KissMeData/273640/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	203000	275115230	12970	12970	12970	12970	60
3	20240402	202900	275115230	12970	12970	12970	12970	0
4	20240402	202800	275115230	12970	12970	12970	12970	0
5	20240402	202700	275115230	12970	12970	12970	12970	0
6	20240402	202600	275115230	12970	12970	12970	12970	0
7	20240402	202500	275115230	12970	12970	12970	12970	0
8	20240402	202400	275115230	12970	12970	12970	12970	0
9	20240402	202300	275115230	12970	12970	12970	12970	0
10	20240402	202200	275115230	12970	12970	12970	12970	0
11	20240402	202100	275115230	12970	12970	12970	12970	0
12	20240402	202000	275115230	12970	12970	12970	12970	0
13	20240402	201900	275115230	12970	12970	12970	12970	0
14	20240402	201800	275115230	12970	12970	12970	12970	0
15	20240402	201700	275115230	12970	12970	12970	12970	0
16	20240402	201600	275115230	12970	12970	12970	12970	0
17	20240402	201500	275115230	12970	12970	12970	12970	0
18	20240402	201400	275115230	12970	12970	12970	12970	0
19	20240402	201300	275115230	12970	12970	12970	12970	0
20	20240402	201200	275115230	12970	12970	12970	12970	0
21	20240402	201100	275115230	12970	12970	12970	12970	0
22	20240402	201000	275115230	12970	12970	12970	12970	0
23	20240402	200900	275115230	12970	12970	12970	12970	0
24	20240402	200800	275115230	12970	12970	12970	12970	0
25	20240402	200700	275115230	12970	12970	12970	12970	0
26	20240402	200600	275115230	12970	12970	12970	12970	0
27	20240402	200500	275115230	12970	12970	12970	12970	0
28	20240402	200400	275115230	12970	12970	12970	12970	0
29	20240402	200300	275115230	12970	12970	12970	12970	0
30	20240402	200200	275115230	12970	12970	12970	12970	0
31	20240402	200100	275115230	12970	12970	12970	12970	0
32	20240402	200000	275115230	12970	12970	12970	12970	60
33	20240402	195900	275115230	12970	12970	12970	12970	0
34	20240402	195800	275115230	12970	12970	12970	12970	0
35	20240402	195700	275115230	12970	12970	12970	12970	0
36	20240402	195600	275115230	12970	12970	12970	12970	0
37	20240402	195500	275115230	12970	12970	12970	12970	0
38	20240402	195400	275115230	12970	12970	12970	12970	0
39	20240402	195300	275115230	12970	12970	12970	12970	0
40	20240402	195200	275115230	12970	12970	12970	12970	0
41	20240402	195100	275115230	12970	12970	12970	12970	0
42	20240402	195000	275115230	12970	12970	12970	12970	0
43	20240402	194900	275115230	12970	12970	12970	12970	0
44	20240402	194800	275115230	12970	12970	12970	12970	0
45	20240402	194700	275115230	12970	12970	12970	12970	0
46	20240402	194600	275115230	12970	12970	12970	12970	0
47	20240402	194500	275115230	12970	12970	12970	12970	0
48	20240402	194400	275115230	12970	12970	12970	12970	0
49	20240402	194300	275115230	12970	12970	12970	12970	0
50	20240402	194200	275115230	12970	12970	12970	12970	0
51	20240402	194100	275115230	12970	12970	12970	12970	0
52	20240402	194000	275115230	12970	12970	12970	12970	0
53	20240402	193900	275115230	12970	12970	12970	12970	0
54	20240402	193800	275115230	12970	12970	12970	12970	0
55	20240402	193700	275115230	12970	12970	12970	12970	0
56	20240402	193600	275115230	12970	12970	12970	12970	0
57	20240402	193500	275115230	12970	12970	12970	12970	0
58	20240402	193400	275115230	12970	12970	12970	12970	0
59	20240402	193300	275115230	12970	12970	12970	12970	0
60	20240402	193200	275115230	12970	12970	12970	12970	0
61	20240402	193100	275115230	12970	12970	12970	12970	0
62	20240402	193000	275115230	12970	12970	12970	12970	60
63	20240402	192900	275115230	12970	12970	12970	12970	0
64	20240402	192800	275115230	12970	12970	12970	12970	0
65	20240402	192700	275115230	12970	12970	12970	12970	0
66	20240402	192600	275115230	12970	12970	12970	12970	0
67	20240402	192500	275115230	12970	12970	12970	12970	0
68	20240402	192400	275115230	12970	12970	12970	12970	0
69	20240402	192300	275115230	12970	12970	12970	12970	0
70	20240402	192200	275115230	12970	12970	12970	12970	0
71	20240402	192100	275115230	12970	12970	12970	12970	0
72	20240402	192000	275115230	12970	12970	12970	12970	0
73	20240402	191900	275115230	12970	12970	12970	12970	0
74	20240402	191800	275115230	12970	12970	12970	12970	0
75	20240402	191700	275115230	12970	12970	12970	12970	0
76	20240402	191600	275115230	12970	12970	12970	12970	0
77	20240402	191500	275115230	12970	12970	12970	12970	0
78	20240402	191400	275115230	12970	12970	12970	12970	0
79	20240402	191300	275115230	12970	12970	12970	12970	0
80	20240402	191200	275115230	12970	12970	12970	12970	0
81	20240402	191100	275115230	12970	12970	12970	12970	0
82	20240402	191000	275115230	12970	12970	12970	12970	0
83	20240402	190900	275115230	12970	12970	12970	12970	0
84	20240402	190800	275115230	12970	12970	12970	12970	0
85	20240402	190700	275115230	12970	12970	12970	12970	0
86	20240402	190600	275115230	12970	12970	12970	12970	0
87	20240402	190500	275115230	12970	12970	12970	12970	0
88	20240402	190400	275115230	12970	12970	12970	12970	0
