700	17700	17700	17700	0
533	20240403	113200	288189820	17700	17770	17770	17700	61
534	20240403	113100	287106400	17700	17700	17700	17680	4
535	20240403	113000	287035640	17700	17700	17700	17700	1
536	20240403	112900	287017940	17680	17660	17680	17660	250
537	20240403	112800	282599120	17660	17680	17680	17660	85
538	20240403	112700	281097840	17680	17680	17680	17680	1
539	20240403	112600	281080160	17660	17660	17660	17660	88
540	20240403	112500	279526080	17640	17650	17650	17640	99
541	20240403	112400	277779430	17660	17660	17660	17660	1
542	20240403	112300	277761770	17670	17670	17670	17670	1
543	20240403	112200	277744100	17670	17670	17670	17670	5
544	20240403	112100	277655750	17680	17680	17680	17680	0
545	20240403	112000	277655750	17680	17680	17680	17680	3
546	20240403	111900	277602710	17680	17680	17680	17680	1
547	20240403	111800	277585030	17680	17680	17680	17680	0
548	20240403	111700	277585030	17680	17680	17680	17680	173
549	20240403	111600	274526390	17690	17690	17690	17690	3
550	20240403	111500	274473320	17690	17690	17690	17690	0
551	20240403	111400	274473320	17690	17690	17690	17690	2
552	20240403	111300	274437940	17690	17690	17690	17690	0
553	20240403	111200	274437940	17690	17690	17690	17690	0
554	20240403	111100	274437940	17690	17690	17690	17690	0
555	20240403	111000	274437940	17690	17690	17690	17690	4
556	20240403	110900	274367180	17690	17690	17690	17690	30
557	20240403	110800	273836480	17690	17690	17690	17690	0
558	20240403	110700	273836480	17690	17690	17690	17690	0
559	20240403	110600	273836480	17690	17690	17690	17690	0
560	20240403	110500	273836480	17690	17690	17690	17690	9
561	20240403	110400	273677270	17690	17690	17690	17690	5
562	20240403	110300	273588820	17690	17690	17690	17690	3
563	20240403	110200	273535750	17700	17700	17700	17700	0
564	20240403	110100	273535750	17700	17760	17760	17700	244
565	20240403	110000	269208960	17790	17790	17790	17790	0
566	20240403	105900	269208960	17790	17770	17790	17770	55
567	20240403	105800	268231580	17810	17800	17810	17790	48
568	20240403	105700	267376770	17790	17790	17790	17790	1
569	20240403	105600	267358980	17790	17790	17790	17790	0
570	20240403	105500	267358980	17790	17790	17790	17790	0
571	20240403	105400	267358980	17790	17770	17790	17770	44
572	20240403	105300	266576260	17790	17770	17790	17770	48
573	20240403	105200	265722360	17790	17770	17790	17770	45
574	20240403	105100	264921850	17790	17770	17790	17770	37
575	20240403	105000	264263660	17770	17790	17790	17770	247
576	20240403	104900	259869570	17790	17790	17790	17790	31
577	20240403	104800	259318080	17770	17770	17770	17770	62
578	20240403	104700	258216340	17770	17770	17770	17770	43
579	20240403	104600	257452230	17770	17760	17770	17760	151
580	20240403	104500	254770040	17760	17720	17760	17720	51
581	20240403	104400	253864360	17720	17700	17760	17700	98
582	20240403	104300	252126570	17700	17720	17730	17700	128
583	20240403	104200	249857760	17730	17720	17730	17720	40
584	20240403	104100	249148570	17730	17720	17730	17720	47
585	20240403	104000	248315270	17730	17720	17730	17720	70
586	20240403	103900	247074200	17730	17730	17730	17720	59
587	20240403	103800	246028140	17730	17720	17730	17720	131
588	20240403	103700	243705520	17730	17700	17730	17700	71
589	20240403	103600	242447660	17700	17640	17700	17640	231
590	20240403	103500	238359760	17660	17610	17660	17610	76
591	20240403	103400	237020480	17610	17610	17610	17610	0
592	20240403	103300	237020480	17610	17610	17610	17610	232
593	20240403	103200	232934960	17610	17590	17610	17590	5
594	20240403	103100	232846990	17570	17570	17570	17570	3087
595	20240403	103000	178608400	17570	17570	17570	17570	11
596	20240403	102900	178415130	17570	17570	17570	17570	0
597	20240403	102800	178415130	17570	17560	17570	17560	145
598	20240403	102700	175868040	17570	17660	17660	17570	840
599	20240403	102600	161107980	17650	17650	17650	17650	0
600	20240403	102500	161107980	17650	17590	17650	17590	1208
601	20240403	102400	139788100	17650	17590	17650	17590	2
602	20240403	102300	139752860	17560	17560	17560	17560	0
603	20240403	102200	139752860	17560	17560	17560	17560	0
604	20240403	102100	139752860	17560	17560	17560	17560	0
605	20240403	102000	139752860	17560	17560	17560	17560	0
606	20240403	101900	139752860	17560	17560	17560	17560	0
607	20240403	101800	139752860	17560	17560	17560	17560	3
608	20240403	101700	139700180	17560	17560	17560	17560	2
