KissMeData/318410/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	203900	1105270240	12770	12770	12770	12770	2341
3	20240402	203800	1105270240	12770	12770	12770	12770	0
4	20240402	203700	1105270240	12770	12770	12770	12770	0
5	20240402	203600	1105270240	12770	12770	12770	12770	0
6	20240402	203500	1105270240	12770	12770	12770	12770	0
7	20240402	203400	1105270240	12770	12770	12770	12770	0
8	20240402	203300	1105270240	12770	12770	12770	12770	0
9	20240402	203200	1105270240	12770	12770	12770	12770	0
10	20240402	203100	1105270240	12770	12770	12770	12770	0
11	20240402	203000	1105270240	12770	12770	12770	12770	0
12	20240402	202900	1105270240	12770	12770	12770	12770	0
13	20240402	202800	1105270240	12770	12770	12770	12770	0
14	20240402	202700	1105270240	12770	12770	12770	12770	0
15	20240402	202600	1105270240	12770	12770	12770	12770	0
16	20240402	202500	1105270240	12770	12770	12770	12770	0
17	20240402	202400	1105270240	12770	12770	12770	12770	0
18	20240402	202300	1105270240	12770	12770	12770	12770	0
19	20240402	202200	1105270240	12770	12770	12770	12770	0
20	20240402	202100	1105270240	12770	12770	12770	12770	0
21	20240402	202000	1105270240	12770	12770	12770	12770	0
22	20240402	201900	1105270240	12770	12770	12770	12770	0
23	20240402	201800	1105270240	12770	12770	12770	12770	0
24	20240402	201700	1105270240	12770	12770	12770	12770	0
25	20240402	201600	1105270240	12770	12770	12770	12770	0
26	20240402	201500	1105270240	12770	12770	12770	12770	0
27	20240402	201400	1105270240	12770	12770	12770	12770	0
28	20240402	201300	1105270240	12770	12770	12770	12770	0
29	20240402	201200	1105270240	12770	12770	12770	12770	0
30	20240402	201100	1105270240	12770	12770	12770	12770	0
31	20240402	201000	1105270240	12770	12770	12770	12770	0
32	20240402	200900	1105270240	12770	12770	12770	12770	2341
33	20240402	200800	1105270240	12770	12770	12770	12770	0
34	20240402	200700	1105270240	12770	12770	12770	12770	0
35	20240402	200600	1105270240	12770	12770	12770	12770	0
36	20240402	200500	1105270240	12770	12770	12770	12770	0
37	20240402	200400	1105270240	12770	12770	12770	12770	0
38	20240402	200300	1105270240	12770	12770	12770	12770	0
39	20240402	200200	1105270240	12770	12770	12770	12770	0
40	20240402	200100	1105270240	12770	12770	12770	12770	0
41	20240402	200000	1105270240	12770	12770	12770	12770	0
42	20240402	195900	1105270240	12770	12770	12770	12770	0
43	20240402	195800	1105270240	12770	12770	12770	12770	0
44	20240402	195700	1105270240	12770	12770	12770	12770	0
45	20240402	195600	1105270240	12770	12770	12770	12770	0
46	20240402	195500	1105270240	12770	12770	12770	12770	0
47	20240402	195400	1105270240	12770	12770	12770	12770	0
48	20240402	195300	1105270240	12770	12770	12770	12770	0
49	20240402	195200	1105270240	12770	12770	12770	12770	0
50	20240402	195100	1105270240	12770	12770	12770	12770	0
51	20240402	195000	1105270240	12770	12770	12770	12770	0
52	20240402	194900	1105270240	12770	12770	12770	12770	0
53	20240402	194800	1105270240	12770	12770	12770	12770	0
54	20240402	194700	1105270240	12770	12770	12770	12770	0
55	20240402	194600	1105270240	12770	12770	12770	12770	0
56	20240402	194500	1105270240	12770	12770	12770	12770	0
57	20240402	194400	1105270240	12770	12770	12770	12770	0
58	20240402	194300	1105270240	12770	12770	12770	12770	0
59	20240402	194200	1105270240	12770	12770	12770	12770	0
60	20240402	194100	1105270240	12770	12770	12770	12770	0
61	20240402	194000	1105270240	12770	12770	12770	12770	0
62	20240402	193900	1105270240	12770	12770	12770	12770	2341
63	20240402	193800	1105270240	12770	12770	12770	12770	0
64	20240402	193700	1105270240	12770	12770	12770	12770	0