89	20240402	190300	275115230	12970	12970	12970	12970	0
90	20240402	190200	275115230	12970	12970	12970	12970	0
91	20240402	190100	275115230	12970	12970	12970	12970	0
92	20240402	190000	275115230	12970	12970	12970	12970	60
93	20240402	185900	275115230	12970	12970	12970	12970	0
94	20240402	185800	275115230	12970	12970	12970	12970	0
95	20240402	185700	275115230	12970	12970	12970	12970	0
96	20240402	185600	275115230	12970	12970	12970	12970	0
97	20240402	185500	275115230	12970	12970	12970	12970	0
98	20240402	185400	275115230	12970	12970	12970	12970	0
99	20240402	185300	275115230	12970	12970	12970	12970	0
100	20240402	185200	275115230	12970	12970	12970	12970	0
101	20240402	185100	275115230	12970	12970	12970	12970	0
102	20240402	185000	275115230	12970	12970	12970	12970	0
103	20240402	184900	275115230	12970	12970	12970	12970	0
104	20240402	184800	275115230	12970	12970	12970	12970	0
105	20240402	184700	275115230	12970	12970	12970	12970	0
106	20240402	184600	275115230	12970	12970	12970	12970	0
107	20240402	184500	275115230	12970	12970	12970	12970	0
108	20240402	184400	275115230	12970	12970	12970	12970	0
109	20240402	184300	275115230	12970	12970	12970	12970	0
110	20240402	184200	275115230	12970	12970	12970	12970	0
111	20240402	184100	275115230	12970	12970	12970	12970	0
112	20240402	184000	275115230	12970	12970	12970	12970	0
113	20240402	183900	275115230	12970	12970	12970	12970	0
114	20240402	183800	275115230	12970	12970	12970	12970	0
115	20240402	183700	275115230	12970	12970	12970	12970	0
116	20240402	183600	275115230	12970	12970	12970	12970	0
117	20240402	183500	275115230	12970	12970	12970	12970	0
118	20240402	183400	275115230	12970	12970	12970	12970	0
119	20240402	183300	275115230	12970	12970	12970	12970	0
120	20240402	183200	275115230	12970	12970	12970	12970	0
121	20240402	183100	275115230	12970	12970	12970	12970	0
122	20240402	183000	275115230	12970	12970	12970	12970	60
123	20240402	182900	275115230	12970	12970	12970	12970	0
124	20240402	182800	275115230	12970	12970	12970	12970	0
125	20240402	182700	275115230	12970	12970	12970	12970	0
126	20240402	182600	275115230	12970	12970	12970	12970	0
127	20240402	182500	275115230	12970	12970	12970	12970	0
128	20240402	182400	275115230	12970	12970	12970	12970	0
129	20240402	182300	275115230	12970	12970	12970	12970	0
130	20240402	182200	275115230	12970	12970	12970	12970	0
131	20240402	182100	275115230	12970	12970	12970	12970	0
132	20240402	182000	275115230	12970	12970	12970	12970	0
133	20240402	181900	275115230	12970	12970	12970	12970	0
134	20240402	181800	275115230	12970	12970	12970	12970	0
135	20240402	181700	275115230	12970	12970	12970	12970	0
136	20240402	181600	275115230	12970	12970	12970	12970	0
137	20240402	181500	275115230	12970	12970	12970	12970	0
138	20240402	181400	275115230	12970	12970	12970	12970	0
139	20240402	181300	275115230	12970	12970	12970	12970	0
140	20240402	181200	275115230	12970	12970	12970	12970	0
141	20240402	181100	275115230	12970	12970	12970	12970	0
142	20240402	181000	275115230	12970	12970	12970	12970	0
143	20240402	180900	275115230	12970	12970	12970	12970	0
144	20240402	180800	275115230	12970	12970	12970	12970	0
145	20240402	180700	275115230	12970	12970	12970	12970	0
146	20240402	180600	275115230	12970	12970	12970	12970	0
147	20240402	180500	275115230	12970	12970	12970	12970	0
148	20240402	180400	275115230	12970	12970	12970	12970	0
149	20240402	180300	275115230	12970	12970	12970	12970	0
150	20240402	180200	275115230	12970	12970	12970	12970	0
151	20240402	180100	275115230	12970	12970	12970	12970	0
152	20240402	180000	275115230	12970	12970	12970	12970	60
153	20240402	175900	275115230	12970	12970	12970	12970	0
154	20240402	175800	275115230	12970	12970	12970	12970	0
155	20240402	175700	275115230	12970	12970	12970	12970	0
156	20240402	175600	275115230	12970	12970	12970	12970	0
157	20240402	175500	275115230	12970	12970	12970	12970	0
158	20240402	175400	275115230	12970	12970	12970	12970	0
159	20240402	175300	275115230	12970	12970	12970	12970	0
160	20240402	175200	275115230	12970	12970	12970	12970	0
161	20240402	175100	275115230	12970	12970	12970	12970	0
162	20240402	175000	275115230	12970	12970	12970	12970	0
163	20240402	174900	275115230	12970	12970	12970	12970	0
164	20240402	174800	275115230	12970	12970	12970	12970	0
165	20240402	174700	275115230	12970	12970	12970	12970	0
166	20240402	174600	275115230	12970	12970	12970	12970	0
167	20240402	174500	275115230	12970	12970	12970	12970	0
168	20240402	174400	275115230	12970	12970	12970	12970	0
169	20240402	174300	275115230	12970	12970	12970	12970	0
170	20240402	174200	275115230	12970	12970	12970	12970	0
171	20240402	174100	275115230	12970	12970	12970	12970	0
172	20240402	174000	275115230	12970	12970	12970	12970	0
173	20240402	173900	275115230	12970	12970	12970	12970	0
174	20240402	173800	275115230	12970	12970	12970	12970	0
175	20240402	173700	275115230	12970	12970	12970	12970	0
