KissMeData/267850/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	203100	470324910	16680	16680	16680	16680	1766
3	20240403	203000	470324910	16680	16680	16680	16680	0
4	20240403	202900	470324910	16680	16680	16680	16680	0
5	20240403	202800	470324910	16680	16680	16680	16680	0
6	20240403	202700	470324910	16680	16680	16680	16680	0
7	20240403	202600	470324910	16680	16680	16680	16680	0
8	20240403	202500	470324910	16680	16680	16680	16680	0
9	20240403	202400	470324910	16680	16680	16680	16680	0
10	20240403	202300	470324910	16680	16680	16680	16680	0
11	20240403	202200	470324910	16680	16680	16680	16680	0
12	20240403	202100	470324910	16680	16680	16680	16680	0
13	20240403	202000	470324910	16680	16680	16680	16680	0
14	20240403	201900	470324910	16680	16680	16680	16680	0
15	20240403	201800	470324910	16680	16680	16680	16680	0
16	20240403	201700	470324910	16680	16680	16680	16680	0
17	20240403	201600	470324910	16680	16680	16680	16680	0
18	20240403	201500	470324910	16680	16680	16680	16680	0
19	20240403	201400	470324910	16680	16680	16680	16680	0
20	20240403	201300	470324910	16680	16680	16680	16680	0
21	20240403	201200	470324910	16680	16680	16680	16680	0
22	20240403	201100	470324910	16680	16680	16680	16680	0
23	20240403	201000	470324910	16680	16680	16680	16680	0
24	20240403	200900	470324910	16680	16680	16680	16680	0
25	20240403	200800	470324910	16680	16680	16680	16680	0
26	20240403	200700	470324910	16680	16680	16680	16680	0
27	20240403	200600	470324910	16680	16680	16680	16680	0
28	20240403	200500	470324910	16680	16680	16680	16680	0
29	20240403	200400	470324910	16680	16680	16680	16680	0
30	20240403	200300	470324910	16680	16680	16680	16680	0
31	20240403	200200	470324910	16680	16680	16680	16680	0
32	20240403	200100	470324910	16680	16680	16680	16680	1766
33	20240403	200000	470324910	16680	16680	16680	16680	0
34	20240403	195900	470324910	16680	16680	16680	16680	0
35	20240403	195800	470324910	16680	16680	16680	16680	0
36	20240403	195700	470324910	16680	16680	16680	16680	0
37	20240403	195600	470324910	16680	16680	16680	16680	0
38	20240403	195500	470324910	16680	16680	16680	16680	0
39	20240403	195400	470324910	16680	16680	16680	16680	0
40	20240403	195300	470324910	16680	16680	16680	16680	0
41	20240403	195200	470324910	16680	16680	16680	16680	0
42	20240403	195100	470324910	16680	16680	16680	16680	0
43	20240403	195000	470324910	16680	16680	16680	16680	0
44	20240403	194900	470324910	16680	16680	16680	16680	0
45	20240403	194800	470324910	16680	16680	16680	16680	0
46	20240403	194700	470324910	16680	16680	16680	16680	0
47	20240403	194600	470324910	16680	16680	16680	16680	0
48	20240403	194500	470324910	16680	16680	16680	16680	0
49	20240403	194400	470324910	16680	16680	16680	16680	0
50	20240403	194300	470324910	16680	16680	16680	16680	0
51	20240403	194200	470324910	16680	16680	16680	16680	0
52	20240403	194100	470324910	16680	16680	16680	16680	0
53	20240403	194000	470324910	16680	16680	16680	16680	0
54	20240403	193900	470324910	16680	16680	16680	16680	0
55	20240403	193800	470324910	16680	16680	16680	16680	0
56	20240403	193700	470324910	16680	16680	16680	16680	0
57	20240403	193600	470324910	16680	16680	16680	16680	0
58	20240403	193500	470324910	16680	16680	16680	16680	0
59	20240403	193400	470324910	16680	16680	16680	16680	0
60	20240403	193300	470324910	16680	16680	16680	16680	0
61	20240403	193200	470324910	16680	16680	16680	16680	0
62	20240403	193100	470324910	16680	16680	16680	16680	1766
63	20240403	193000	470324910	16680	16680	16680	16680	0
64	20240403	192900	470324910	16680	16680	16680	16680	0
65	20240403	192800	470324910	16680	16680	16680	16680	0
66	20240403	192700	470324910	16680	16680	16680	16680	0
67	20240403	192600	470324910	16680	16680	16680	16680	0
68	20240403	192500	470324910	16680	16680	16680	16680	0
69	20240403	192400	470324910	16680	16680	16680	16680	0
70	20240403	192300	470324910	16680	16680	16680	16680	0
71	20240403	192200	470324910	16680	16680	16680	16680	0
72	20240403	192100	470324910	16680	16680	16680	16680	0
73	20240403	192000	470324910	16680	16680	16680	16680	0
74	20240403	191900	470324910	16680	16680	16680	16680	0
75	20240403	191800	470324910	16680	16680	16680	16680	0
76	20240403	191700	470324910	16680	16680	16680	16680	0
77	20240403	191600	470324910	16680	16680	16680	16680	0
78	20240403	191500	470324910	16680	16680	16680	16680	0
79	20240403	191400	470324910	16680	16680	16680	16680	0
80	20240403	191300	470324910	16680	16680	16680	16680	0
81	20240403	191200	470324910	16680	16680	16680	16680	0
82	20240403	191100	470324910	16680	16680	16680	16680	0
83	20240403	191000	470324910	16680	16680	16680	16680	0
84	20240403	190900	470324910	16680	16680	16680	16680	0
85	20240403	190800	470324910	16680	16680	16680	16680	0
86	20240403	190700	470324910	16680	16680	16680	16680	0
87	20240403	190600	470324910	16680	16680	16680	16680	0
88	20240403	190500	470324910	16680	16680	16680	16680	0
