KissMeData/264450/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	202800	385336610	16680	16680	16680	16680	526
3	20240405	202700	385336610	16680	16680	16680	16680	0
4	20240405	202600	385336610	16680	16680	16680	16680	0
5	20240405	202500	385336610	16680	16680	16680	16680	0
6	20240405	202400	385336610	16680	16680	16680	16680	0
7	20240405	202300	385336610	16680	16680	16680	16680	0
8	20240405	202200	385336610	16680	16680	16680	16680	0
9	20240405	202100	385336610	16680	16680	16680	16680	0
10	20240405	202000	385336610	16680	16680	16680	16680	0
11	20240405	201900	385336610	16680	16680	16680	16680	0
12	20240405	201800	385336610	16680	16680	16680	16680	0
13	20240405	201700	385336610	16680	16680	16680	16680	0
14	20240405	201600	385336610	16680	16680	16680	16680	0
15	20240405	201500	385336610	16680	16680	16680	16680	0
16	20240405	201400	385336610	16680	16680	16680	16680	0
17	20240405	201300	385336610	16680	16680	16680	16680	0
18	20240405	201200	385336610	16680	16680	16680	16680	0
19	20240405	201100	385336610	16680	16680	16680	16680	0
20	20240405	201000	385336610	16680	16680	16680	16680	0
21	20240405	200900	385336610	16680	16680	16680	16680	0
22	20240405	200800	385336610	16680	16680	16680	16680	0
23	20240405	200700	385336610	16680	16680	16680	16680	0
24	20240405	200600	385336610	16680	16680	16680	16680	0
25	20240405	200500	385336610	16680	16680	16680	16680	0
26	20240405	200400	385336610	16680	16680	16680	16680	0
27	20240405	200300	385336610	16680	16680	16680	16680	0
28	20240405	200200	385336610	16680	16680	16680	16680	0
29	20240405	200100	385336610	16680	16680	16680	16680	0
30	20240405	200000	385336610	16680	16680	16680	16680	0
31	20240405	195900	385336610	16680	16680	16680	16680	0
32	20240405	195800	385336610	16680	16680	16680	16680	526
33	20240405	195700	385336610	16680	16680	16680	16680	0
34	20240405	195600	385336610	16680	16680	16680	16680	0
35	20240405	195500	385336610	16680	16680	16680	16680	0
36	20240405	195400	385336610	16680	16680	16680	16680	0
37	20240405	195300	385336610	16680	16680	16680	16680	0
38	20240405	195200	385336610	16680	16680	16680	16680	0
39	20240405	195100	385336610	16680	16680	16680	16680	0
40	20240405	195000	385336610	16680	16680	16680	16680	0
41	20240405	194900	385336610	16680	16680	16680	16680	0
42	20240405	194800	385336610	16680	16680	16680	16680	0
43	20240405	194700	385336610	16680	16680	16680	16680	0
44	20240405	194600	385336610	16680	16680	16680	16680	0
45	20240405	194500	385336610	16680	16680	16680	16680	0
46	20240405	194400	385336610	16680	16680	16680	16680	0
47	20240405	194300	385336610	16680	16680	16680	16680	0
48	20240405	194200	385336610	16680	16680	16680	16680	0
49	20240405	194100	385336610	16680	16680	16680	16680	0
50	20240405	194000	385336610	16680	16680	16680	16680	0
51	20240405	193900	385336610	16680	16680	16680	16680	0
52	20240405	193800	385336610	16680	16680	16680	16680	0
53	20240405	193700	385336610	16680	16680	16680	16680	0
54	20240405	193600	385336610	16680	16680	16680	16680	0
55	20240405	193500	385336610	16680	16680	16680	16680	0
56	20240405	193400	385336610	16680	16680	16680	16680	0
57	20240405	193300	385336610	16680	16680	16680	16680	0
58	20240405	193200	385336610	16680	16680	16680	16680	0
59	20240405	193100	385336610	16680	16680	16680	16680	0
60	20240405	193000	385336610	16680	16680	16680	16680	0
61	20240405	192900	385336610	16680	16680	16680	16680	0
62	20240405	192800	385336610	16680	16680	16680	16680	526
63	20240405	192700	385336610	16680	16680	16680	16680	0
64	20240405	192600	385336610	16680	16680	16680	16680	0
65	20240405	192500	385336610	16680	16680	16680	16680	0
66	20240405	192400	385336610	16680	16680	16680	16680	0
67	20240405	192300	385336610	16680	16680	16680	16680	0
68	20240405	192200	385336610	16680	16680	16680	16680	0
69	20240405	192100	385336610	16680	16680	16680	16680	0
70	20240405	192000	385336610	16680	16680	16680	16680	0
71	20240405	191900	385336610	16680	16680	16680	16680	0
72	20240405	191800	385336610	16680	16680	16680	16680	0
73	20240405	191700	385336610	16680	16680	16680	16680	0
74	20240405	191600	385336610	16680	16680	16680	16680	0
75	20240405	191500	385336610	16680	16680	16680	16680	0
76	20240405	191400	385336610	16680	16680	16680	16680	0
77	20240405	191300	385336610	16680	16680	16680	16680	0
78	20240405	191200	385336610	16680	16680	16680	16680	0
79	20240405	191100	385336610	16680	16680	16680	16680	0
80	20240405	191000	385336610	16680	16680	16680	16680	0
81	20240405	190900	385336610	16680	16680	16680	16680	0
82	20240405	190800	385336610	16680	16680	16680	16680	0
83	20240405	190700	385336610	16680	16680	16680	16680	0
84	20240405	190600	385336610	16680	16680	16680	16680	0
85	20240405	190500	385336610	16680	16680	16680	16680	0
86	20240405	190400	385336610	16680	16680	16680	16680	0
87	20240405	190300	385336610	16680	16680	16680	16680	0
88	20240405	190200	385336610	16680	16680	16680	16680	0