176	20240402	173600	275115230	12970	12970	12970	12970	0
177	20240402	173500	275115230	12970	12970	12970	12970	0
178	20240402	173400	275115230	12970	12970	12970	12970	0
179	20240402	173300	275115230	12970	12970	12970	12970	0
180	20240402	173200	275115230	12970	12970	12970	12970	0
181	20240402	173100	275115230	12970	12970	12970	12970	0
182	20240402	173000	275115230	12970	12970	12970	12970	60
183	20240402	172900	275115230	12970	12970	12970	12970	0
184	20240402	172800	275115230	12970	12970	12970	12970	0
185	20240402	172700	275115230	12970	12970	12970	12970	0
186	20240402	172600	275115230	12970	12970	12970	12970	0
187	20240402	172500	275115230	12970	12970	12970	12970	0
188	20240402	172400	275115230	12970	12970	12970	12970	0
189	20240402	172300	275115230	12970	12970	12970	12970	0
190	20240402	172200	275115230	12970	12970	12970	12970	0
191	20240402	172100	275115230	12970	12970	12970	12970	0
192	20240402	172000	275115230	12970	12970	12970	12970	0
193	20240402	171900	275115230	12970	12970	12970	12970	0
194	20240402	171800	275115230	12970	12970	12970	12970	0
195	20240402	171700	275115230	12970	12970	12970	12970	0
196	20240402	171600	275115230	12970	12970	12970	12970	0
197	20240402	171500	275115230	12970	12970	12970	12970	0
198	20240402	171400	275115230	12970	12970	12970	12970	0
199	20240402	171300	275115230	12970	12970	12970	12970	0
200	20240402	171200	275115230	12970	12970	12970	12970	0
201	20240402	171100	275115230	12970	12970	12970	12970	0
202	20240402	171000	275115230	12970	12970	12970	12970	0
203	20240402	170900	275115230	12970	12970	12970	12970	0
204	20240402	170800	275115230	12970	12970	12970	12970	0
205	20240402	170700	275115230	12970	12970	12970	12970	0
206	20240402	170600	275115230	12970	12970	12970	12970	0
207	20240402	170500	275115230	12970	12970	12970	12970	0
208	20240402	170400	275115230	12970	12970	12970	12970	0
209	20240402	170300	275115230	12970	12970	12970	12970	0
210	20240402	170200	275115230	12970	12970	12970	12970	0
211	20240402	170100	275115230	12970	12970	12970	12970	0
212	20240402	170000	275115230	12970	12970	12970	12970	60
213	20240402	165900	275115230	12970	12970	12970	12970	0
214	20240402	165800	275115230	12970	12970	12970	12970	0
215	20240402	165700	275115230	12970	12970	12970	12970	0
216	20240402	165600	275115230	12970	12970	12970	12970	0
217	20240402	165500	275115230	12970	12970	12970	12970	0
218	20240402	165400	275115230	12970	12970	12970	12970	0
219	20240402	165300	275115230	12970	12970	12970	12970	0
220	20240402	165200	275115230	12970	12970	12970	12970	0
221	20240402	165100	275115230	12970	12970	12970	12970	0
222	20240402	165000	275115230	12970	12970	12970	12970	0
223	20240402	164900	275115230	12970	12970	12970	12970	0
224	20240402	164800	275115230	12970	12970	12970	12970	0
225	20240402	164700	275115230	12970	12970	12970	12970	0
226	20240402	164600	275115230	12970	12970	12970	12970	0
227	20240402	164500	275115230	12970	12970	12970	12970	0
228	20240402	164400	275115230	12970	12970	12970	12970	0
229	20240402	164300	275115230	12970	12970	12970	12970	0
230	20240402	164200	275115230	12970	12970	12970	12970	0
231	20240402	164100	275115230	12970	12970	12970	12970	0
232	20240402	164000	275115230	12970	12970	12970	12970	0
233	20240402	163900	275115230	12970	12970	12970	12970	0
234	20240402	163800	275115230	12970	12970	12970	12970	0
235	20240402	163700	275115230	12970	12970	12970	12970	0
236	20240402	163600	275115230	12970	12970	12970	12970	0
237	20240402	163500	275115230	12970	12970	12970	12970	0
238	20240402	163400	275115230	12970	12970	12970	12970	0
239	20240402	163300	275115230	12970	12970	12970	12970	0
240	20240402	163200	275115230	12970	12970	12970	12970	0
241	20240402	163100	275115230	12970	12970	12970	12970	0
242	20240402	163000	275115230	12970	12970	12970	12970	60
243	20240402	162900	275115230	12970	12970	12970	12970	0
244	20240402	162800	275115230	12970	12970	12970	12970	0
245	20240402	162700	275115230	12970	12970	12970	12970	0
246	20240402	162600	275115230	12970	12970	12970	12970	0
247	20240402	162500	275115230	12970	12970	12970	12970	0
248	20240402	162400	275115230	12970	12970	12970	12970	0
249	20240402	162300	275115230	12970	12970	12970	12970	0
250	20240402	162200	275115230	12970	12970	12970	12970	0
251	20240402	162100	275115230	12970	12970	12970	12970	0
252	20240402	162000	275115230	12970	12970	12970	12970	0
253	20240402	161900	275115230	12970	12970	12970	12970	0
254	20240402	161800	275115230	12970	12970	12970	12970	0
255	20240402	161700	275115230	12970	12970	12970	12970	0
256	20240402	161600	275115230	12970	12970	12970	12970	0
257	20240402	161500	275115230	12970	12970	12970	12970	0
258	20240402	161400	275115230	12970	12970	12970	12970	0
259	20240402	161300	275115230	12970	12970	12970	12970	0
260	20240402	161200	275115230	12970	12970	12970	12970	0
261	20240402	161100	275115230	12970	12970	12970	12970	0
262	20240402	161000	275115230	12970	12970	12970	12970	0