89	20240403	190400	470324910	16680	16680	16680	16680	0
90	20240403	190300	470324910	16680	16680	16680	16680	0
91	20240403	190200	470324910	16680	16680	16680	16680	0
92	20240403	190100	470324910	16680	16680	16680	16680	1766
93	20240403	190000	470324910	16680	16680	16680	16680	0
94	20240403	185900	470324910	16680	16680	16680	16680	0
95	20240403	185800	470324910	16680	16680	16680	16680	0
96	20240403	185700	470324910	16680	16680	16680	16680	0
97	20240403	185600	470324910	16680	16680	16680	16680	0
98	20240403	185500	470324910	16680	16680	16680	16680	0
99	20240403	185400	470324910	16680	16680	16680	16680	0
100	20240403	185300	470324910	16680	16680	16680	16680	0
101	20240403	185200	470324910	16680	16680	16680	16680	0
102	20240403	185100	470324910	16680	16680	16680	16680	0
103	20240403	185000	470324910	16680	16680	16680	16680	0
104	20240403	184900	470324910	16680	16680	16680	16680	0
105	20240403	184800	470324910	16680	16680	16680	16680	0
106	20240403	184700	470324910	16680	16680	16680	16680	0
107	20240403	184600	470324910	16680	16680	16680	16680	0
108	20240403	184500	470324910	16680	16680	16680	16680	0
109	20240403	184400	470324910	16680	16680	16680	16680	0
110	20240403	184300	470324910	16680	16680	16680	16680	0
111	20240403	184200	470324910	16680	16680	16680	16680	0
112	20240403	184100	470324910	16680	16680	16680	16680	0
113	20240403	184000	470324910	16680	16680	16680	16680	0
114	20240403	183900	470324910	16680	16680	16680	16680	0
115	20240403	183800	470324910	16680	16680	16680	16680	0
116	20240403	183700	470324910	16680	16680	16680	16680	0
117	20240403	183600	470324910	16680	16680	16680	16680	0
118	20240403	183500	470324910	16680	16680	16680	16680	0
119	20240403	183400	470324910	16680	16680	16680	16680	0
120	20240403	183300	470324910	16680	16680	16680	16680	0
121	20240403	183200	470324910	16680	16680	16680	16680	0
122	20240403	183100	470324910	16680	16680	16680	16680	1766
123	20240403	183000	470324910	16680	16680	16680	16680	0
124	20240403	182900	470324910	16680	16680	16680	16680	0
125	20240403	182800	470324910	16680	16680	16680	16680	0
126	20240403	182700	470324910	16680	16680	16680	16680	0
127	20240403	182600	470324910	16680	16680	16680	16680	0
128	20240403	182500	470324910	16680	16680	16680	16680	0
129	20240403	182400	470324910	16680	16680	16680	16680	0
130	20240403	182300	470324910	16680	16680	16680	16680	0
131	20240403	182200	470324910	16680	16680	16680	16680	0
132	20240403	182100	470324910	16680	16680	16680	16680	0
133	20240403	182000	470324910	16680	16680	16680	16680	0
134	20240403	181900	470324910	16680	16680	16680	16680	0
135	20240403	181800	470324910	16680	16680	16680	16680	0
136	20240403	181700	470324910	16680	16680	16680	16680	0
137	20240403	181600	470324910	16680	16680	16680	16680	0
138	20240403	181500	470324910	16680	16680	16680	16680	0
139	20240403	181400	470324910	16680	16680	16680	16680	0
140	20240403	181300	470324910	16680	16680	16680	16680	0
141	20240403	181200	470324910	16680	16680	16680	16680	0
142	20240403	181100	470324910	16680	16680	16680	16680	0
143	20240403	181000	470324910	16680	16680	16680	16680	0
144	20240403	180900	470324910	16680	16680	16680	16680	0
145	20240403	180800	470324910	16680	16680	16680	16680	0
146	20240403	180700	470324910	16680	16680	16680	16680	0
147	20240403	180600	470324910	16680	16680	16680	16680	0
148	20240403	180500	470324910	16680	16680	16680	16680	0
149	20240403	180400	470324910	16680	16680	16680	16680	0
150	20240403	180300	470324910	16680	16680	16680	16680	0
151	20240403	180200	470324910	16680	16680	16680	16680	0
152	20240403	180100	470324910	16680	16680	16680	16680	1766
153	20240403	180000	470324910	16680	16680	16680	16680	0
154	20240403	175900	470324910	16680	16680	16680	16680	0
155	20240403	175800	470324910	16680	16680	16680	16680	0
156	20240403	175700	470324910	16680	16680	16680	16680	0
157	20240403	175600	470324910	16680	16680	16680	16680	0
158	20240403	175500	470324910	16680	16680	16680	16680	0
159	20240403	175400	470324910	16680	16680	16680	16680	0
160	20240403	175300	470324910	16680	16680	16680	16680	0
161	20240403	175200	470324910	16680	16680	16680	16680	0
162	20240403	175100	470324910	16680	16680	16680	16680	0
163	20240403	175000	470324910	16680	16680	16680	16680	0
164	20240403	174900	470324910	16680	16680	16680	16680	0
165	20240403	174800	470324910	16680	16680	16680	16680	0
166	20240403	174700	470324910	16680	16680	16680	16680	0
167	20240403	174600	470324910	16680	16680	16680	16680	0
168	20240403	174500	470324910	16680	16680	16680	16680	0
169	20240403	174400	470324910	16680	16680	16680	16680	0
170	20240403	174300	470324910	16680	16680	16680	16680	0
171	20240403	174200	470324910	16680	16680	16680	16680	0
172	20240403	174100	470324910	16680	16680	16680	16680	0
173	20240403	174000	470324910	16680	16680	16680	16680	0
174	20240403	173900	470324910	16680	16680	16680	16680	0
175	20240403	173800	470324910	16680	16680	16680	16680	0