609	20240403	101600	139665060	17660	17560	17660	17560	22
610	20240403	101500	139276740	17560	17560	17660	17560	4
611	20240403	101400	139206400	17540	17540	17540	17540	0
612	20240403	101300	139206400	17540	17540	17540	17540	0
613	20240403	101200	139206400	17540	17540	17540	17540	168
614	20240403	101100	136259680	17540	17540	17540	17540	0
615	20240403	101000	136259680	17540	17560	17560	17540	101
616	20240403	100900	134487340	17570	17570	17570	17570	0
617	20240403	100800	134487340	17570	17570	17570	17570	0
618	20240403	100700	134487340	17570	17570	17570	17570	0
619	20240403	100600	134487340	17570	17590	17590	17560	108
620	20240403	100500	132588550	17540	17540	17540	17540	38
621	20240403	100400	131922030	17540	17670	17670	17540	247
622	20240403	100300	127578950	17720	17660	17720	17660	18
623	20240403	100200	127260110	17710	17640	17710	17640	18
624	20240403	100100	126941550	17660	17640	17710	17640	16
625	20240403	100000	126658480	17620	17620	17620	17620	2
626	20240403	095900	126623240	17650	17560	17650	17560	148
627	20240403	095800	124019510	17550	17550	17550	17550	2
628	20240403	095700	123984410	17570	17550	17570	17540	270
629	20240403	095600	119243320	17550	17540	17560	17540	154
630	20240403	095500	116541280	17540	17540	17550	17540	44
631	20240403	095400	115769210	17540	17540	17550	17540	19
632	20240403	095300	115435940	17540	17530	17540	17530	9
633	20240403	095200	115278100	17530	17530	17540	17530	9
634	20240403	095100	115120320	17530	17520	17530	17520	7
635	20240403	095000	114997630	17520	17530	17540	17520	9
636	20240403	094900	114839910	17520	17520	17530	17520	7
637	20240403	094800	114717250	17520	17520	17520	17520	9
638	20240403	094700	114559570	17530	17620	17620	17520	1733
639	20240403	094600	84115490	17620	17630	17630	17610	6
640	20240403	094500	84009760	17610	17630	17630	17610	9
641	20240403	094400	83851210	17630	17610	17630	17610	4
642	20240403	094300	83780740	17630	17630	17630	17630	0
643	20240403	094200	83780740	17630	17630	17630	17630	3
644	20240403	094100	83727850	17630	17630	17630	17630	1
645	20240403	094000	83710220	17620	17630	17630	17620	20
646	20240403	093900	83357670	17630	17630	17630	17630	0
647	20240403	093800	83357670	17630	17630	17630	17630	0
648	20240403	093700	83357670	17630	17610	17710	17610	38
649	20240403	093600	82685050	17640	17640	17640	17640	0
650	20240403	093500	82685050	17640	17640	17640	17640	0
651	20240403	093400	82685050	17640	17640	17640	17640	12
652	20240403	093300	82473370	17610	17610	17610	17610	0
653	20240403	093200	82473370	17610	17650	17710	17610	42
654	20240403	093100	81730470	17630	17610	17710	17610	32
655	20240403	093000	81163930	17590	17590	17590	17590	0
656	20240403	092900	81163930	17590	17590	17590	17590	0
657	20240403	092800	81163930	17590	17590	17590	17590	0
658	20240403	092700	81163930	17590	17600	17600	17590	2
659	20240403	092600	81128740	17570	17570	17570	17570	0
660	20240403	092500	81128740	17570	17570	17570	17570	52
661	20240403	092400	80215100	17570	17570	17570	17570	4
662	20240403	092300	80144820	17710	17580	17710	17580	52
663	20240403	092200	79226280	17560	17560	17560	17560	0
664	20240403	092100	79226280	17560	17580	17580	17540	630
665	20240403	092000	68167020	17590	17600	17600	17570	761
666	20240403	091900	54795240	17590	17590	17590	17590	1
667	20240403	091800	54777650	17570	17570	17570	17570	150
668	20240403	091700	52142150	17650	17580	17650	17580	61
669	20240403	091600	51068710	17570	17570	17570	17570	0
670	20240403	091500	51068710	17570	17570	17570	17570	0
671	20240403	091400	51068710	17570	17600	17650	17560	1485
672	20240403	091300	24938120	17600	17620	17620	17600	50
673	20240403	091200	24057980	17620	17650	17650	17620	32
674	20240403	091100	23493670	17870	17870	17870	17870	59
675	20240403	091000	22439340	17890	17890	17890	17890	1
676	20240403	090900	22421450	17630	17630	17630	17630	0
677	20240403	090800	22421450	17630	17630	17630	17630	0
678	20240403	090700	22421450	17630	17630	17630	17630	3
679	20240403	090600	22368560	17620	17620	17620	17620	0
680	20240403	090500	22368560	17620	17620	17620	17620	15
681	20240403	090400	22104260	17530	17530	17530	17530	0
682	20240403	090300	22104260	17530	17530	17530	17520	15
683	20240403	090200	21841340	17520	17520	17520	17520	3
684	20240403	090100	21788780	17510	17680	17680	17510	881
685	20240403	090000	6303870	17680	17740	17740	17680	356