263	20240402	160900	275115230	12970	12970	12970	12970	0
264	20240402	160800	275115230	12970	12970	12970	12970	0
265	20240402	160700	275115230	12970	12970	12970	12970	0
266	20240402	160600	275115230	12970	12970	12970	12970	0
267	20240402	160500	275115230	12970	12970	12970	12970	0
268	20240402	160400	275115230	12970	12970	12970	12970	0
269	20240402	160300	275115230	12970	12970	12970	12970	0
270	20240402	160200	275115230	12970	12970	12970	12970	0
271	20240402	160100	275115230	12970	12970	12970	12970	0
272	20240402	160000	275115230	12970	12970	12970	12970	60
273	20240402	155900	275115230	12970	12970	12970	12970	0
274	20240402	155800	275115230	12970	12970	12970	12970	0
275	20240402	155700	275115230	12970	12970	12970	12970	0
276	20240402	155600	275115230	12970	12970	12970	12970	0
277	20240402	155500	275115230	12970	12970	12970	12970	0
278	20240402	155400	275115230	12970	12970	12970	12970	0
279	20240402	155300	275115230	12970	12970	12970	12970	0
280	20240402	155200	275115230	12970	12970	12970	12970	0
281	20240402	155100	275115230	12970	12970	12970	12970	0
282	20240402	155000	275115230	12970	12970	12970	12970	0
283	20240402	154900	275115230	12970	12970	12970	12970	0
284	20240402	154800	275115230	12970	12970	12970	12970	0
285	20240402	154700	275115230	12970	12970	12970	12970	0
286	20240402	154600	275115230	12970	12970	12970	12970	0
287	20240402	154500	275115230	12970	12970	12970	12970	0
288	20240402	154400	275115230	12970	12970	12970	12970	0
289	20240402	154300	275115230	12970	12970	12970	12970	0
290	20240402	154200	275115230	12970	12970	12970	12970	0
291	20240402	154100	275115230	12970	12970	12970	12970	0
292	20240402	154000	275115230	12970	12970	12970	12970	0
293	20240402	153900	275115230	12970	12970	12970	12970	0
294	20240402	153800	275115230	12970	12970	12970	12970	0
295	20240402	153700	275115230	12970	12970	12970	12970	0
296	20240402	153600	275115230	12970	12970	12970	12970	0
297	20240402	153500	275115230	12970	12970	12970	12970	0
298	20240402	153400	275115230	12970	12970	12970	12970	0
299	20240402	153300	275115230	12970	12970	12970	12970	0
300	20240402	153200	275115230	12970	12970	12970	12970	0
301	20240402	153100	275115230	12970	12970	12970	12970	0
302	20240402	153000	275115230	12970	12970	12970	12970	120
303	20240402	152900	274337030	12950	12950	12950	12950	0
304	20240402	152800	274337030	12950	12950	12950	12950	0
305	20240402	152700	274337030	12950	12950	12950	12950	0
306	20240402	152600	274337030	12950	12950	12950	12950	0
307	20240402	152500	274337030	12950	12950	12950	12950	0
308	20240402	152400	274337030	12950	12950	12950	12950	0
309	20240402	152300	274337030	12950	12950	12950	12950	0
310	20240402	152200	274337030	12950	12950	12950	12950	0
311	20240402	152100	274337030	12950	12950	12950	12950	0
312	20240402	152000	274337030	12950	12950	12950	12950	0
313	20240402	151900	274337030	12950	12960	12970	12950	84
314	20240402	151800	273248340	12960	12960	12960	12960	1
315	20240402	151700	273235380	12960	12960	12960	12960	40
316	20240402	151600	272716980	12980	12980	12980	12980	0
317	20240402	151500	272716980	12980	12980	12980	12980	0
318	20240402	151400	272716980	12980	12980	12980	12980	0
319	20240402	151300	272716980	12980	12980	12980	12980	0
320	20240402	151200	272716980	12980	12970	12980	12970	9
321	20240402	151100	272600170	12960	12960	12960	12960	0
322	20240402	151000	272600170	12960	12950	12960	12950	8
323	20240402	150900	272496500	12960	12960	12960	12960	9
324	20240402	150800	272379860	12960	12960	12960	12960	0
325	20240402	150700	272379860	12960	12960	12960	12960	0
326	20240402	150600	272379860	12960	12970	12970	12960	77
327	20240402	150500	271381580	12960	12960	12960	12960	0
328	20240402	150400	271381580	12960	12960	12960	12960	0
329	20240402	150300	271381580	12960	12960	12960	12960	0
330	20240402	150200	271381580	12960	12960	12960	12960	0
331	20240402	150100	271381580	12960	12960	12960	12960	0
332	20240402	150000	271381580	12960	12960	12960	12960	0
333	20240402	145900	271381580	12960	12960	12960	12960	0
334	20240402	145800	271381580	12960	12960	12960	12960	0
335	20240402	145700	271381580	12960	12960	12960	12960	0
336	20240402	145600	271381580	12960	12960	12960	12960	2
337	20240402	145500	271355660	12970	12970	12970	12970	0
338	20240402	145400	271355660	12970	12970	12970	12970	0
339	20240402	145300	271355660	12970	12970	12970	12970	0
340	20240402	145200	271355660	12970	12970	12970	12970	0
341	20240402	145100	271355660	12970	12970	12970	12970	8
342	20240402	145000	271251900	12950	12980	12980	12950	31
343	20240402	144900	270850120	12980	12980	12980	12980	106
344	20240402	144800	269474240	12970	12970	12970	12970	3
345	20240402	144700	269435330	12960	12960	12960	12960	1
346	20240402	144600	269422370	12960	12960	12960	12960	0
347	20240402	144500	269422370	12960	12960	12960	12960	18
348	20240402	144400	269189090	12950	12950	12950	12950	10
349	20240402	144300	269059590	12950	12950	12950	12950	2