176	20240403	173700	470324910	16680	16680	16680	16680	0
177	20240403	173600	470324910	16680	16680	16680	16680	0
178	20240403	173500	470324910	16680	16680	16680	16680	0
179	20240403	173400	470324910	16680	16680	16680	16680	0
180	20240403	173300	470324910	16680	16680	16680	16680	0
181	20240403	173200	470324910	16680	16680	16680	16680	0
182	20240403	173100	470324910	16680	16680	16680	16680	1766
183	20240403	173000	470324910	16680	16680	16680	16680	0
184	20240403	172900	470324910	16680	16680	16680	16680	0
185	20240403	172800	470324910	16680	16680	16680	16680	0
186	20240403	172700	470324910	16680	16680	16680	16680	0
187	20240403	172600	470324910	16680	16680	16680	16680	0
188	20240403	172500	470324910	16680	16680	16680	16680	0
189	20240403	172400	470324910	16680	16680	16680	16680	0
190	20240403	172300	470324910	16680	16680	16680	16680	0
191	20240403	172200	470324910	16680	16680	16680	16680	0
192	20240403	172100	470324910	16680	16680	16680	16680	0
193	20240403	172000	470324910	16680	16680	16680	16680	0
194	20240403	171900	470324910	16680	16680	16680	16680	0
195	20240403	171800	470324910	16680	16680	16680	16680	0
196	20240403	171700	470324910	16680	16680	16680	16680	0
197	20240403	171600	470324910	16680	16680	16680	16680	0
198	20240403	171500	470324910	16680	16680	16680	16680	0
199	20240403	171400	470324910	16680	16680	16680	16680	0
200	20240403	171300	470324910	16680	16680	16680	16680	0
201	20240403	171200	470324910	16680	16680	16680	16680	0
202	20240403	171100	470324910	16680	16680	16680	16680	0
203	20240403	171000	470324910	16680	16680	16680	16680	0
204	20240403	170900	470324910	16680	16680	16680	16680	0
205	20240403	170800	470324910	16680	16680	16680	16680	0
206	20240403	170700	470324910	16680	16680	16680	16680	0
207	20240403	170600	470324910	16680	16680	16680	16680	0
208	20240403	170500	470324910	16680	16680	16680	16680	0
209	20240403	170400	470324910	16680	16680	16680	16680	0
210	20240403	170300	470324910	16680	16680	16680	16680	0
211	20240403	170200	470324910	16680	16680	16680	16680	0
212	20240403	170100	470324910	16680	16680	16680	16680	1766
213	20240403	170000	470324910	16680	16680	16680	16680	0
214	20240403	165900	470324910	16680	16680	16680	16680	0
215	20240403	165800	470324910	16680	16680	16680	16680	0
216	20240403	165700	470324910	16680	16680	16680	16680	0
217	20240403	165600	470324910	16680	16680	16680	16680	0
218	20240403	165500	470324910	16680	16680	16680	16680	0
219	20240403	165400	470324910	16680	16680	16680	16680	0
220	20240403	165300	470324910	16680	16680	16680	16680	0
221	20240403	165200	470324910	16680	16680	16680	16680	0
222	20240403	165100	470324910	16680	16680	16680	16680	0
223	20240403	165000	470324910	16680	16680	16680	16680	0
224	20240403	164900	470324910	16680	16680	16680	16680	0
225	20240403	164800	470324910	16680	16680	16680	16680	0
226	20240403	164700	470324910	16680	16680	16680	16680	0
227	20240403	164600	470324910	16680	16680	16680	16680	0
228	20240403	164500	470324910	16680	16680	16680	16680	0
229	20240403	164400	470324910	16680	16680	16680	16680	0
230	20240403	164300	470324910	16680	16680	16680	16680	0
231	20240403	164200	470324910	16680	16680	16680	16680	0
232	20240403	164100	470324910	16680	16680	16680	16680	0
233	20240403	164000	470324910	16680	16680	16680	16680	0
234	20240403	163900	470324910	16680	16680	16680	16680	0
235	20240403	163800	470324910	16680	16680	16680	16680	0
236	20240403	163700	470324910	16680	16680	16680	16680	0
237	20240403	163600	470324910	16680	16680	16680	16680	0
238	20240403	163500	470324910	16680	16680	16680	16680	0
239	20240403	163400	470324910	16680	16680	16680	16680	0
240	20240403	163300	470324910	16680	16680	16680	16680	0
241	20240403	163200	470324910	16680	16680	16680	16680	0
242	20240403	163100	470324910	16680	16680	16680	16680	1766
243	20240403	163000	470324910	16680	16680	16680	16680	0
244	20240403	162900	470324910	16680	16680	16680	16680	0
245	20240403	162800	470324910	16680	16680	16680	16680	0
246	20240403	162700	470324910	16680	16680	16680	16680	0
247	20240403	162600	470324910	16680	16680	16680	16680	0
248	20240403	162500	470324910	16680	16680	16680	16680	0
249	20240403	162400	470324910	16680	16680	16680	16680	0
250	20240403	162300	470324910	16680	16680	16680	16680	0
251	20240403	162200	470324910	16680	16680	16680	16680	0
252	20240403	162100	470324910	16680	16680	16680	16680	0
253	20240403	162000	470324910	16680	16680	16680	16680	0
254	20240403	161900	470324910	16680	16680	16680	16680	0
255	20240403	161800	470324910	16680	16680	16680	16680	0
256	20240403	161700	470324910	16680	16680	16680	16680	0
257	20240403	161600	470324910	16680	16680	16680	16680	0
258	20240403	161500	470324910	16680	16680	16680	16680	0
259	20240403	161400	470324910	16680	16680	16680	16680	0
260	20240403	161300	470324910	16680	16680	16680	16680	0
261	20240403	161200	470324910	16680	16680	16680	16680	0
262	20240403	161100	470324910	16680	16680	16680	16680	0