89	20240405	190100	385336610	16680	16680	16680	16680	0
90	20240405	190000	385336610	16680	16680	16680	16680	0
91	20240405	185900	385336610	16680	16680	16680	16680	0
92	20240405	185800	385336610	16680	16680	16680	16680	526
93	20240405	185700	385336610	16680	16680	16680	16680	0
94	20240405	185600	385336610	16680	16680	16680	16680	0
95	20240405	185500	385336610	16680	16680	16680	16680	0
96	20240405	185400	385336610	16680	16680	16680	16680	0
97	20240405	185300	385336610	16680	16680	16680	16680	0
98	20240405	185200	385336610	16680	16680	16680	16680	0
99	20240405	185100	385336610	16680	16680	16680	16680	0
100	20240405	185000	385336610	16680	16680	16680	16680	0
101	20240405	184900	385336610	16680	16680	16680	16680	0
102	20240405	184800	385336610	16680	16680	16680	16680	0
103	20240405	184700	385336610	16680	16680	16680	16680	0
104	20240405	184600	385336610	16680	16680	16680	16680	0
105	20240405	184500	385336610	16680	16680	16680	16680	0
106	20240405	184400	385336610	16680	16680	16680	16680	0
107	20240405	184300	385336610	16680	16680	16680	16680	0
108	20240405	184200	385336610	16680	16680	16680	16680	0
109	20240405	184100	385336610	16680	16680	16680	16680	0
110	20240405	184000	385336610	16680	16680	16680	16680	0
111	20240405	183900	385336610	16680	16680	16680	16680	0
112	20240405	183800	385336610	16680	16680	16680	16680	0
113	20240405	183700	385336610	16680	16680	16680	16680	0
114	20240405	183600	385336610	16680	16680	16680	16680	0
115	20240405	183500	385336610	16680	16680	16680	16680	0
116	20240405	183400	385336610	16680	16680	16680	16680	0
117	20240405	183300	385336610	16680	16680	16680	16680	0
118	20240405	183200	385336610	16680	16680	16680	16680	0
119	20240405	183100	385336610	16680	16680	16680	16680	0
120	20240405	183000	385336610	16680	16680	16680	16680	0
121	20240405	182900	385336610	16680	16680	16680	16680	0
122	20240405	182800	385336610	16680	16680	16680	16680	526
123	20240405	182700	385336610	16680	16680	16680	16680	0
124	20240405	182600	385336610	16680	16680	16680	16680	0
125	20240405	182500	385336610	16680	16680	16680	16680	0
126	20240405	182400	385336610	16680	16680	16680	16680	0
127	20240405	182300	385336610	16680	16680	16680	16680	0
128	20240405	182200	385336610	16680	16680	16680	16680	0
129	20240405	182100	385336610	16680	16680	16680	16680	0
130	20240405	182000	385336610	16680	16680	16680	16680	0
131	20240405	181900	385336610	16680	16680	16680	16680	0
132	20240405	181800	385336610	16680	16680	16680	16680	0
133	20240405	181700	385336610	16680	16680	16680	16680	0
134	20240405	181600	385336610	16680	16680	16680	16680	0
135	20240405	181500	385336610	16680	16680	16680	16680	0
136	20240405	181400	385336610	16680	16680	16680	16680	0
137	20240405	181300	385336610	16680	16680	16680	16680	0
138	20240405	181200	385336610	16680	16680	16680	16680	0
139	20240405	181100	385336610	16680	16680	16680	16680	0
140	20240405	181000	385336610	16680	16680	16680	16680	0
141	20240405	180900	385336610	16680	16680	16680	16680	0
142	20240405	180800	385336610	16680	16680	16680	16680	0
143	20240405	180700	385336610	16680	16680	16680	16680	0
144	20240405	180600	385336610	16680	16680	16680	16680	0
145	20240405	180500	385336610	16680	16680	16680	16680	0
146	20240405	180400	385336610	16680	16680	16680	16680	0
147	20240405	180300	385336610	16680	16680	16680	16680	0
148	20240405	180200	385336610	16680	16680	16680	16680	0
149	20240405	180100	385336610	16680	16680	16680	16680	0
150	20240405	180000	385336610	16680	16680	16680	16680	0
151	20240405	175900	385336610	16680	16680	16680	16680	0
152	20240405	175800	385336610	16680	16680	16680	16680	526
153	20240405	175700	385336610	16680	16680	16680	16680	0
154	20240405	175600	385336610	16680	16680	16680	16680	0
155	20240405	175500	385336610	16680	16680	16680	16680	0
156	20240405	175400	385336610	16680	16680	16680	16680	0
157	20240405	175300	385336610	16680	16680	16680	16680	0
158	20240405	175200	385336610	16680	16680	16680	16680	0
159	20240405	175100	385336610	16680	16680	16680	16680	0
160	20240405	175000	385336610	16680	16680	16680	16680	0
161	20240405	174900	385336610	16680	16680	16680	16680	0
162	20240405	174800	385336610	16680	16680	16680	16680	0
163	20240405	174700	385336610	16680	16680	16680	16680	0
164	20240405	174600	385336610	16680	16680	16680	16680	0
165	20240405	174500	385336610	16680	16680	16680	16680	0
166	20240405	174400	385336610	16680	16680	16680	16680	0
167	20240405	174300	385336610	16680	16680	16680	16680	0
168	20240405	174200	385336610	16680	16680	16680	16680	0
169	20240405	174100	385336610	16680	16680	16680	16680	0
170	20240405	174000	385336610	16680	16680	16680	16680	0
171	20240405	173900	385336610	16680	16680	16680	16680	0
172	20240405	173800	385336610	16680	16680	16680	16680	0
173	20240405	173700	385336610	16680	16680	16680	16680	0
174	20240405	173600	385336610	16680	16680	16680	16680	0