65	20240402	193600	1105270240	12770	12770	12770	12770	0
66	20240402	193500	1105270240	12770	12770	12770	12770	0
67	20240402	193400	1105270240	12770	12770	12770	12770	0
68	20240402	193300	1105270240	12770	12770	12770	12770	0
69	20240402	193200	1105270240	12770	12770	12770	12770	0
70	20240402	193100	1105270240	12770	12770	12770	12770	0
71	20240402	193000	1105270240	12770	12770	12770	12770	0
72	20240402	192900	1105270240	12770	12770	12770	12770	0
73	20240402	192800	1105270240	12770	12770	12770	12770	0
74	20240402	192700	1105270240	12770	12770	12770	12770	0
75	20240402	192600	1105270240	12770	12770	12770	12770	0
76	20240402	192500	1105270240	12770	12770	12770	12770	0
77	20240402	192400	1105270240	12770	12770	12770	12770	0
78	20240402	192300	1105270240	12770	12770	12770	12770	0
79	20240402	192200	1105270240	12770	12770	12770	12770	0
80	20240402	192100	1105270240	12770	12770	12770	12770	0
81	20240402	192000	1105270240	12770	12770	12770	12770	0
82	20240402	191900	1105270240	12770	12770	12770	12770	0
83	20240402	191800	1105270240	12770	12770	12770	12770	0
84	20240402	191700	1105270240	12770	12770	12770	12770	0
85	20240402	191600	1105270240	12770	12770	12770	12770	0
86	20240402	191500	1105270240	12770	12770	12770	12770	0
87	20240402	191400	1105270240	12770	12770	12770	12770	0
88	20240402	191300	1105270240	12770	12770	12770	12770	0
89	20240402	191200	1105270240	12770	12770	12770	12770	0
90	20240402	191100	1105270240	12770	12770	12770	12770	0
91	20240402	191000	1105270240	12770	12770	12770	12770	0
92	20240402	190900	1105270240	12770	12770	12770	12770	2341
93	20240402	190800	1105270240	12770	12770	12770	12770	0
94	20240402	190700	1105270240	12770	12770	12770	12770	0
95	20240402	190600	1105270240	12770	12770	12770	12770	0
96	20240402	190500	1105270240	12770	12770	12770	12770	0
97	20240402	190400	1105270240	12770	12770	12770	12770	0
98	20240402	190300	1105270240	12770	12770	12770	12770	0
99	20240402	190200	1105270240	12770	12770	12770	12770	0
100	20240402	190100	1105270240	12770	12770	12770	12770	0
101	20240402	190000	1105270240	12770	12770	12770	12770	0
102	20240402	185900	1105270240	12770	12770	12770	12770	0
103	20240402	185800	1105270240	12770	12770	12770	12770	0
104	20240402	185700	1105270240	12770	12770	12770	12770	0
105	20240402	185600	1105270240	12770	12770	12770	12770	0
106	20240402	185500	1105270240	12770	12770	12770	12770	0
107	20240402	185400	1105270240	12770	12770	12770	12770	0
108	20240402	185300	1105270240	12770	12770	12770	12770	0
109	20240402	185200	1105270240	12770	12770	12770	12770	0
110	20240402	185100	1105270240	12770	12770	12770	12770	0
111	20240402	185000	1105270240	12770	12770	12770	12770	0
112	20240402	184900	1105270240	12770	12770	12770	12770	0
113	20240402	184800	1105270240	12770	12770	12770	12770	0
114	20240402	184700	1105270240	12770	12770	12770	12770	0
115	20240402	184600	1105270240	12770	12770	12770	12770	0
116	20240402	184500	1105270240	12770	12770	12770	12770	0
117	20240402	184400	1105270240	12770	12770	12770	12770	0
118	20240402	184300	1105270240	12770	12770	12770	12770	0
119	20240402	184200	1105270240	12770	12770	12770	12770	0
120	20240402	184100	1105270240	12770	12770	12770	12770	0
121	20240402	184000	1105270240	12770	12770	12770	12770	0
122	20240402	183900	1105270240	12770	12770	12770	12770	2341
123	20240402	183800	1105270240	12770	12770	12770	12770	0
124	20240402	183700	1105270240	12770	12770	12770	12770	0
125	20240402	183600	1105270240	12770	12770	12770	12770	0
126	20240402	183500	1105270240	12770	12770	12770	12770	0
127	20240402	183400	1105270240	12770	12770	12770	12770	0