263	20240403	161000	470324910	16680	16680	16680	16680	0
264	20240403	160900	470324910	16680	16680	16680	16680	0
265	20240403	160800	470324910	16680	16680	16680	16680	0
266	20240403	160700	470324910	16680	16680	16680	16680	0
267	20240403	160600	470324910	16680	16680	16680	16680	0
268	20240403	160500	470324910	16680	16680	16680	16680	0
269	20240403	160400	470324910	16680	16680	16680	16680	0
270	20240403	160300	470324910	16680	16680	16680	16680	0
271	20240403	160200	470324910	16680	16680	16680	16680	0
272	20240403	160100	470324910	16680	16680	16680	16680	1766
273	20240403	160000	470324910	16680	16680	16680	16680	0
274	20240403	155900	470324910	16680	16680	16680	16680	0
275	20240403	155800	470324910	16680	16680	16680	16680	0
276	20240403	155700	470324910	16680	16680	16680	16680	0
277	20240403	155600	470324910	16680	16680	16680	16680	0
278	20240403	155500	470324910	16680	16680	16680	16680	0
279	20240403	155400	470324910	16680	16680	16680	16680	0
280	20240403	155300	470324910	16680	16680	16680	16680	0
281	20240403	155200	470324910	16680	16680	16680	16680	0
282	20240403	155100	470324910	16680	16680	16680	16680	0
283	20240403	155000	470324910	16680	16680	16680	16680	0
284	20240403	154900	470324910	16680	16680	16680	16680	0
285	20240403	154800	470324910	16680	16680	16680	16680	0
286	20240403	154700	470324910	16680	16680	16680	16680	0
287	20240403	154600	470324910	16680	16680	16680	16680	0
288	20240403	154500	470324910	16680	16680	16680	16680	0
289	20240403	154400	470324910	16680	16680	16680	16680	0
290	20240403	154300	470324910	16680	16680	16680	16680	0
291	20240403	154200	470324910	16680	16680	16680	16680	0
292	20240403	154100	470324910	16680	16680	16680	16680	0
293	20240403	154000	470324910	16680	16680	16680	16680	0
294	20240403	153900	470324910	16680	16680	16680	16680	0
295	20240403	153800	470324910	16680	16680	16680	16680	0
296	20240403	153700	470324910	16680	16680	16680	16680	0
297	20240403	153600	470324910	16680	16680	16680	16680	0
298	20240403	153500	470324910	16680	16680	16680	16680	0
299	20240403	153400	470324910	16680	16680	16680	16680	0
300	20240403	153300	470324910	16680	16680	16680	16680	0
301	20240403	153200	470324910	16680	16680	16680	16680	0
302	20240403	153100	470324910	16680	16680	16680	16680	1766
303	20240403	153000	470324910	16680	16680	16680	16680	1766
304	20240403	152900	440868030	16780	16780	16780	16780	0
305	20240403	152800	440868030	16780	16780	16780	16780	0
306	20240403	152700	440868030	16780	16780	16780	16780	0
307	20240403	152600	440868030	16780	16780	16780	16780	0
308	20240403	152500	440868030	16780	16780	16780	16780	0
309	20240403	152400	440868030	16780	16780	16780	16780	0
310	20240403	152300	440868030	16780	16780	16780	16780	0
311	20240403	152200	440868030	16780	16780	16780	16780	0
312	20240403	152100	440868030	16780	16780	16780	16780	0
313	20240403	152000	440868030	16780	16780	16780	16780	0
314	20240403	151900	440868030	16780	16800	16800	16780	78
315	20240403	151800	439558210	16880	16880	16880	16880	0
316	20240403	151700	439558210	16880	16880	16880	16880	1
317	20240403	151600	439541330	16780	16780	16790	16780	23
318	20240403	151500	439155380	16780	16820	16820	16780	69
319	20240403	151400	437996320	16850	16870	16870	16850	41
320	20240403	151300	437305090	16890	16890	16890	16890	120
321	20240403	151200	435278290	16880	16860	16880	16860	10
322	20240403	151100	435109590	16880	16880	16880	16880	4
323	20240403	151000	435042070	16880	16880	16880	16880	1
324	20240403	150900	435025190	16860	16860	16860	16860	3
325	20240403	150800	434974610	16850	16850	16850	16850	0
326	20240403	150700	434974610	16850	16850	16850	16850	65
327	20240403	150600	433879360	16850	16840	16850	16840	37
328	20240403	150500	433256270	16830	16830	16830	16830	0
329	20240403	150400	433256270	16830	16830	16830	16830	17
330	20240403	150300	432970160	16830	16830	16830	16830	3
331	20240403	150200	432919670	16840	16830	16840	16830	593
332	20240403	150100	422934720	16830	16830	16830	16830	0
333	20240403	150000	422934720	16830	16830	16830	16830	0
334	20240403	145900	422934720	16830	16830	16830	16830	0
335	20240403	145800	422934720	16830	16830	16830	16830	7
336	20240403	145700	422816910	16830	16830	16830	16830	0
337	20240403	145600	422816910	16830	16830	16830	16830	0
338	20240403	145500	422816910	16830	16830	16830	16830	4
339	20240403	145400	422749590	16830	16780	16830	16780	2
340	20240403	145300	422715980	16820	16820	16820	16820	0
341	20240403	145200	422715980	16820	16820	16820	16820	122
342	20240403	145100	420663940	16820	16820	16820	16820	0
343	20240403	145000	420663940	16820	16770	16820	16770	387
344	20240403	144900	414169500	16780	16780	16780	16780	710
345	20240403	144800	402255700	16780	16780	16780	16780	0
346	20240403	144700	402255700	16780	16780	16780	16780	0
347	20240403	144600	402255700	16780	16780	16780	16780	0
348	20240403	144500	402255700	16780	16780	16780	16780	0