350	20240402	144200	269033690	12950	12950	12950	12950	0
351	20240402	144100	269033690	12950	12950	12950	12950	3
352	20240402	144000	268994840	12970	12970	12970	12970	0
353	20240402	143900	268994840	12970	12970	12970	12970	0
354	20240402	143800	268994840	12970	12970	12970	12970	0
355	20240402	143700	268994840	12970	12970	12970	12970	0
356	20240402	143600	268994840	12970	12970	12970	12970	1
357	20240402	143500	268981870	12960	12960	12960	12960	0
358	20240402	143400	268981870	12960	12960	12960	12960	0
359	20240402	143300	268981870	12960	12960	12960	12960	0
360	20240402	143200	268981870	12960	12960	12960	12960	10
361	20240402	143100	268852270	12940	12940	12940	12940	0
362	20240402	143000	268852270	12940	12940	12940	12940	41
363	20240402	142900	268321730	12950	12950	12950	12950	2
364	20240402	142800	268295830	12940	12940	12940	12940	0
365	20240402	142700	268295830	12940	12940	12940	12930	38
366	20240402	142600	267804390	12930	12930	12930	12930	16
367	20240402	142500	267597510	12940	12940	12940	12930	10
368	20240402	142400	267468190	12940	12940	12940	12940	11
369	20240402	142300	267325850	12930	12940	12940	12930	32
370	20240402	142200	266912070	12940	12940	12940	12940	1
371	20240402	142100	266899130	12930	12940	12940	12930	21
372	20240402	142000	266627530	12930	12950	12950	12930	17
373	20240402	141900	266407700	12940	12940	12940	12940	20
374	20240402	141800	266148900	12940	12950	12950	12930	44
375	20240402	141700	265579950	12930	12930	12930	12930	15
376	20240402	141600	265386000	12940	12950	12950	12940	489
377	20240402	141500	259058330	12950	12950	12950	12950	1
378	20240402	141400	259045380	12940	12940	12940	12940	14
379	20240402	141300	258864220	12940	12940	12950	12940	31
380	20240402	141200	258463070	12950	12950	12950	12950	1
381	20240402	141100	258450120	12950	12950	12950	12950	6
382	20240402	141000	258372420	12940	12940	12950	12940	43
383	20240402	140900	257815990	12950	12950	12950	12950	10
384	20240402	140800	257686490	12950	12950	12950	12950	1
385	20240402	140700	257673540	12940	12940	12940	12940	26
386	20240402	140600	257337100	12960	12960	12960	12960	20
387	20240402	140500	257077900	12950	12950	12950	12950	1201
388	20240402	140400	241524950	12960	12950	12960	12950	26
389	20240402	140300	241188150	12980	12970	12980	12970	52
390	20240402	140200	240513290	12960	12950	12960	12950	39
391	20240402	140100	240007990	12950	12950	12950	12950	29
392	20240402	140000	239632440	12960	12960	12960	12960	4
393	20240402	135900	239580600	12950	12950	12950	12950	25
394	20240402	135800	239256850	12950	12960	12960	12950	9
395	20240402	135700	239140290	12950	12960	12960	12950	19
396	20240402	135600	238894210	12950	12960	12960	12950	26
397	20240402	135500	238557500	12960	12960	12960	12960	2
398	20240402	135400	238531580	12950	12960	12960	12950	28
399	20240402	135300	238168970	12950	12960	12960	12950	15
400	20240402	135200	237974710	12950	12950	12950	12950	12
401	20240402	135100	237819310	12950	12950	12960	12950	40
402	20240402	135000	237301210	12950	12960	12960	12950	19
403	20240402	134900	237055070	12950	12950	12950	12950	0
404	20240402	134800	237055070	12950	12950	12950	12950	30
405	20240402	134700	236666570	12950	12960	12960	12950	14
406	20240402	134600	236485260	12960	12960	12960	12960	1
407	20240402	134500	236472300	12950	12960	12960	12950	46
408	20240402	134400	235876370	12960	12960	12960	12960	0
409	20240402	134300	235876370	12960	12960	12960	12950	21
410	20240402	134200	235604340	12950	12950	12950	12950	14
411	20240402	134100	235423040	12960	12950	12960	12950	22
412	20240402	134000	235138120	12950	12960	12960	12950	402
413	20240402	133900	229931910	12960	12960	12960	12960	0
414	20240402	133800	229931910	12960	12960	12960	12960	36
415	20240402	133700	229465350	12960	12960	12960	12960	14
416	20240402	133600	229283910	12960	12960	12960	12960	27
417	20240402	133500	228933990	12950	12960	12960	12950	17
418	20240402	133400	228713830	12950	12950	12950	12950	26
419	20240402	133300	228377130	12960	12960	12960	12960	0
420	20240402	133200	228377130	12960	12950	12960	12950	18
421	20240402	133100	228144020	12960	12960	12960	12960	130
422	20240402	133000	226459220	12960	12960	12960	12960	12
423	20240402	132900	226303700	12960	12960	12960	12960	30
424	20240402	132800	225914900	12960	12960	12960	12960	0
425	20240402	132700	225914900	12960	12960	12960	12960	14
426	20240402	132600	225733460	12950	12950	12950	12950	15
427	20240402	132500	225539210	12950	12950	12950	12950	29
428	20240402	132400	225163660	12960	12960	12960	12960	0
429	20240402	132300	225163660	12960	12960	12960	12950	25
430	20240402	132200	224839890	12950	12950	12950	12950	16
431	20240402	132100	224632690	12960	12960	12960	12960	516
432	20240402	132000	217945330	12960	12970	12970	12960	166
433	20240402	131900	215793950	12960	12960	12960	12960	114
434	20240402	131800	214316510	12960	12960	12960	12960	0
435	20240402	131700	214316510	12960	12970	12970	12960	32