175	20240405	173500	385336610	16680	16680	16680	16680	0
176	20240405	173400	385336610	16680	16680	16680	16680	0
177	20240405	173300	385336610	16680	16680	16680	16680	0
178	20240405	173200	385336610	16680	16680	16680	16680	0
179	20240405	173100	385336610	16680	16680	16680	16680	0
180	20240405	173000	385336610	16680	16680	16680	16680	0
181	20240405	172900	385336610	16680	16680	16680	16680	0
182	20240405	172800	385336610	16680	16680	16680	16680	526
183	20240405	172700	385336610	16680	16680	16680	16680	0
184	20240405	172600	385336610	16680	16680	16680	16680	0
185	20240405	172500	385336610	16680	16680	16680	16680	0
186	20240405	172400	385336610	16680	16680	16680	16680	0
187	20240405	172300	385336610	16680	16680	16680	16680	0
188	20240405	172200	385336610	16680	16680	16680	16680	0
189	20240405	172100	385336610	16680	16680	16680	16680	0
190	20240405	172000	385336610	16680	16680	16680	16680	0
191	20240405	171900	385336610	16680	16680	16680	16680	0
192	20240405	171800	385336610	16680	16680	16680	16680	0
193	20240405	171700	385336610	16680	16680	16680	16680	0
194	20240405	171600	385336610	16680	16680	16680	16680	0
195	20240405	171500	385336610	16680	16680	16680	16680	0
196	20240405	171400	385336610	16680	16680	16680	16680	0
197	20240405	171300	385336610	16680	16680	16680	16680	0
198	20240405	171200	385336610	16680	16680	16680	16680	0
199	20240405	171100	385336610	16680	16680	16680	16680	0
200	20240405	171000	385336610	16680	16680	16680	16680	0
201	20240405	170900	385336610	16680	16680	16680	16680	0
202	20240405	170800	385336610	16680	16680	16680	16680	0
203	20240405	170700	385336610	16680	16680	16680	16680	0
204	20240405	170600	385336610	16680	16680	16680	16680	0
205	20240405	170500	385336610	16680	16680	16680	16680	0
206	20240405	170400	385336610	16680	16680	16680	16680	0
207	20240405	170300	385336610	16680	16680	16680	16680	0
208	20240405	170200	385336610	16680	16680	16680	16680	0
209	20240405	170100	385336610	16680	16680	16680	16680	0
210	20240405	170000	385336610	16680	16680	16680	16680	0
211	20240405	165900	385336610	16680	16680	16680	16680	0
212	20240405	165800	385336610	16680	16680	16680	16680	526
213	20240405	165700	385336610	16680	16680	16680	16680	0
214	20240405	165600	385336610	16680	16680	16680	16680	0
215	20240405	165500	385336610	16680	16680	16680	16680	0
216	20240405	165400	385336610	16680	16680	16680	16680	0
217	20240405	165300	385336610	16680	16680	16680	16680	0
218	20240405	165200	385336610	16680	16680	16680	16680	0
219	20240405	165100	385336610	16680	16680	16680	16680	0
220	20240405	165000	385336610	16680	16680	16680	16680	0
221	20240405	164900	385336610	16680	16680	16680	16680	0
222	20240405	164800	385336610	16680	16680	16680	16680	0
223	20240405	164700	385336610	16680	16680	16680	16680	0
224	20240405	164600	385336610	16680	16680	16680	16680	0
225	20240405	164500	385336610	16680	16680	16680	16680	0
226	20240405	164400	385336610	16680	16680	16680	16680	0
227	20240405	164300	385336610	16680	16680	16680	16680	0
228	20240405	164200	385336610	16680	16680	16680	16680	0
229	20240405	164100	385336610	16680	16680	16680	16680	0
230	20240405	164000	385336610	16680	16680	16680	16680	0
231	20240405	163900	385336610	16680	16680	16680	16680	0
232	20240405	163800	385336610	16680	16680	16680	16680	0
233	20240405	163700	385336610	16680	16680	16680	16680	0
234	20240405	163600	385336610	16680	16680	16680	16680	0
235	20240405	163500	385336610	16680	16680	16680	16680	0
236	20240405	163400	385336610	16680	16680	16680	16680	0
237	20240405	163300	385336610	16680	16680	16680	16680	0
238	20240405	163200	385336610	16680	16680	16680	16680	0
239	20240405	163100	385336610	16680	16680	16680	16680	0
240	20240405	163000	385336610	16680	16680	16680	16680	0
241	20240405	162900	385336610	16680	16680	16680	16680	0
242	20240405	162800	385336610	16680	16680	16680	16680	526
243	20240405	162700	385336610	16680	16680	16680	16680	0
244	20240405	162600	385336610	16680	16680	16680	16680	0
245	20240405	162500	385336610	16680	16680	16680	16680	0
246	20240405	162400	385336610	16680	16680	16680	16680	0
247	20240405	162300	385336610	16680	16680	16680	16680	0
248	20240405	162200	385336610	16680	16680	16680	16680	0
249	20240405	162100	385336610	16680	16680	16680	16680	0
250	20240405	162000	385336610	16680	16680	16680	16680	0
251	20240405	161900	385336610	16680	16680	16680	16680	0
252	20240405	161800	385336610	16680	16680	16680	16680	0
253	20240405	161700	385336610	16680	16680	16680	16680	0
254	20240405	161600	385336610	16680	16680	16680	16680	0
255	20240405	161500	385336610	16680	16680	16680	16680	0
256	20240405	161400	385336610	16680	16680	16680	16680	0
257	20240405	161300	385336610	16680	16680	16680	16680	0
258	20240405	161200	385336610	16680	16680	16680	16680	0
259	20240405	161100	385336610	16680	16680	16680	16680	0
260	20240405	161000	385336610	16680	16680	16680	16680	0