349	20240403	144400	402255700	16780	16780	16780	16780	0
350	20240403	144300	402255700	16780	16780	16780	16780	0
351	20240403	144200	402255700	16780	16780	16780	16780	0
352	20240403	144100	402255700	16780	16780	16780	16780	113
353	20240403	144000	400359560	16790	16790	16790	16790	281
354	20240403	143900	395641570	16790	16790	16790	16790	0
355	20240403	143800	395641570	16790	16790	16790	16790	10
356	20240403	143700	395473670	16840	16840	16840	16840	0
357	20240403	143600	395473670	16840	16840	16840	16840	0
358	20240403	143500	395473670	16840	16840	16840	16840	0
359	20240403	143400	395473670	16840	16820	16840	16820	300
360	20240403	143300	390423960	16820	16820	16820	16820	0
361	20240403	143200	390423960	16820	16820	16820	16820	156
362	20240403	143100	387800040	16810	16750	16810	16750	1223
363	20240403	143000	367280290	16750	16740	16750	16740	210
364	20240403	142900	363763020	16730	16730	16730	16730	0
365	20240403	142800	363763020	16730	16740	16740	16730	22
366	20240403	142700	363394760	16750	16750	16750	16750	17
367	20240403	142600	363110010	16750	16750	16750	16750	0
368	20240403	142500	363110010	16750	16750	16750	16750	0
369	20240403	142400	363110010	16750	16750	16750	16750	0
370	20240403	142300	363110010	16750	16750	16750	16750	0
371	20240403	142200	363110010	16750	16750	16750	16750	0
372	20240403	142100	363110010	16750	16750	16750	16750	0
373	20240403	142000	363110010	16750	16750	16750	16750	0
374	20240403	141900	363110010	16750	16750	16750	16750	0
375	20240403	141800	363110010	16750	16750	16750	16750	0
376	20240403	141700	363110010	16750	16750	16750	16750	0
377	20240403	141600	363110010	16750	16750	16750	16750	0
378	20240403	141500	363110010	16750	16750	16750	16750	1
379	20240403	141400	363093260	16750	16750	16750	16750	0
380	20240403	141300	363093260	16750	16710	16750	16700	1086
381	20240403	141200	344952480	16750	16750	16750	16750	0
382	20240403	141100	344952480	16750	16750	16750	16750	0
383	20240403	141000	344952480	16750	16750	16750	16750	0
384	20240403	140900	344952480	16750	16750	16750	16750	300
385	20240403	140800	339927480	16750	16750	16750	16750	0
386	20240403	140700	339927480	16750	16730	16750	16730	5
387	20240403	140600	339843750	16730	16730	16730	16730	0
388	20240403	140500	339843750	16730	16730	16730	16730	1
389	20240403	140400	339827020	16770	16680	16770	16670	705
390	20240403	140300	328074070	16770	16770	16770	16770	3
391	20240403	140200	328023760	16760	16760	16760	16760	2
392	20240403	140100	327990240	16760	16760	16760	16760	15
393	20240403	140000	327738840	16690	16690	16690	16690	0
394	20240403	135900	327738840	16690	16690	16690	16690	114
395	20240403	135800	325836180	16760	16760	16760	16760	0
396	20240403	135700	325836180	16760	16760	16760	16760	0
397	20240403	135600	325836180	16760	16760	16760	16760	1
398	20240403	135500	325819420	16680	16680	16680	16680	0
399	20240403	135400	325819420	16680	16680	16680	16680	7
400	20240403	135300	325702660	16680	16680	16680	16680	23
401	20240403	135200	325319020	16680	16680	16680	16680	1
402	20240403	135100	325302340	16760	16760	16760	16760	0
403	20240403	135000	325302340	16760	16760	16760	16760	0
404	20240403	134900	325302340	16760	16760	16760	16760	1
405	20240403	134800	325285580	16700	16700	16700	16700	0
406	20240403	134700	325285580	16700	16700	16700	16700	40
407	20240403	134600	324617580	16700	16740	16740	16700	61
408	20240403	134500	323598330	16760	16760	16760	16760	0
409	20240403	134400	323598330	16760	16770	16770	16760	36
410	20240403	134300	322994960	16760	16750	16760	16750	294
411	20240403	134200	318067910	16740	16740	16740	16740	91
412	20240403	134100	316544570	16740	16740	16740	16740	19
413	20240403	134000	316226510	16740	16740	16740	16740	2
414	20240403	133900	316193030	16730	16730	16730	16730	0
415	20240403	133800	316193030	16730	16720	16730	16670	7
416	20240403	133700	316076180	16720	16710	16720	16710	6
417	20240403	133600	315975910	16720	16720	16720	16720	0
418	20240403	133500	315975910	16720	16720	16720	16720	0
419	20240403	133400	315975910	16720	16720	16720	16720	0
420	20240403	133300	315975910	16720	16720	16720	16720	0
421	20240403	133200	315975910	16720	16720	16720	16720	1
422	20240403	133100	315959190	16720	16720	16720	16720	0
423	20240403	133000	315959190	16720	16700	16720	16700	112
424	20240403	132900	314086630	16660	16660	16660	16660	0
425	20240403	132800	314086630	16660	16660	16660	16660	0
426	20240403	132700	314086630	16660	16660	16660	16660	0
427	20240403	132600	314086630	16660	16660	16660	16660	0
428	20240403	132500	314086630	16660	16660	16660	16660	0
429	20240403	132400	314086630	16660	16660	16660	16660	90
430	20240403	132300	312587230	16650	16650	16650	16650	0
431	20240403	132200	312587230	16650	16650	16650	16650	0
432	20240403	132100	312587230	16650	16700	16700	16650	105
433	20240403	132000	310838060	16700	16670	16700	16670	1089
434	20240403	131900	292681200	16660	16660	16660	16660	0