436	20240402	131600	213901610	12970	12970	12970	12970	110
437	20240402	131500	212474910	12970	12970	12970	12970	14
438	20240402	131400	212293330	12970	12970	12970	12970	98
439	20240402	131300	211022270	12970	12970	12970	12970	15
440	20240402	131200	210827720	12970	12970	12970	12970	26
441	20240402	131100	210490500	12970	12970	12970	12970	2
442	20240402	131000	210464560	12970	12970	12970	12970	0
443	20240402	130900	210464560	12970	12980	12980	12970	50
444	20240402	130800	209815890	12980	12980	12980	12980	12
445	20240402	130700	209660130	12980	12980	12980	12980	0
446	20240402	130600	209660130	12980	12980	12980	12980	30
447	20240402	130500	209270730	12980	12980	12980	12980	13
448	20240402	130400	209101990	12980	12980	12980	12980	14
449	20240402	130300	208920270	12980	12970	12980	12970	30
450	20240402	130200	208531030	12970	12970	12970	12970	0
451	20240402	130100	208531030	12970	12960	12970	12960	30
452	20240402	130000	208142150	12960	12960	12960	12960	16
453	20240402	125900	207934790	12960	12960	12960	12960	12
454	20240402	125800	207779270	12960	12960	12960	12960	14
455	20240402	125700	207597830	12970	12970	12970	12970	10
456	20240402	125600	207468130	12960	12960	12960	12960	49
457	20240402	125500	206833090	12960	12980	12980	12960	12
458	20240402	125400	206677370	12960	12980	12980	12960	32
459	20240402	125300	206262610	12960	12970	12970	12960	38
460	20240402	125200	205769900	12970	12970	12970	12970	27
461	20240402	125100	205419710	12970	12970	12970	12970	0
462	20240402	125000	205419710	12970	12970	12970	12970	56
463	20240402	124900	204693390	12970	12970	12970	12970	0
464	20240402	124800	204693390	12970	12960	12970	12960	22
465	20240402	124700	204408140	12970	12980	12980	12960	18
466	20240402	124600	204174830	12970	12970	12970	12970	2
467	20240402	124500	204148890	12960	12960	12960	12960	11
468	20240402	124400	204006330	12970	12970	12970	12960	31
469	20240402	124300	203604550	12970	12970	12970	12960	13
470	20240402	124200	203436050	12970	12980	12980	12970	21
471	20240402	124100	203163670	12970	12980	12980	12970	30
472	20240402	124000	202774550	12970	12980	12980	12970	16
473	20240402	123900	202567020	12970	12970	12970	12970	8
474	20240402	123800	202463260	12970	12970	12970	12970	0
475	20240402	123700	202463260	12970	12980	12980	12970	28
476	20240402	123600	202099980	12980	12980	12980	12980	0
477	20240402	123500	202099980	12980	12980	12980	12980	0
478	20240402	123400	202099980	12980	12970	12980	12960	73
479	20240402	123300	201153200	12960	12970	12970	12960	14
480	20240402	123200	200971750	12970	12970	12970	12970	2
481	20240402	123100	200945810	12980	12970	12980	12970	17
482	20240402	123000	200725310	12990	12970	12990	12970	24
483	20240402	122900	200414000	12970	12970	12970	12970	0
484	20240402	122800	200414000	12970	12960	12970	12960	52
485	20240402	122700	199739970	12970	12970	12970	12970	0
486	20240402	122600	199739970	12970	12970	12970	12970	2
487	20240402	122500	199714030	12960	12960	12970	12960	27
488	20240402	122400	199364090	12960	12960	12960	12960	16
489	20240402	122300	199156730	12960	12960	12960	12960	11
490	20240402	122200	199014170	12960	12960	12960	12960	0
491	20240402	122100	199014170	12960	12970	12970	12960	27
492	20240402	122000	198664020	12970	12970	12970	12970	0
493	20240402	121900	198664020	12970	12970	12970	12970	27
494	20240402	121800	198313830	12970	12970	12970	12970	169
495	20240402	121700	196121900	12970	12970	12970	12970	10
496	20240402	121600	195992200	12970	12970	12970	12970	263
497	20240402	121500	192581090	12970	12970	12980	12970	18
498	20240402	121400	192347620	12970	12970	12970	12970	28
499	20240402	121300	191984460	12980	12980	12980	12980	1
500	20240402	121200	191971480	12970	12970	12970	12970	24
501	20240402	121100	191660200	12970	12980	12980	12970	17
502	20240402	121000	191439670	12970	12970	12970	12970	14
503	20240402	120900	191258090	12970	12970	12970	12970	0
504	20240402	120800	191258090	12970	12980	12980	12970	35
505	20240402	120700	190803940	12970	12970	12970	12970	0
506	20240402	120600	190803940	12970	12970	12970	12970	14
507	20240402	120500	190622360	12970	12970	12970	12970	29
508	20240402	120400	190246230	12970	12970	12970	12970	0
509	20240402	120300	190246230	12970	12970	12970	12970	24
510	20240402	120200	189934950	12970	12970	12970	12970	16
511	20240402	120100	189727430	12970	12970	12970	12970	12
512	20240402	120000	189571790	12970	12970	12970	12970	13
513	20240402	115900	189403180	12980	12980	12980	12980	75
514	20240402	115800	188429680	12980	12980	12980	12980	464
515	20240402	115700	182406960	12980	12980	12980	12980	27
516	20240402	115600	182056500	12980	12980	12980	12980	17
517	20240402	115500	181835840	12990	12990	12990	12990	1
518	20240402	115400	181822850	12980	12980	12980	12980	22
519	20240402	115300	181537290	12980	12980	12980	12980	0
520	20240402	115200	181537290	12980	12980	12980	12980	42