261	20240405	160900	385336610	16680	16680	16680	16680	0
262	20240405	160800	385336610	16680	16680	16680	16680	0
263	20240405	160700	385336610	16680	16680	16680	16680	0
264	20240405	160600	385336610	16680	16680	16680	16680	0
265	20240405	160500	385336610	16680	16680	16680	16680	0
266	20240405	160400	385336610	16680	16680	16680	16680	0
267	20240405	160300	385336610	16680	16680	16680	16680	0
268	20240405	160200	385336610	16680	16680	16680	16680	0
269	20240405	160100	385336610	16680	16680	16680	16680	0
270	20240405	160000	385336610	16680	16680	16680	16680	0
271	20240405	155900	385336610	16680	16680	16680	16680	0
272	20240405	155800	385336610	16680	16680	16680	16680	526
273	20240405	155700	385336610	16680	16680	16680	16680	0
274	20240405	155600	385336610	16680	16680	16680	16680	0
275	20240405	155500	385336610	16680	16680	16680	16680	0
276	20240405	155400	385336610	16680	16680	16680	16680	0
277	20240405	155300	385336610	16680	16680	16680	16680	0
278	20240405	155200	385336610	16680	16680	16680	16680	0
279	20240405	155100	385336610	16680	16680	16680	16680	0
280	20240405	155000	385336610	16680	16680	16680	16680	0
281	20240405	154900	385336610	16680	16680	16680	16680	0
282	20240405	154800	385336610	16680	16680	16680	16680	0
283	20240405	154700	385336610	16680	16680	16680	16680	0
284	20240405	154600	385336610	16680	16680	16680	16680	0
285	20240405	154500	385336610	16680	16680	16680	16680	0
286	20240405	154400	385336610	16680	16680	16680	16680	0
287	20240405	154300	385336610	16680	16680	16680	16680	0
288	20240405	154200	385336610	16680	16680	16680	16680	0
289	20240405	154100	385336610	16680	16680	16680	16680	0
290	20240405	154000	385336610	16680	16680	16680	16680	0
291	20240405	153900	385336610	16680	16680	16680	16680	0
292	20240405	153800	385336610	16680	16680	16680	16680	0
293	20240405	153700	385336610	16680	16680	16680	16680	0
294	20240405	153600	385336610	16680	16680	16680	16680	0
295	20240405	153500	385336610	16680	16680	16680	16680	0
296	20240405	153400	385336610	16680	16680	16680	16680	0
297	20240405	153300	385336610	16680	16680	16680	16680	0
298	20240405	153200	385336610	16680	16680	16680	16680	0
299	20240405	153100	385336610	16680	16680	16680	16680	0
300	20240405	153000	385336610	16680	16680	16680	16680	526
301	20240405	152900	376562930	16700	16700	16700	16700	0
302	20240405	152800	376562930	16700	16700	16700	16700	0
303	20240405	152700	376562930	16700	16700	16700	16700	0
304	20240405	152600	376562930	16700	16700	16700	16700	0
305	20240405	152500	376562930	16700	16700	16700	16700	0
306	20240405	152400	376562930	16700	16700	16700	16700	0
307	20240405	152300	376562930	16700	16700	16700	16700	0
308	20240405	152200	376562930	16700	16700	16700	16700	0
309	20240405	152100	376562930	16700	16700	16700	16700	0
310	20240405	152000	376562930	16700	16700	16700	16700	0
311	20240405	151900	376562930	16700	16640	16700	16620	339
312	20240405	151800	370919030	16650	16640	16650	16640	281
313	20240405	151700	366243180	16630	16630	16630	16630	54
314	20240405	151600	365345160	16630	16630	16630	16540	922
315	20240405	151500	350091550	16570	16640	16640	16570	398
316	20240405	151400	343489220	16630	16550	16640	16550	198
317	20240405	151300	340206180	16550	16550	16550	16530	432
318	20240405	151200	333061170	16550	16580	16580	16550	425
319	20240405	151100	326025170	16600	16570	16600	16560	562
320	20240405	151000	316715590	16570	16640	16640	16560	1513
321	20240405	150900	291653460	16560	16600	16640	16560	1079
322	20240405	150800	273773780	16590	16590	16600	16590	300
323	20240405	150700	268795780	16600	16600	16600	16600	212
324	20240405	150600	265276580	16690	16670	16730	16590	679
325	20240405	150500	253989000	16600	16630	16670	16600	1523
326	20240405	150400	228688970	16630	16630	16670	16630	152
327	20240405	150300	226159170	16630	16690	16690	16630	404
328	20240405	150200	219427570	16690	16720	16720	16680	281
329	20240405	150100	214734250	16760	16760	16760	16760	0
330	20240405	150000	214734250	16760	16760	16760	16760	0
331	20240405	145900	214734250	16760	16760	16760	16760	0
332	20240405	145800	214734250	16760	16760	16760	16760	0
333	20240405	145700	214734250	16760	16760	16760	16760	0
334	20240405	145600	214734250	16760	16760	16760	16760	0
335	20240405	145500	214734250	16760	16760	16760	16760	0
336	20240405	145400	214734250	16760	16760	16760	16760	26
337	20240405	145300	214298490	16770	16780	16780	16740	65
338	20240405	145200	213210320	16740	16740	16740	16740	10
339	20240405	145100	213042920	16780	16780	16780	16780	1
340	20240405	145000	213026140	16740	16740	16740	16740	146
341	20240405	144900	210582100	16780	16780	16780	16780	0
342	20240405	144800	210582100	16780	16780	16780	16780	0
343	20240405	144700	210582100	16780	16730	16780	16730	25
344	20240405	144600	210163680	16730	16730	16730	16730	0
345	20240405	144500	210163680	16730	16730	16730	16730	0