435	20240403	131800	292681200	16660	16660	16660	16660	0
436	20240403	131700	292681200	16660	16660	16660	16660	9
437	20240403	131600	292531260	16660	16660	16660	16660	0
438	20240403	131500	292531260	16660	16660	16660	16660	2
439	20240403	131400	292497940	16660	16660	16660	16660	0
440	20240403	131300	292497940	16660	16660	16660	16660	0
441	20240403	131200	292497940	16660	16660	16660	16660	0
442	20240403	131100	292497940	16660	16660	16660	16660	0
443	20240403	131000	292497940	16660	16660	16660	16660	0
444	20240403	130900	292497940	16660	16660	16660	16660	0
445	20240403	130800	292497940	16660	16660	16660	16660	101
446	20240403	130700	290815280	16620	16620	16620	16620	8
447	20240403	130600	290682320	16620	16620	16620	16620	1
448	20240403	130500	290665700	16660	16660	16660	16660	0
449	20240403	130400	290665700	16660	16660	16660	16660	0
450	20240403	130300	290665700	16660	16660	16660	16660	1
451	20240403	130200	290649040	16660	16660	16660	16660	0
452	20240403	130100	290649040	16660	16660	16660	16660	0
453	20240403	130000	290649040	16660	16660	16660	16660	1
454	20240403	125900	290632380	16660	16660	16660	16660	0
455	20240403	125800	290632380	16660	16660	16660	16660	1
456	20240403	125700	290615720	16630	16630	16630	16630	17
457	20240403	125600	290333010	16630	16630	16630	16630	0
458	20240403	125500	290333010	16630	16630	16630	16630	0
459	20240403	125400	290333010	16630	16630	16630	16630	3
460	20240403	125300	290283120	16630	16630	16630	16630	0
461	20240403	125200	290283120	16630	16630	16630	16630	0
462	20240403	125100	290283120	16630	16630	16630	16630	0
463	20240403	125000	290283120	16630	16630	16630	16630	1
464	20240403	124900	290266490	16620	16600	16620	16600	640
465	20240403	124800	279637350	16600	16600	16600	16600	1
466	20240403	124700	279620750	16600	16600	16600	16600	566
467	20240403	124600	270225150	16600	16600	16600	16600	15
468	20240403	124500	269976150	16600	16600	16600	16600	0
469	20240403	124400	269976150	16600	16600	16600	16600	36
470	20240403	124300	269378550	16610	16610	16610	16610	0
471	20240403	124200	269378550	16610	16610	16610	16610	164
472	20240403	124100	266654510	16620	16620	16620	16620	5
473	20240403	124000	266571410	16620	16620	16620	16620	0
474	20240403	123900	266571410	16620	16620	16620	16620	32
475	20240403	123800	266039570	16620	16620	16620	16620	30
476	20240403	123700	265540970	16620	16620	16620	16620	30
477	20240403	123600	265042370	16620	16620	16620	16620	0
478	20240403	123500	265042370	16620	16620	16620	16620	0
479	20240403	123400	265042370	16620	16620	16620	16620	1
480	20240403	123300	265025750	16610	16610	16610	16610	0
481	20240403	123200	265025750	16610	16610	16610	16610	1
482	20240403	123100	265009140	16620	16620	16620	16620	0
483	20240403	123000	265009140	16620	16620	16620	16620	0
484	20240403	122900	265009140	16620	16620	16620	16620	45
485	20240403	122800	264261240	16630	16630	16630	16630	0
486	20240403	122700	264261240	16630	16630	16630	16630	0
487	20240403	122600	264261240	16630	16610	16630	16610	90
488	20240403	122500	262766140	16620	16620	16630	16620	159
489	20240403	122400	260123550	16630	16630	16630	16630	0
490	20240403	122300	260123550	16630	16630	16630	16630	0
491	20240403	122200	260123550	16630	16630	16630	16630	0
492	20240403	122100	260123550	16630	16630	16630	16630	20
493	20240403	122000	259790950	16630	16630	16630	16630	0
494	20240403	121900	259790950	16630	16630	16630	16630	7
495	20240403	121800	259674540	16630	16630	16630	16630	0
496	20240403	121700	259674540	16630	16630	16630	16630	6
497	20240403	121600	259574760	16620	16620	16620	16620	0
498	20240403	121500	259574760	16620	16620	16620	16620	0
499	20240403	121400	259574760	16620	16620	16620	16620	0
500	20240403	121300	259574760	16620	16620	16620	16620	0
501	20240403	121200	259574760	16620	16620	16620	16620	0
502	20240403	121100	259574760	16620	16620	16620	16620	0
503	20240403	121000	259574760	16620	16620	16620	16620	0
504	20240403	120900	259574760	16620	16620	16620	16620	0
505	20240403	120800	259574760	16620	16620	16620	16620	50
506	20240403	120700	258743760	16620	16620	16620	16620	0
507	20240403	120600	258743760	16620	16620	16620	16620	0
508	20240403	120500	258743760	16620	16620	16620	16620	4
509	20240403	120400	258677280	16670	16670	16670	16670	0
510	20240403	120300	258677280	16670	16670	16670	16670	1
511	20240403	120200	258660610	16620	16620	16620	16620	5
512	20240403	120100	258577510	16670	16670	16670	16670	0
513	20240403	120000	258577510	16670	16670	16670	16670	0
514	20240403	115900	258577510	16670	16670	16670	16670	0
515	20240403	115800	258577510	16670	16670	16670	16670	0
516	20240403	115700	258577510	16670	16670	16670	16670	0
517	20240403	115600	258577510	16670	16670	16670	16670	0
518	20240403	115500	258577510	16670	16670	16670	16670	0
519	20240403	115400	258577510	16670	16670	16670	16670	0
520	20240403	115300	258577510	16670	16670	16670	16670	0