521	20240402	115100	180992130	12990	12990	12990	12990	0
522	20240402	115000	180992130	12990	12990	12990	12990	20
523	20240402	114900	180732330	12980	12980	12980	12980	16
524	20240402	114800	180524650	12990	12980	12990	12980	226
525	20240402	114700	177588920	12980	12980	12980	12980	0
526	20240402	114600	177588920	12980	12980	12980	12980	39
527	20240402	114500	177082700	12980	12980	12980	12980	0
528	20240402	114400	177082700	12980	12980	12980	12980	1
529	20240402	114300	177069720	12980	12980	12980	12980	40
530	20240402	114200	176550520	12990	12990	12990	12990	1
531	20240402	114100	176537530	12980	12990	12990	12980	12
532	20240402	114000	176381760	12980	12980	12980	12980	494
533	20240402	113900	169969640	12980	12980	12980	12980	14
534	20240402	113800	169787920	12980	12980	12980	12980	13
535	20240402	113700	169619180	12980	12980	12980	12980	9
536	20240402	113600	169502360	12980	12980	12980	12980	15
537	20240402	113500	169307660	12990	12990	12990	12980	25
538	20240402	113400	168983050	12990	12990	12990	12990	0
539	20240402	113300	168983050	12990	12990	12990	12990	16
540	20240402	113200	168775210	12990	12990	13000	12990	23
541	20240402	113100	168476430	13000	13000	13000	13000	27
542	20240402	113000	168125430	13000	13000	13000	13000	27
543	20240402	112900	167774430	13000	13000	13000	13000	15
544	20240402	112800	167579430	13000	13000	13000	13000	10
545	20240402	112700	167449430	13000	13000	13000	13000	29
546	20240402	112600	167072430	13010	13010	13010	13010	0
547	20240402	112500	167072430	13010	13010	13010	13010	0
548	20240402	112400	167072430	13010	13010	13010	13000	41
549	20240402	112300	166539160	13000	13010	13010	13000	32
550	20240402	112200	166123110	13000	13000	13000	13000	4
551	20240402	112100	166071110	13000	13000	13000	12990	21
552	20240402	112000	165798230	13000	13000	13000	13000	16
553	20240402	111900	165590230	13000	13000	13000	13000	10
554	20240402	111800	165460230	13000	13010	13010	13000	23
555	20240402	111700	165161140	13010	12990	13010	12990	216
556	20240402	111600	162354930	13000	13000	13000	13000	0
557	20240402	111500	162354930	13000	13000	13000	13000	131
558	20240402	111400	160651930	13000	13010	13010	13000	35
559	20240402	111300	160196840	13010	12990	13010	12990	70
560	20240402	111200	159286940	12990	12990	12990	12990	14
561	20240402	111100	159105080	13000	12990	13000	12990	17
562	20240402	111000	158884240	12990	13000	13000	12990	11
563	20240402	110900	158741340	13000	13000	13000	13000	51
564	20240402	110800	158078340	13000	13000	13000	13000	10
565	20240402	110700	157948340	12990	13000	13000	12990	27
566	20240402	110600	157597500	13010	13000	13010	13000	11
567	20240402	110500	157454490	13010	13010	13010	13010	1
568	20240402	110400	157441480	13000	13000	13000	13000	40
569	20240402	110300	156921480	13000	13000	13000	13000	0
570	20240402	110200	156921480	13000	12990	13000	12990	15
571	20240402	110100	156726620	12990	12990	12990	12990	27
572	20240402	110000	156375890	12990	12990	12990	12990	0
573	20240402	105900	156375890	12990	13000	13000	12990	36
574	20240402	105800	155908120	12990	12990	12990	12990	16
575	20240402	105700	155700280	12990	12990	12990	12990	21
576	20240402	105600	155427490	12990	12990	12990	12980	14
577	20240402	105500	155245650	12990	12990	12990	12990	31
578	20240402	105400	154842960	12990	12990	12990	12990	13
579	20240402	105300	154674090	12990	12990	12990	12990	10
580	20240402	105200	154544190	12990	12990	12990	12990	46
581	20240402	105100	153946650	12990	12990	12990	12990	30
582	20240402	105000	153556950	12990	12990	12990	12990	12
583	20240402	104900	153401070	12990	12990	12990	12990	0
584	20240402	104800	153401070	12990	13000	13000	12990	48
585	20240402	104700	152777460	13000	13000	13000	13000	6
586	20240402	104600	152699460	12990	13000	13000	12990	15
587	20240402	104500	152504600	12990	13000	13000	12990	16
588	20240402	104400	152296740	13000	13000	13000	12990	28
589	20240402	104300	151932830	13000	13000	13000	13000	1
590	20240402	104200	151919830	12990	12980	13000	12980	126
591	20240402	104100	150282330	12980	12990	12990	12980	33
592	20240402	104000	149853790	12990	12990	12990	12990	49
593	20240402	103900	149217280	13000	12990	13000	12990	140
594	20240402	103800	147397670	13000	12990	13000	12990	11
595	20240402	103700	147254770	12990	12990	12990	12980	17
596	20240402	103600	147034080	12980	12980	12980	12980	0
597	20240402	103500	147034080	12980	12970	13000	12970	285
598	20240402	103400	143334830	12970	12970	12970	12960	35
599	20240402	103300	142881020	12980	12980	12980	12980	0
600	20240402	103200	142881020	12980	12960	12980	12960	19
601	20240402	103100	142634730	12970	12970	12970	12970	14
602	20240402	103000	142453150	12970	12970	12980	12970	19
603	20240402	102900	142206710	12970	12960	12970	12960	22
604	20240402	102800	141921530	12980	12960	12980	12960	13
605	20240402	102700	141753020	12970	12970	12970	12970	3
606	20240402	102600	141714110	12970	12960	12970	12960	36