346	20240405	144400	210163680	16730	16720	16730	16720	27
347	20240405	144300	209712190	16730	16730	16730	16730	0
348	20240405	144200	209712190	16730	16730	16730	16730	0
349	20240405	144100	209712190	16730	16730	16730	16730	0
350	20240405	144000	209712190	16730	16730	16730	16730	0
351	20240405	143900	209712190	16730	16730	16730	16730	0
352	20240405	143800	209712190	16730	16760	16760	16730	30
353	20240405	143700	209209560	16770	16770	16770	16770	0
354	20240405	143600	209209560	16770	16770	16770	16770	0
355	20240405	143500	209209560	16770	16770	16770	16770	23
356	20240405	143400	208823850	16770	16770	16770	16770	0
357	20240405	143300	208823850	16770	16770	16770	16770	0
358	20240405	143200	208823850	16770	16770	16770	16770	5
359	20240405	143100	208740000	16760	16760	16760	16760	21
360	20240405	143000	208388040	16760	16760	16760	16760	0
361	20240405	142900	208388040	16760	16760	16760	16760	6
362	20240405	142800	208287480	16770	16760	16770	16760	115
363	20240405	142700	206360070	16760	16760	16760	16760	0
364	20240405	142600	206360070	16760	16760	16760	16760	18
365	20240405	142500	206058390	16760	16760	16760	16760	1
366	20240405	142400	206041630	16730	16730	16730	16730	8
367	20240405	142300	205907790	16770	16770	16770	16770	0
368	20240405	142200	205907790	16770	16770	16770	16770	0
369	20240405	142100	205907790	16770	16770	16770	16770	5
370	20240405	142000	205823940	16770	16770	16770	16770	0
371	20240405	141900	205823940	16770	16770	16770	16770	0
372	20240405	141800	205823940	16770	16730	16770	16720	255
373	20240405	141700	201559400	16730	16730	16730	16730	100
374	20240405	141600	199886400	16770	16770	16770	16770	0
375	20240405	141500	199886400	16770	16770	16770	16770	0
376	20240405	141400	199886400	16770	16770	16770	16770	0
377	20240405	141300	199886400	16770	16770	16770	16770	0
378	20240405	141200	199886400	16770	16770	16770	16770	0
379	20240405	141100	199886400	16770	16770	16770	16770	0
380	20240405	141000	199886400	16770	16770	16770	16770	0
381	20240405	140900	199886400	16770	16770	16770	16770	0
382	20240405	140800	199886400	16770	16770	16770	16770	2
383	20240405	140700	199852860	16770	16770	16770	16770	1
384	20240405	140600	199836090	16770	16770	16770	16770	5
385	20240405	140500	199752240	16770	16770	16770	16770	0
386	20240405	140400	199752240	16770	16770	16770	16770	0
387	20240405	140300	199752240	16770	16740	16770	16730	40
388	20240405	140200	199082370	16730	16730	16730	16730	189
389	20240405	140100	195920400	16730	16730	16730	16730	0
390	20240405	140000	195920400	16730	16730	16730	16730	0
391	20240405	135900	195920400	16730	16730	16730	16730	0
392	20240405	135800	195920400	16730	16730	16730	16730	5
393	20240405	135700	195836750	16730	16730	16730	16730	0
394	20240405	135600	195836750	16730	16730	16730	16730	1
395	20240405	135500	195820020	16730	16730	16730	16730	0
396	20240405	135400	195820020	16730	16720	16730	16720	402
397	20240405	135300	189096560	16710	16710	16710	16710	1
398	20240405	135200	189079850	16730	16730	16730	16730	0
399	20240405	135100	189079850	16730	16730	16730	16730	5
400	20240405	135000	188996200	16730	16690	16730	16690	38
401	20240405	134900	188361840	16690	16670	16690	16670	148
402	20240405	134800	185894650	16670	16670	16670	16670	0
403	20240405	134700	185894650	16670	16670	16670	16670	5
404	20240405	134600	185811300	16670	16670	16670	16630	4
405	20240405	134500	185744700	16630	16630	16630	16630	80
406	20240405	134400	184414300	16610	16610	16610	16610	0
407	20240405	134300	184414300	16610	16620	16620	16610	142
408	20240405	134200	182054750	16630	16630	16630	16630	1
409	20240405	134100	182038120	16630	16630	16630	16630	0
410	20240405	134000	182038120	16630	16630	16630	16620	110
411	20240405	133900	180209820	16630	16630	16630	16630	102
412	20240405	133800	178513560	16630	16630	16630	16630	2
413	20240405	133700	178480300	16670	16670	16670	16670	0
414	20240405	133600	178480300	16670	16670	16670	16670	0
415	20240405	133500	178480300	16670	16670	16670	16670	0
416	20240405	133400	178480300	16670	16660	16670	16640	79
417	20240405	133300	177165190	16670	16670	16670	16670	0
418	20240405	133200	177165190	16670	16670	16670	16670	6
419	20240405	133100	177065170	16640	16640	16640	16640	0
420	20240405	133000	177065170	16640	16640	16640	16640	22
421	20240405	132900	176699090	16670	16670	16670	16670	0
422	20240405	132800	176699090	16670	16670	16670	16670	0
423	20240405	132700	176699090	16670	16670	16670	16670	10
424	20240405	132600	176532390	16670	16670	16670	16670	0
425	20240405	132500	176532390	16670	16670	16670	16670	0
426	20240405	132400	176532390	16670	16670	16670	16670	0
427	20240405	132300	176532390	16670	16670	16670	16670	0
428	20240405	132200	176532390	16670	16640	16670	16640	25
429	20240405	132100	176116360	16670	16670	16670	16670	0
430	20240405	132000	176116360	16670	16670	16670	16670	1