128	20240402	183300	1105270240	12770	12770	12770	12770	0
129	20240402	183200	1105270240	12770	12770	12770	12770	0
130	20240402	183100	1105270240	12770	12770	12770	12770	0
131	20240402	183000	1105270240	12770	12770	12770	12770	0
132	20240402	182900	1105270240	12770	12770	12770	12770	0
133	20240402	182800	1105270240	12770	12770	12770	12770	0
134	20240402	182700	1105270240	12770	12770	12770	12770	0
135	20240402	182600	1105270240	12770	12770	12770	12770	0
136	20240402	182500	1105270240	12770	12770	12770	12770	0
137	20240402	182400	1105270240	12770	12770	12770	12770	0
138	20240402	182300	1105270240	12770	12770	12770	12770	0
139	20240402	182200	1105270240	12770	12770	12770	12770	0
140	20240402	182100	1105270240	12770	12770	12770	12770	0
141	20240402	182000	1105270240	12770	12770	12770	12770	0
142	20240402	181900	1105270240	12770	12770	12770	12770	0
143	20240402	181800	1105270240	12770	12770	12770	12770	0
144	20240402	181700	1105270240	12770	12770	12770	12770	0
145	20240402	181600	1105270240	12770	12770	12770	12770	0
146	20240402	181500	1105270240	12770	12770	12770	12770	0
147	20240402	181400	1105270240	12770	12770	12770	12770	0
148	20240402	181300	1105270240	12770	12770	12770	12770	0
149	20240402	181200	1105270240	12770	12770	12770	12770	0
150	20240402	181100	1105270240	12770	12770	12770	12770	0
151	20240402	181000	1105270240	12770	12770	12770	12770	0
152	20240402	180900	1105270240	12770	12770	12770	12770	2341
153	20240402	180800	1105270240	12770	12770	12770	12770	0
154	20240402	180700	1105270240	12770	12770	12770	12770	0
155	20240402	180600	1105270240	12770	12770	12770	12770	0
156	20240402	180500	1105270240	12770	12770	12770	12770	0
157	20240402	180400	1105270240	12770	12770	12770	12770	0
158	20240402	180300	1105270240	12770	12770	12770	12770	0
159	20240402	180200	1105270240	12770	12770	12770	12770	0
160	20240402	180100	1105270240	12770	12770	12770	12770	0
161	20240402	180000	1105270240	12770	12770	12770	12770	0
162	20240402	175900	1105270240	12770	12770	12770	12770	0
163	20240402	175800	1105270240	12770	12770	12770	12770	0
164	20240402	175700	1105270240	12770	12770	12770	12770	0
165	20240402	175600	1105270240	12770	12770	12770	12770	0
166	20240402	175500	1105270240	12770	12770	12770	12770	0
167	20240402	175400	1105270240	12770	12770	12770	12770	0
168	20240402	175300	1105270240	12770	12770	12770	12770	0
169	20240402	175200	1105270240	12770	12770	12770	12770	0
170	20240402	175100	1105270240	12770	12770	12770	12770	0
171	20240402	175000	1105270240	12770	12770	12770	12770	0
172	20240402	174900	1105270240	12770	12770	12770	12770	0
173	20240402	174800	1105270240	12770	12770	12770	12770	0
174	20240402	174700	1105270240	12770	12770	12770	12770	0
175	20240402	174600	1105270240	12770	12770	12770	12770	0
176	20240402	174500	1105270240	12770	12770	12770	12770	0
177	20240402	174400	1105270240	12770	12770	12770	12770	0
178	20240402	174300	1105270240	12770	12770	12770	12770	0
179	20240402	174200	1105270240	12770	12770	12770	12770	0
180	20240402	174100	1105270240	12770	12770	12770	12770	0
181	20240402	174000	1105270240	12770	12770	12770	12770	0
182	20240402	173900	1105270240	12770	12770	12770	12770	2341
183	20240402	173800	1105270240	12770	12770	12770	12770	0
184	20240402	173700	1105270240	12770	12770	12770	12770	0
185	20240402	173600	1105270240	12770	12770	12770	12770	0
186	20240402	173500	1105270240	12770	12770	12770	12770	0
187	20240402	173400	1105270240	12770	12770	12770	12770	0
188	20240402	173300	1105270240	12770	12770	12770	12770	0
189	20240402	173200	1105270240	12770	12770	12770	12770	0