521	20240403	115200	258577510	16670	16610	16670	16610	3
522	20240403	115100	258527620	16610	16610	16610	16610	0
523	20240403	115000	258527620	16610	16610	16610	16610	14
524	20240403	114900	258295080	16610	16610	16610	16610	0
525	20240403	114800	258295080	16610	16610	16610	16610	50
526	20240403	114700	257464580	16650	16650	16650	16650	0
527	20240403	114600	257464580	16650	16650	16650	16650	0
528	20240403	114500	257464580	16650	16650	16650	16650	0
529	20240403	114400	257464580	16650	16650	16650	16650	0
530	20240403	114300	257464580	16650	16660	16660	16650	168
531	20240403	114200	254667370	16650	16650	16650	16650	0
532	20240403	114100	254667370	16650	16650	16650	16650	0
533	20240403	114000	254667370	16650	16650	16650	16650	0
534	20240403	113900	254667370	16650	16650	16650	16650	5
535	20240403	113800	254584120	16600	16600	16600	16600	0
536	20240403	113700	254584120	16600	16600	16600	16600	0
537	20240403	113600	254584120	16600	16600	16600	16600	0
538	20240403	113500	254584120	16600	16640	16640	16600	846
539	20240403	113400	240532830	16650	16650	16650	16650	1
540	20240403	113300	240516180	16650	16650	16650	16650	0
541	20240403	113200	240516180	16650	16650	16650	16650	3
542	20240403	113100	240466230	16650	16640	16650	16640	44
543	20240403	113000	239733640	16650	16650	16650	16650	1
544	20240403	112900	239716990	16650	16650	16650	16650	0
545	20240403	112800	239716990	16650	16650	16650	16650	0
546	20240403	112700	239716990	16650	16650	16650	16650	1
547	20240403	112600	239700340	16700	16700	16700	16700	1
548	20240403	112500	239683640	16710	16710	16710	16710	0
549	20240403	112400	239683640	16710	16710	16710	16710	1
550	20240403	112300	239666930	16710	16710	16710	16710	0
551	20240403	112200	239666930	16710	16710	16710	16710	0
552	20240403	112100	239666930	16710	16710	16710	16710	0
553	20240403	112000	239666930	16710	16710	16710	16710	0
554	20240403	111900	239666930	16710	16710	16710	16710	1
555	20240403	111800	239650220	16710	16710	16710	16710	0
556	20240403	111700	239650220	16710	16710	16710	16710	0
557	20240403	111600	239650220	16710	16710	16710	16710	1
558	20240403	111500	239633510	16620	16700	16700	16620	60
559	20240403	111400	238635260	16710	16710	16710	16710	0
560	20240403	111300	238635260	16710	16700	16710	16700	3
561	20240403	111200	238585150	16700	16700	16700	16700	21
562	20240403	111100	238234450	16710	16710	16710	16710	1
563	20240403	111000	238217740	16720	16720	16720	16720	0
564	20240403	110900	238217740	16720	16720	16720	16720	0
565	20240403	110800	238217740	16720	16720	16720	16720	0
566	20240403	110700	238217740	16720	16720	16720	16720	0
567	20240403	110600	238217740	16720	16720	16720	16720	1
568	20240403	110500	238201020	16700	16700	16700	16700	0
569	20240403	110400	238201020	16700	16700	16700	16700	0
570	20240403	110300	238201020	16700	16720	16720	16700	101
571	20240403	110200	236514300	16720	16700	16720	16700	3
572	20240403	110100	236464180	16700	16720	16720	16700	13
573	20240403	110000	236246980	16720	16720	16720	16720	6
574	20240403	105900	236146660	16720	16720	16720	16720	10
575	20240403	105800	235979460	16720	16720	16720	16720	0
576	20240403	105700	235979460	16720	16720	16720	16720	0
577	20240403	105600	235979460	16720	16720	16720	16720	0
578	20240403	105500	235979460	16720	16720	16720	16720	0
579	20240403	105400	235979460	16720	16720	16720	16720	0
580	20240403	105300	235979460	16720	16720	16720	16720	0
581	20240403	105200	235979460	16720	16720	16720	16720	301
582	20240403	105100	230946740	16700	16720	16720	16700	201
583	20240403	105000	227586040	16720	16720	16720	16720	0
584	20240403	104900	227586040	16720	16720	16720	16720	1
585	20240403	104800	227569320	16720	16720	16720	16720	0
586	20240403	104700	227569320	16720	16720	16720	16720	1
587	20240403	104600	227552600	16710	16710	16710	16710	0
588	20240403	104500	227552600	16710	16710	16710	16710	0
589	20240403	104400	227552600	16710	16710	16710	16710	434
590	20240403	104300	220300460	16710	16710	16710	16710	166
591	20240403	104200	217526600	16710	16610	16710	16610	7
592	20240403	104100	217410230	16700	16700	16700	16700	0
593	20240403	104000	217410230	16700	16700	16700	16700	0
594	20240403	103900	217410230	16700	16700	16700	16700	1
595	20240403	103800	217393530	16700	16700	16700	16700	0
596	20240403	103700	217393530	16700	16700	16700	16700	0
597	20240403	103600	217393530	16700	16700	16700	16700	8
598	20240403	103500	217259930	16700	16610	16700	16600	30
599	20240403	103400	216761730	16710	16710	16710	16710	0
600	20240403	103300	216761730	16710	16700	16710	16700	201
601	20240403	103200	213405020	16710	16710	16710	16710	1
602	20240403	103100	213388310	16710	16710	16710	16710	1
603	20240403	103000	213371600	16710	16700	16710	16700	201
604	20240403	102900	210014890	16700	16700	16700	16700	1
605	20240403	102800	209998190	16710	16710	16710	16710	0
606	20240403	102700	209998190	16710	16700	16710	16700	3001
607	20240403	102600	159881480	16700	16700	16700	16600	931