431	20240405	131900	176099690	16600	16600	16600	16600	0
432	20240405	131800	176099690	16600	16660	16660	16590	1536
433	20240405	131700	150575360	16670	16670	16670	16670	0
434	20240405	131600	150575360	16670	16670	16670	16670	0
435	20240405	131500	150575360	16670	16670	16670	16670	0
436	20240405	131400	150575360	16670	16670	16670	16670	1
437	20240405	131300	150558690	16660	16660	16660	16660	0
438	20240405	131200	150558690	16660	16660	16660	16660	0
439	20240405	131100	150558690	16660	16660	16660	16660	0
440	20240405	131000	150558690	16660	16660	16660	16660	1
441	20240405	130900	150542030	16670	16670	16670	16670	1
442	20240405	130800	150525360	16670	16660	16670	16660	150
443	20240405	130700	148026310	16660	16660	16660	16660	81
444	20240405	130600	146676850	16660	16660	16660	16660	0
445	20240405	130500	146676850	16660	16660	16660	16660	20
446	20240405	130400	146343650	16660	16660	16660	16660	0
447	20240405	130300	146343650	16660	16660	16660	16660	0
448	20240405	130200	146343650	16660	16660	16660	16660	60
449	20240405	130100	145344050	16660	16660	16660	16660	0
450	20240405	130000	145344050	16660	16660	16660	16660	0
451	20240405	125900	145344050	16660	16650	16660	16650	70
452	20240405	125800	144178390	16650	16650	16650	16650	22
453	20240405	125700	143812090	16660	16660	16660	16660	71
454	20240405	125600	142629230	16670	16670	16670	16670	40
455	20240405	125500	141962430	16650	16650	16650	16650	0
456	20240405	125400	141962430	16650	16650	16650	16650	0
457	20240405	125300	141962430	16650	16650	16650	16650	0
458	20240405	125200	141962430	16650	16650	16650	16650	0
459	20240405	125100	141962430	16650	16650	16650	16650	200
460	20240405	125000	138632430	16650	16650	16650	16650	4
461	20240405	124900	138565830	16690	16690	16690	16690	0
462	20240405	124800	138565830	16690	16690	16690	16690	0
463	20240405	124700	138565830	16690	16690	16690	16690	0
464	20240405	124600	138565830	16690	16660	16690	16660	60
465	20240405	124500	137565030	16660	16660	16660	16660	40
466	20240405	124400	136898630	16650	16650	16650	16650	187
467	20240405	124300	133785080	16650	16650	16650	16650	248
468	20240405	124200	129655880	16680	16650	16680	16650	11
469	20240405	124100	129472550	16690	16690	16690	16690	0
470	20240405	124000	129472550	16690	16680	16690	16650	426
471	20240405	123900	122375990	16680	16680	16680	16680	0
472	20240405	123800	122375990	16680	16680	16680	16680	2
473	20240405	123700	122342630	16690	16690	16690	16690	0
474	20240405	123600	122342630	16690	16690	16690	16690	30
475	20240405	123500	121841930	16690	16690	16690	16690	31
476	20240405	123400	121324540	16690	16710	16710	16690	301
477	20240405	123300	116298380	16720	16740	16740	16720	287
478	20240405	123200	111497580	16740	16740	16740	16740	91
479	20240405	123100	109974240	16740	16740	16740	16740	0
480	20240405	123000	109974240	16740	16740	16740	16740	0
481	20240405	122900	109974240	16740	16740	16740	16740	0
482	20240405	122800	109974240	16740	16740	16740	16740	0
483	20240405	122700	109974240	16740	16750	16750	16740	62
484	20240405	122600	108936300	16750	16750	16750	16750	67
485	20240405	122500	107814050	16760	16760	16760	16760	69
486	20240405	122400	106657610	16760	16760	16760	16760	0
487	20240405	122300	106657610	16760	16760	16760	16760	0
488	20240405	122200	106657610	16760	16760	16760	16760	1
489	20240405	122100	106640850	16760	16760	16760	16760	42
490	20240405	122000	105936930	16770	16770	16770	16770	0
491	20240405	121900	105936930	16770	16770	16770	16770	22
492	20240405	121800	105567990	16770	16770	16770	16770	34
493	20240405	121700	104997810	16780	16780	16780	16780	0
494	20240405	121600	104997810	16780	16780	16780	16780	0
495	20240405	121500	104997810	16780	16780	16780	16780	0
496	20240405	121400	104997810	16780	16780	16780	16780	0
497	20240405	121300	104997810	16780	16780	16780	16780	0
498	20240405	121200	104997810	16780	16780	16780	16780	0
499	20240405	121100	104997810	16780	16780	16780	16780	0
500	20240405	121000	104997810	16780	16780	16780	16780	0
501	20240405	120900	104997810	16780	16780	16780	16780	22
502	20240405	120800	104628650	16770	16770	16770	16770	2
503	20240405	120700	104595110	16780	16780	16780	16780	13
504	20240405	120600	104376970	16780	16780	16780	16780	0
505	20240405	120500	104376970	16780	16780	16780	16780	1
506	20240405	120400	104360190	16760	16760	16760	16760	78
507	20240405	120300	103052910	16770	16770	16770	16770	27
508	20240405	120200	102600120	16770	16770	16770	16770	0
509	20240405	120100	102600120	16770	16770	16770	16770	26
510	20240405	120000	102164100	16780	16780	16780	16780	0
511	20240405	115900	102164100	16780	16780	16780	16780	100
512	20240405	115800	100486100	16790	16790	16790	16790	0
513	20240405	115700	100486100	16790	16770	16790	16770	4
514	20240405	115600	100419000	16780	16780	16780	16780	23
515	20240405	115500	100033060	16810	16790	16810	16770	159