190	20240402	173100	1105270240	12770	12770	12770	12770	0
191	20240402	173000	1105270240	12770	12770	12770	12770	0
192	20240402	172900	1105270240	12770	12770	12770	12770	0
193	20240402	172800	1105270240	12770	12770	12770	12770	0
194	20240402	172700	1105270240	12770	12770	12770	12770	0
195	20240402	172600	1105270240	12770	12770	12770	12770	0
196	20240402	172500	1105270240	12770	12770	12770	12770	0
197	20240402	172400	1105270240	12770	12770	12770	12770	0
198	20240402	172300	1105270240	12770	12770	12770	12770	0
199	20240402	172200	1105270240	12770	12770	12770	12770	0
200	20240402	172100	1105270240	12770	12770	12770	12770	0
201	20240402	172000	1105270240	12770	12770	12770	12770	0
202	20240402	171900	1105270240	12770	12770	12770	12770	0
203	20240402	171800	1105270240	12770	12770	12770	12770	0
204	20240402	171700	1105270240	12770	12770	12770	12770	0
205	20240402	171600	1105270240	12770	12770	12770	12770	0
206	20240402	171500	1105270240	12770	12770	12770	12770	0
207	20240402	171400	1105270240	12770	12770	12770	12770	0
208	20240402	171300	1105270240	12770	12770	12770	12770	0
209	20240402	171200	1105270240	12770	12770	12770	12770	0
210	20240402	171100	1105270240	12770	12770	12770	12770	0
211	20240402	171000	1105270240	12770	12770	12770	12770	0
212	20240402	170900	1105270240	12770	12770	12770	12770	2341
213	20240402	170800	1105270240	12770	12770	12770	12770	0
214	20240402	170700	1105270240	12770	12770	12770	12770	0
215	20240402	170600	1105270240	12770	12770	12770	12770	0
216	20240402	170500	1105270240	12770	12770	12770	12770	0
217	20240402	170400	1105270240	12770	12770	12770	12770	0
218	20240402	170300	1105270240	12770	12770	12770	12770	0
219	20240402	170200	1105270240	12770	12770	12770	12770	0
220	20240402	170100	1105270240	12770	12770	12770	12770	0
221	20240402	170000	1105270240	12770	12770	12770	12770	0
222	20240402	165900	1105270240	12770	12770	12770	12770	0
223	20240402	165800	1105270240	12770	12770	12770	12770	0
224	20240402	165700	1105270240	12770	12770	12770	12770	0
225	20240402	165600	1105270240	12770	12770	12770	12770	0
226	20240402	165500	1105270240	12770	12770	12770	12770	0
227	20240402	165400	1105270240	12770	12770	12770	12770	0
228	20240402	165300	1105270240	12770	12770	12770	12770	0
229	20240402	165200	1105270240	12770	12770	12770	12770	0
230	20240402	165100	1105270240	12770	12770	12770	12770	0
231	20240402	165000	1105270240	12770	12770	12770	12770	0
232	20240402	164900	1105270240	12770	12770	12770	12770	0
233	20240402	164800	1105270240	12770	12770	12770	12770	0
234	20240402	164700	1105270240	12770	12770	12770	12770	0
235	20240402	164600	1105270240	12770	12770	12770	12770	0
236	20240402	164500	1105270240	12770	12770	12770	12770	0
237	20240402	164400	1105270240	12770	12770	12770	12770	0
238	20240402	164300	1105270240	12770	12770	12770	12770	0
239	20240402	164200	1105270240	12770	12770	12770	12770	0
240	20240402	164100	1105270240	12770	12770	12770	12770	0
241	20240402	164000	1105270240	12770	12770	12770	12770	0
242	20240402	163900	1105270240	12770	12770	12770	12770	2341
243	20240402	163800	1105270240	12770	12770	12770	12770	0
244	20240402	163700	1105270240	12770	12770	12770	12770	0
245	20240402	163600	1105270240	12770	12770	12770	12770	0
246	20240402	163500	1105270240	12770	12770	12770	12770	0
247	20240402	163400	1105270240	12770	12770	12770	12770	0
248	20240402	163300	1105270240	12770	12770	12770	12770	0
249	20240402	163200	1105270240	12770	12770	12770	12770	0
250	20240402	163100	1105270240	12770	12770	12770	12770	0
251	20240402	163000	1105270240	12770	12770	12770	12770	0
252	20240402	162900	1105270240	12770	12770	12770	12770	0