608	20240403	102500	144386650	16700	16700	16700	16700	15
609	20240403	102400	144136150	16700	16700	16700	16700	2
610	20240403	102300	144102750	16700	16700	16700	16700	1
611	20240403	102200	144086050	16700	16700	16700	16700	100
612	20240403	102100	142416050	16700	16660	16700	16660	3
613	20240403	102000	142365990	16710	16710	16710	16710	0
614	20240403	101900	142365990	16710	16710	16710	16710	1
615	20240403	101800	142349280	16700	16700	16700	16700	10
616	20240403	101700	142182280	16710	16710	16710	16710	0
617	20240403	101600	142182280	16710	16670	16710	16670	2
618	20240403	101500	142148900	16660	16660	16660	16660	0
619	20240403	101400	142148900	16660	16670	16670	16660	200
620	20240403	101300	138816650	16710	16710	16710	16710	1
621	20240403	101200	138799940	16670	16710	16710	16670	31
622	20240403	101100	138283070	16710	16710	16710	16710	1
623	20240403	101000	138266360	16710	16710	16710	16710	0
624	20240403	100900	138266360	16710	16710	16710	16710	1
625	20240403	100800	138249650	16720	16720	16720	16720	0
626	20240403	100700	138249650	16720	16720	16720	16720	30
627	20240403	100600	137748050	16720	16720	16720	16720	1
628	20240403	100500	137731330	16720	16720	16720	16720	1
629	20240403	100400	137714610	16720	16720	16720	16720	1
630	20240403	100300	137697890	16720	16720	16720	16720	0
631	20240403	100200	137697890	16720	16720	16720	16720	15
632	20240403	100100	137447090	16720	16720	16720	16720	42
633	20240403	100000	136744850	16720	16710	16720	16710	218
634	20240403	095900	133101480	16710	16710	16710	16710	1
635	20240403	095800	133084770	16700	16690	16700	16690	74
636	20240403	095700	131849060	16690	16630	16690	16630	981
637	20240403	095600	115525490	16630	16620	16630	16620	3
638	20240403	095500	115475610	16610	16640	16640	16610	244
639	20240403	095400	111419380	16630	16630	16630	16630	100
640	20240403	095300	109756380	16630	16630	16630	16630	100
641	20240403	095200	108093380	16620	16620	16620	16620	0
642	20240403	095100	108093380	16620	16640	16640	16620	148
643	20240403	095000	105632650	16640	16640	16640	16640	0
644	20240403	094900	105632650	16640	16660	16660	16640	62
645	20240403	094800	104600810	16660	16650	16660	16640	14
646	20240403	094700	104367730	16650	16660	16660	16650	227
647	20240403	094600	100588170	16660	16660	16660	16660	1
648	20240403	094500	100571510	16660	16660	16660	16660	0
649	20240403	094400	100571510	16660	16660	16660	16660	7
650	20240403	094300	100454890	16660	16660	16660	16660	7
651	20240403	094200	100338270	16660	16660	16660	16660	7
652	20240403	094100	100221650	16690	16690	16690	16690	1
653	20240403	094000	100204960	16670	16670	16670	16670	0
654	20240403	093900	100204960	16670	16700	16700	16670	206
655	20240403	093800	96770910	16700	16700	16700	16700	0
656	20240403	093700	96770910	16700	16700	16700	16700	2
657	20240403	093600	96737510	16710	16710	16710	16710	10
658	20240403	093500	96570410	16710	16670	16710	16670	45
659	20240403	093400	95819900	16710	16710	16710	16710	11
660	20240403	093300	95636090	16710	16710	16710	16710	0
661	20240403	093200	95636090	16710	16710	16710	16670	27
662	20240403	093100	95185160	16710	16710	16710	16710	0
663	20240403	093000	95185160	16710	16710	16710	16710	0
664	20240403	092900	95185160	16710	16710	16710	16710	10
665	20240403	092800	95018060	16710	16690	16710	16670	16
666	20240403	092700	94751220	16700	16700	16700	16700	0
667	20240403	092600	94751220	16700	16710	16710	16700	8
668	20240403	092500	94617610	16710	16710	16710	16710	0
669	20240403	092400	94617610	16710	16670	16710	16670	49
670	20240403	092300	93800740	16670	16670	16670	16660	105
671	20240403	092200	92051390	16670	16660	16670	16660	96
672	20240403	092100	90451810	16660	16650	16660	16650	28
673	20240403	092000	89985340	16660	16660	16660	16660	0
674	20240403	091900	89985340	16660	16650	16660	16650	10
675	20240403	091800	89818760	16660	16660	16660	16660	1
676	20240403	091700	89802100	16650	16650	16650	16650	30
677	20240403	091600	89302600	16580	16650	16650	16580	2
678	20240403	091500	89269370	16560	16560	16560	16560	0
679	20240403	091400	89269370	16560	16630	16630	16550	341
680	20240403	091300	83618400	16630	16660	16660	16620	1221
681	20240403	091200	63314910	16660	16660	16660	16660	5
682	20240403	091100	63231610	16660	16710	16710	16660	1236
683	20240403	091000	42606340	16720	16720	16720	16720	0
684	20240403	090900	42606340	16720	16720	16720	16720	39
685	20240403	090800	41954260	16780	16780	16780	16780	1
686	20240403	090700	41937480	16780	16700	16780	16690	62
687	20240403	090600	40901950	16700	16700	16800	16700	189
688	20240403	090500	37742860	16690	16710	16710	16690	25
689	20240403	090400	37325250	16800	16800	16800	16800	100
690	20240403	090300	35645250	16750	16740	16750	16740	72
691	20240403	090200	34439770	16680	16700	16700	16670	764
692	20240403	090100	21696990	16700	16740	16740	16700	20
693	20240403	090000	21362940	16740	16650	16740	16650	1283