516	20240405	115400	97364810	16810	16810	16810	16810	0
517	20240405	115300	97364810	16810	16800	16810	16800	25
518	20240405	115200	96944760	16830	16830	16830	16830	0
519	20240405	115100	96944760	16830	16830	16830	16830	0
520	20240405	115000	96944760	16830	16830	16830	16830	5
521	20240405	114900	96860610	16800	16800	16800	16800	0
522	20240405	114800	96860610	16800	16800	16800	16800	0
523	20240405	114700	96860610	16800	16800	16800	16800	0
524	20240405	114600	96860610	16800	16800	16800	16800	0
525	20240405	114500	96860610	16800	16800	16800	16800	1
526	20240405	114400	96843810	16800	16800	16800	16800	0
527	20240405	114300	96843810	16800	16800	16800	16800	0
528	20240405	114200	96843810	16800	16800	16800	16800	0
529	20240405	114100	96843810	16800	16800	16800	16800	0
530	20240405	114000	96843810	16800	16800	16800	16800	0
531	20240405	113900	96843810	16800	16800	16800	16800	0
532	20240405	113800	96843810	16800	16800	16800	16800	0
533	20240405	113700	96843810	16800	16800	16800	16800	0
534	20240405	113600	96843810	16800	16800	16800	16800	0
535	20240405	113500	96843810	16800	16800	16800	16800	0
536	20240405	113400	96843810	16800	16800	16800	16800	10
537	20240405	113300	96675810	16800	16810	16810	16800	25
538	20240405	113200	96255710	16830	16830	16830	16830	0
539	20240405	113100	96255710	16830	16830	16830	16830	0
540	20240405	113000	96255710	16830	16830	16830	16830	1
541	20240405	112900	96238880	16790	16790	16790	16790	1
542	20240405	112800	96222090	16780	16810	16840	16780	1005
543	20240405	112700	79343590	16820	16830	16840	16810	572
544	20240405	112600	69723420	16830	16830	16830	16830	31
545	20240405	112500	69201690	16840	16840	16840	16840	0
546	20240405	112400	69201690	16840	16840	16840	16840	0
547	20240405	112300	69201690	16840	16840	16840	16840	0
548	20240405	112200	69201690	16840	16840	16840	16840	0
549	20240405	112100	69201690	16840	16840	16840	16840	0
550	20240405	112000	69201690	16840	16840	16840	16840	0
551	20240405	111900	69201690	16840	16840	16840	16840	0
552	20240405	111800	69201690	16840	16840	16840	16840	183
553	20240405	111700	66119970	16840	16840	16840	16840	97
554	20240405	111600	64486490	16840	16840	16840	16840	0
555	20240405	111500	64486490	16840	16840	16840	16840	0
556	20240405	111400	64486490	16840	16840	16840	16840	94
557	20240405	111300	62903530	16850	16850	16850	16850	0
558	20240405	111200	62903530	16850	16850	16850	16850	0
559	20240405	111100	62903530	16850	16850	16850	16850	0
560	20240405	111000	62903530	16850	16850	16850	16850	0
561	20240405	110900	62903530	16850	16850	16850	16850	0
562	20240405	110800	62903530	16850	16850	16850	16850	0
563	20240405	110700	62903530	16850	16850	16850	16850	0
564	20240405	110600	62903530	16850	16850	16850	16850	0
565	20240405	110500	62903530	16850	16850	16850	16850	247
566	20240405	110400	58741580	16890	16890	16890	16890	0
567	20240405	110300	58741580	16890	16890	16890	16890	0
568	20240405	110200	58741580	16890	16850	16890	16850	2
569	20240405	110100	58707840	16840	16860	16890	16840	334
570	20240405	110000	53082220	16890	16890	16890	16890	0
571	20240405	105900	53082220	16890	16890	16890	16890	0
572	20240405	105800	53082220	16890	16890	16890	16890	0
573	20240405	105700	53082220	16890	16890	16890	16890	1
574	20240405	105600	53065330	16860	16860	16860	16860	0
575	20240405	105500	53065330	16860	16860	16860	16860	0
576	20240405	105400	53065330	16860	16860	16860	16860	4
577	20240405	105300	52997890	16860	16860	16860	16860	1
578	20240405	105200	52981030	16880	16880	16880	16880	10
579	20240405	105100	52812230	16890	16890	16890	16890	0
580	20240405	105000	52812230	16890	16890	16890	16890	1
581	20240405	104900	52795340	16890	16890	16890	16890	0
582	20240405	104800	52795340	16890	16890	16890	16890	120
583	20240405	104700	50768540	16890	16890	16890	16890	0
584	20240405	104600	50768540	16890	16890	16890	16890	0
585	20240405	104500	50768540	16890	16890	16890	16890	0
586	20240405	104400	50768540	16890	16890	16890	16890	0
587	20240405	104300	50768540	16890	16850	16890	16850	73
588	20240405	104200	49538290	16850	16850	16850	16850	93
589	20240405	104100	47971240	16890	16890	16890	16890	0
590	20240405	104000	47971240	16890	16890	16890	16890	0
591	20240405	103900	47971240	16890	16870	16890	16860	20
592	20240405	103800	47633870	16880	16890	16890	16880	80
593	20240405	103700	46283450	16900	16900	16900	16900	0
594	20240405	103600	46283450	16900	16900	16900	16900	0
595	20240405	103500	46283450	16900	16900	16900	16900	0
596	20240405	103400	46283450	16900	16900	16900	16900	0
597	20240405	103300	46283450	16900	16860	16900	16860	3
598	20240405	103200	46232830	16900	16900	16900	16900	0
599	20240405	103100	46232830	16900	16900	16900	16900	6
600	20240405	103000	46131430	16900	16900	16900	16900	0
601	20240405	102900	46131430	16900	16900	16900	16900	0
602	20240405	102800	46131430	16900	16900	16900	16900	5
603	20240405	102700	46046930	16900	16900	16900	16900	100