253	20240402	162800	1105270240	12770	12770	12770	12770	0
254	20240402	162700	1105270240	12770	12770	12770	12770	0
255	20240402	162600	1105270240	12770	12770	12770	12770	0
256	20240402	162500	1105270240	12770	12770	12770	12770	0
257	20240402	162400	1105270240	12770	12770	12770	12770	0
258	20240402	162300	1105270240	12770	12770	12770	12770	0
259	20240402	162200	1105270240	12770	12770	12770	12770	0
260	20240402	162100	1105270240	12770	12770	12770	12770	0
261	20240402	162000	1105270240	12770	12770	12770	12770	0
262	20240402	161900	1105270240	12770	12770	12770	12770	0
263	20240402	161800	1105270240	12770	12770	12770	12770	0
264	20240402	161700	1105270240	12770	12770	12770	12770	0
265	20240402	161600	1105270240	12770	12770	12770	12770	0
266	20240402	161500	1105270240	12770	12770	12770	12770	0
267	20240402	161400	1105270240	12770	12770	12770	12770	0
268	20240402	161300	1105270240	12770	12770	12770	12770	0
269	20240402	161200	1105270240	12770	12770	12770	12770	0
270	20240402	161100	1105270240	12770	12770	12770	12770	0
271	20240402	161000	1105270240	12770	12770	12770	12770	0
272	20240402	160900	1105270240	12770	12770	12770	12770	2341
273	20240402	160800	1105270240	12770	12770	12770	12770	0
274	20240402	160700	1105270240	12770	12770	12770	12770	0
275	20240402	160600	1105270240	12770	12770	12770	12770	0
276	20240402	160500	1105270240	12770	12770	12770	12770	0
277	20240402	160400	1105270240	12770	12770	12770	12770	0
278	20240402	160300	1105270240	12770	12770	12770	12770	0
279	20240402	160200	1105270240	12770	12770	12770	12770	0
280	20240402	160100	1105270240	12770	12770	12770	12770	0
281	20240402	160000	1105270240	12770	12770	12770	12770	0
282	20240402	155900	1105270240	12770	12770	12770	12770	0
283	20240402	155800	1105270240	12770	12770	12770	12770	0
284	20240402	155700	1105270240	12770	12770	12770	12770	0
285	20240402	155600	1105270240	12770	12770	12770	12770	0
286	20240402	155500	1105270240	12770	12770	12770	12770	0
287	20240402	155400	1105270240	12770	12770	12770	12770	0
288	20240402	155300	1105270240	12770	12770	12770	12770	0
289	20240402	155200	1105270240	12770	12770	12770	12770	0
290	20240402	155100	1105270240	12770	12770	12770	12770	0
291	20240402	155000	1105270240	12770	12770	12770	12770	0
292	20240402	154900	1105270240	12770	12770	12770	12770	0
293	20240402	154800	1105270240	12770	12770	12770	12770	0
294	20240402	154700	1105270240	12770	12770	12770	12770	0
295	20240402	154600	1105270240	12770	12770	12770	12770	0
296	20240402	154500	1105270240	12770	12770	12770	12770	0
297	20240402	154400	1105270240	12770	12770	12770	12770	0
298	20240402	154300	1105270240	12770	12770	12770	12770	0
299	20240402	154200	1105270240	12770	12770	12770	12770	0
300	20240402	154100	1105270240	12770	12770	12770	12770	0
301	20240402	154000	1105270240	12770	12770	12770	12770	0
302	20240402	153900	1105270240	12770	12770	12770	12770	2341
303	20240402	153800	1105270240	12770	12770	12770	12770	0
304	20240402	153700	1105270240	12770	12770	12770	12770	0
305	20240402	153600	1105270240	12770	12770	12770	12770	0
306	20240402	153500	1105270240	12770	12770	12770	12770	0
307	20240402	153400	1105270240	12770	12770	12770	12770	0
308	20240402	153300	1105270240	12770	12770	12770	12770	0
309	20240402	153200	1105270240	12770	12770	12770	12770	0
310	20240402	153100	1105270240	12770	12770	12770	12770	0
311	20240402	153000	1105270240	12770	12770	12770	12770	2341
312	20240402	152900	1075375670	12760	12760	12760	12760	0
313	20240402	152800	1075375670	12760	12760	12760	12760	0
314	20240402	152700	1075375670	12760	12760	12760	12760	0