607	20240402	102500	141247450	12980	12970	12980	12970	6
608	20240402	102400	141169620	12970	12970	12980	12970	23
609	20240402	102300	140871210	12970	12970	12970	12960	45
610	20240402	102200	140287970	12970	12970	12970	12960	73
611	20240402	102100	139341860	12960	12970	12970	12960	11
612	20240402	102000	139199290	12960	12970	12980	12960	119
613	20240402	101900	137655540	12970	12980	12980	12970	31
614	20240402	101800	137253450	12980	12980	12980	12980	0
615	20240402	101700	137253450	12980	12970	12980	12970	38
616	20240402	101600	136760580	12970	12960	12970	12960	36
617	20240402	101500	136293850	12960	12960	12960	12960	15
618	20240402	101400	136099450	12960	12960	12960	12960	1
619	20240402	101300	136086490	12960	12970	12970	12960	17
620	20240402	101200	135866160	12970	12970	12970	12970	5
621	20240402	101100	135801310	12970	12980	12990	12970	175
622	20240402	101000	133530800	12990	12950	12990	12950	21
623	20240402	100900	133258810	12970	13000	13000	12970	689
624	20240402	100800	124321570	13000	13010	13010	13000	11
625	20240402	100700	124178520	13010	13000	13010	12980	1029
626	20240402	100600	110809280	13010	13020	13020	13010	401
627	20240402	100500	105592260	13030	13030	13030	13030	1
628	20240402	100400	105579230	13010	13010	13010	13010	0
629	20240402	100300	105579230	13010	13020	13070	13010	35
630	20240402	100200	105123700	13020	13020	13020	13020	238
631	20240402	100100	102024940	13030	13030	13030	13030	114
632	20240402	100000	100539520	13030	13040	13040	13030	16
633	20240402	095900	100331030	13030	13040	13040	13030	16
634	20240402	095800	100122460	13040	13040	13040	13040	13
635	20240402	095700	99952940	13030	13050	13050	13030	17
636	20240402	095600	99731400	13040	13030	13040	13030	7
637	20240402	095500	99640130	13030	13030	13030	13030	24
638	20240402	095400	99327410	13040	13030	13040	13030	37
639	20240402	095300	98845100	13040	13040	13040	13030	24
640	20240402	095200	98532250	13060	13030	13060	13030	101
641	20240402	095100	97216190	13030	13030	13030	13030	0
642	20240402	095000	97216190	13030	13040	13070	13030	200
643	20240402	094900	94608320	13040	13040	13040	13040	0
644	20240402	094800	94608320	13040	13040	13040	13040	6
645	20240402	094700	94530080	13040	13040	13070	13040	197
646	20240402	094600	91960700	13040	13050	13050	13040	14
647	20240402	094500	91778090	13050	13050	13050	13050	10
648	20240402	094400	91647590	13040	13040	13040	13040	52
649	20240402	094300	90969510	13050	13040	13050	13040	13
650	20240402	094200	90799870	13050	13040	13050	13040	12
651	20240402	094100	90643380	13050	13050	13050	13040	32
652	20240402	094000	90226070	13040	13040	13040	13040	0
653	20240402	093900	90226070	13040	13050	13050	13040	14
654	20240402	093800	90043500	13040	13040	13050	13040	182
655	20240402	093700	87670170	13050	13050	13050	13040	52
656	20240402	093600	86991670	13050	13040	13050	13040	206
657	20240402	093500	84305330	13040	13040	13040	13040	250
658	20240402	093400	81045330	13090	13050	13090	13040	40
659	20240402	093300	80523370	13050	13050	13050	13040	26
660	20240402	093200	80184300	13050	13050	13050	13050	108
661	20240402	093100	78774900	13050	13030	13050	13030	370
662	20240402	093000	73946740	13040	13020	13040	13020	15
663	20240402	092900	73751420	13030	13030	13030	13030	10
664	20240402	092800	73621120	13000	13040	13050	13000	546
665	20240402	092700	66500290	13020	13010	13020	13010	36
666	20240402	092600	66031920	13000	13000	13000	13000	13
667	20240402	092500	65862920	13010	13000	13020	13000	23
668	20240402	092400	65563890	13020	13020	13020	13020	1
669	20240402	092300	65550870	13040	13040	13040	13040	0
670	20240402	092200	65550870	13040	13040	13040	12990	1122
671	20240402	092100	50950850	13050	13050	13050	13050	126
672	20240402	092000	49306550	13050	13040	13050	13040	22
673	20240402	091900	49019660	13040	13030	13040	13030	36
674	20240402	091800	48550470	13030	13050	13050	13030	84
675	20240402	091700	47454800	13050	13060	13060	13050	53
676	20240402	091600	46762930	13070	13080	13080	13070	71
677	20240402	091500	45834370	13080	13120	13120	13080	347
678	20240402	091400	41291740	13130	13140	13140	13130	1749
679	20240402	091300	18309910	13150	13140	13150	13140	160
680	20240402	091200	16207500	13140	13140	13140	13140	17
681	20240402	091100	15984120	13150	13150	13150	13150	20
682	20240402	091000	15721120	13150	13150	13150	13150	1
683	20240402	090900	15707970	13150	13150	13150	13150	0
684	20240402	090800	15707970	13150	13150	13150	13150	29
685	20240402	090700	15326620	13170	13170	13170	13170	0
686	20240402	090600	15326620	13170	13150	13170	13140	275
687	20240402	090500	11710430	13160	13160	13160	13160	29
688	20240402	090400	11328790	13170	13140	13170	13140	55
689	20240402	090300	10605580	13140	13160	13160	13140	4
690	20240402	090200	10552970	13190	13190	13190	13190	0
691	20240402	090100	10552970	13190	13130	13190	13080	358
692	20240402	090000	5863570	13140	13300	13300	13140	442