604	20240405	102600	44356930	16900	16890	16900	16860	227
605	20240405	102500	40525110	16890	16890	16890	16890	0
606	20240405	102400	40525110	16890	16890	16890	16890	0
607	20240405	102300	40525110	16890	16870	16890	16870	27
608	20240405	102200	40069140	16900	16900	16900	16900	0
609	20240405	102100	40069140	16900	16900	16900	16900	0
610	20240405	102000	40069140	16900	16900	16900	16900	0
611	20240405	101900	40069140	16900	16900	16900	16900	0
612	20240405	101800	40069140	16900	16900	16900	16900	0
613	20240405	101700	40069140	16900	16870	16900	16870	51
614	20240405	101600	39208740	16900	16900	16900	16900	0
615	20240405	101500	39208740	16900	16900	16900	16900	0
616	20240405	101400	39208740	16900	16900	16900	16900	0
617	20240405	101300	39208740	16900	16900	16900	16900	5
618	20240405	101200	39124240	16900	16900	16900	16900	2
619	20240405	101100	39090440	16900	16900	16900	16900	0
620	20240405	101000	39090440	16900	16860	16900	16860	2
621	20240405	100900	39056680	16900	16900	16900	16900	0
622	20240405	100800	39056680	16900	16850	16900	16850	15
623	20240405	100700	38803850	16880	16880	16880	16880	0
624	20240405	100600	38803850	16880	16880	16880	16880	0
625	20240405	100500	38803850	16880	16880	16880	16880	1
626	20240405	100400	38786970	16850	16850	16850	16850	100
627	20240405	100300	37101970	16850	16850	16850	16850	1
628	20240405	100200	37085120	16880	16870	16880	16850	7
629	20240405	100100	36967060	16880	16880	16880	16880	78
630	20240405	100000	35650420	16880	16920	16920	16880	2
631	20240405	095900	35616620	16920	16900	16920	16880	146
632	20240405	095800	33149220	16920	16920	16920	16920	0
633	20240405	095700	33149220	16920	16920	16920	16920	20
634	20240405	095600	32810820	16920	16920	16920	16920	0
635	20240405	095500	32810820	16920	16920	16920	16920	0
636	20240405	095400	32810820	16920	16920	16920	16920	0
637	20240405	095300	32810820	16920	16920	16920	16920	0
638	20240405	095200	32810820	16920	16880	16920	16880	10
639	20240405	095100	32641820	16900	16900	16900	16900	0
640	20240405	095000	32641820	16900	16900	16900	16900	6
641	20240405	094900	32540420	16920	16920	16920	16920	0
642	20240405	094800	32540420	16920	16900	16920	16900	478
643	20240405	094700	24458660	16900	16900	16900	16900	0
644	20240405	094600	24458660	16900	16830	16900	16830	9
645	20240405	094500	24307120	16830	16830	16830	16830	96
646	20240405	094400	22691440	16900	16900	16900	16900	0
647	20240405	094300	22691440	16900	16900	16900	16900	0
648	20240405	094200	22691440	16900	16900	16900	16900	0
649	20240405	094100	22691440	16900	16900	16900	16900	0
650	20240405	094000	22691440	16900	16900	16900	16900	0
651	20240405	093900	22691440	16900	16840	16900	16800	67
652	20240405	093800	21563900	16800	16810	16810	16800	61
653	20240405	093700	20539090	16810	16810	16810	16810	1
654	20240405	093600	20522280	16810	16810	16810	16810	59
655	20240405	093500	19530490	16850	16850	16850	16850	0
656	20240405	093400	19530490	16850	16850	16850	16850	60
657	20240405	093300	18519490	16890	16830	16890	16830	67
658	20240405	093200	17390560	16830	16830	16830	16830	0
659	20240405	093100	17390560	16830	16820	16830	16820	36
660	20240405	093000	16784730	16830	16830	16830	16830	5
661	20240405	092900	16700580	16830	16830	16830	16830	6
662	20240405	092800	16599600	16830	16830	16830	16830	0
663	20240405	092700	16599600	16830	16830	16830	16830	0
664	20240405	092600	16599600	16830	16830	16830	16830	0
665	20240405	092500	16599600	16830	16830	16830	16830	0
666	20240405	092400	16599600	16830	16830	16830	16830	0
667	20240405	092300	16599600	16830	16750	16830	16750	259
668	20240405	092200	12261270	16740	16740	16740	16730	109
669	20240405	092100	10436710	16750	16790	16790	16750	205
670	20240405	092000	6999690	16800	16800	16800	16800	82
671	20240405	091900	5622090	16820	16820	16820	16820	0
672	20240405	091800	5622090	16820	16820	16820	16820	0
673	20240405	091700	5622090	16820	16820	16820	16820	0
674	20240405	091600	5622090	16820	16820	16820	16820	0
675	20240405	091500	5622090	16820	16800	16820	16800	67
676	20240405	091400	4495890	16820	16820	16820	16820	0
677	20240405	091300	4495890	16820	16820	16820	16820	1
678	20240405	091200	4479070	16810	16810	16820	16810	62
679	20240405	091100	3436840	16820	16820	16820	16820	0
680	20240405	091000	3436840	16820	16820	16820	16820	10
681	20240405	090900	3268640	16900	16900	16900	16900	0
682	20240405	090800	3268640	16900	16860	16900	16860	6
683	20240405	090700	3167360	16830	16830	16830	16830	4
684	20240405	090600	3100040	16820	16830	16830	16820	45
685	20240405	090500	2342890	16840	16850	16850	16840	109
686	20240405	090400	506660	16850	16840	16850	16840	2
687	20240405	090300	472970	16920	16920	16920	16920	0
688	20240405	090200	472970	16920	16920	16920	16920	0
689	20240405	090100	472970	16920	16920	16920	16920	1
690	20240405	090000	456050	16850	16920	16920	16850	27