315	20240402	152600	1075375670	12760	12760	12760	12760	0
316	20240402	152500	1075375670	12760	12760	12760	12760	0
317	20240402	152400	1075375670	12760	12760	12760	12760	0
318	20240402	152300	1075375670	12760	12760	12760	12760	0
319	20240402	152200	1075375670	12760	12760	12760	12760	0
320	20240402	152100	1075375670	12760	12760	12760	12760	0
321	20240402	152000	1075375670	12760	12760	12760	12760	0
322	20240402	151900	1075375670	12760	12760	12760	12760	177
323	20240402	151800	1073117150	12760	12760	12760	12760	217
324	20240402	151700	1070348230	12760	12760	12760	12750	664
325	20240402	151600	1061880990	12750	12730	12750	12700	1418
326	20240402	151500	1043829850	12720	12720	12720	12720	657
327	20240402	151400	1035472810	12690	12710	12710	12690	672
328	20240402	151300	1026943040	12720	12720	12720	12720	0
329	20240402	151200	1026943040	12720	12690	12720	12690	1247
330	20240402	151100	1011098860	12680	12680	12680	12680	100
331	20240402	151000	1009830860	12690	12690	12690	12690	0
332	20240402	150900	1009830860	12690	12690	12690	12690	0
333	20240402	150800	1009830860	12690	12680	12690	12680	60
334	20240402	150700	1009069510	12680	12680	12680	12680	0
335	20240402	150600	1009069510	12680	12680	12680	12630	11
336	20240402	150500	1008930230	12680	12680	12680	12680	25
337	20240402	150400	1008613230	12620	12620	12620	12620	0
338	20240402	150300	1008613230	12620	12620	12620	12620	0
339	20240402	150200	1008613230	12620	12620	12620	12620	3
340	20240402	150100	1008575370	12620	12620	12620	12620	16
341	20240402	150000	1008373450	12620	12620	12620	12620	0
342	20240402	145900	1008373450	12620	12620	12620	12620	0
343	20240402	145800	1008373450	12620	12620	12620	12620	7
344	20240402	145700	1008285110	12650	12650	12650	12650	62
345	20240402	145600	1007500810	12650	12650	12650	12650	8
346	20240402	145500	1007399610	12650	12650	12650	12650	2
347	20240402	145400	1007374310	12640	12640	12640	12640	30
348	20240402	145300	1006995110	12640	12640	12640	12640	0
349	20240402	145200	1006995110	12640	12640	12640	12640	0
350	20240402	145100	1006995110	12640	12640	12640	12640	0
351	20240402	145000	1006995110	12640	12600	12640	12600	983
352	20240402	144900	994592790	12610	12610	12610	12610	0
353	20240402	144800	994592790	12610	12620	12620	12610	84
354	20240402	144700	993533490	12610	12610	12610	12610	16
355	20240402	144600	993331730	12600	12600	12600	12600	0
356	20240402	144500	993331730	12600	12600	12600	12600	0
357	20240402	144400	993331730	12600	12600	12600	12600	26
358	20240402	144300	993004130	12610	12610	12610	12610	375
359	20240402	144200	988275380	12600	12600	12600	12600	40
360	20240402	144100	987771380	12600	12600	12600	12600	7
361	20240402	144000	987683180	12610	12610	12610	12610	4
362	20240402	143900	987632740	12600	12600	12610	12600	196
363	20240402	143800	985163060	12600	12610	12610	12600	2
364	20240402	143700	985137850	12610	12610	12610	12610	8
365	20240402	143600	985036970	12610	12610	12610	12610	6
366	20240402	143500	984961310	12600	12600	12600	12600	0
367	20240402	143400	984961310	12600	12600	12600	12600	0
368	20240402	143300	984961310	12600	12600	12600	12600	16
369	20240402	143200	984759710	12600	12600	12600	12600	7
370	20240402	143100	984671510	12600	12600	12600	12600	0
371	20240402	143000	984671510	12600	12610	12610	12600	22
372	20240402	142900	984394290	12610	12610	12610	12610	9
373	20240402	142800	984280800	12600	12600	12600	12600	0
374	20240402	142700	984280800	12600	12600	12600	12600	0
375	20240402	142600	984280800	12600	12600	12600	12600	19
376	20240402	142500	984041400	12600	12600	12600	12600	415
377	20240402	142400	978812400	12600	12600	12600	12600	11
378	20240402	142300	978673800	12600	12600	12600	12600	7
379	20240402	142200	978585600	12610	12610	12610	12610	1
380	20240402	142100	978572990	12600	12610	12610	12600	531
381	20240402	142000	971882360	12610	12610	12610	12610	127
382	20240402	141900	970280890	12620	12610	12620	12610	25
383	20240402	141800	969965630	12620	12620	12620	12620	0
384	20240402	141700	969965630	12620	12620	12620	12620	4
385	20240402	141600	969915150	12610	12620	12620	12610	9
386	20240402	141500	969801580	12620	12610	12620	12610	15
387	20240402	141400	969612290	12610	12610	12610	12610	7
388	20240402	141300	969524020	12610	12610	12610	12610	18
389	20240402	141200	969297040	12610	12610	12610	12610	0
390	20240402	141100	969297040	12610	12610	12610	12610	0
391	20240402	141000	969297040	12610	12610	12610	12610	40
392	20240402	140900	968792640	12600	12600	12600	12600	658
393	20240402	140800	960501840	12600	12600	12600	12600	1
394	20240402	140700	960489240	12600	12600	12600	12600	0
395	20240402	140600	960489240	12600	12600	12600	12600	0
396	20240402	140500	960489240	12600	12600	12610	12600	25
397	20240402	140400	960174220	12580	12600	12600	12580	601
398	20240402	140300	952601640	12600	12600	12600	12600	0
399	20240402	140200	952601640	12600	12600	12600	12600	0
400	20240402	140100	952601640	12600	12600	12600	12600	0
401	20240402	140000	952601640	12600	12600	12600	12590	1008
402	20240402	135900	939901140	12610	12610	12610	12610	1
403	20240402	135800	939888530	12600	12600	12600	12590	1156
404	20240402	135700	925322940	12600	12610	12610	12600	567
405	20240402	135600	918178520	12610	12640	12640	12610	216
406	20240402	135500	915452270	12610	12610	12610	12610	0
407	20240402	135400	915452270	12610	12610	12610	12610	30
408	20240402	135300	915073970	12610	12610	12610	12610	50
409	20240402	135200	914443470	12600	12600	12600	12600	0
410	20240402	135100	914443470	12600	12600	12600	12600	16
411	20240402	135000	914241870	12650	12650	12650	12650	21
412	20240402	134900	913976220	12650	12650	12650	12650	20
413	20240402	134800	913723220	12650	12650	12650	12650	7
414	20240402	134700	913634670	12640	12640	12640	12640	0
415	20240402	134600	913634670	12640	12640	12640	12640	0
416	20240402	134500	913634670	12640	12630	12690	12610	26
417	20240402	134400	913305720	12680	12680	12680	12680	80
418	20240402	134300	912291320	12680	12680	12680	12680	0
419	20240402	134200	912291320	12680	12680	12680	12680	0
420	20240402	134100	912291320	12680	12680	12680	12680	0
421	20240402	134000	912291320	12680	12680	12680	12680	16
422	20240402	133900	912088440	12600	12690	12690	12600	108
423	20240402	133800	910723900	12650	12650	12650	12650	0
424	20240402	133700	910723900	12650	12690	12690	12650	126
425	20240402	133600	909128960	12690	12670	12690	12670	162
426	20240402	133500	907076220	12690	12690	12690	12690	0
427	20240402	133400	907076220	12690	12690	12690	12690	0
428	20240402	133300	907076220	12690	12690	12690	12690	152
429	20240402	133200	905147340	12650	12650	12650	12650	0
430	20240402	133100	905147340	12650	12650	12650	12640	279
431	20240402	133000	901618830	12660	12660	12700	12660	165
432	20240402	132900	899529890	12700	12700	12700	12700	10
433	20240402	132800	899402890	12710	12710	12710	12710	0
434	20240402	132700	899402890	12710	12710	12710	12710	0
435	20240402	132600	899402890	12710	12710	12720	12710	29
436	20240402	132500	899034200	12700	12700	12700	12700	323
437	20240402	132400	894932100	12700	12700	12700	12700	200
438	20240402	132300	892392100	12700	12660	12700	12660	127
439	20240402	132200	890779840	12700	12690	12700	12690	20
440	20240402	132100	890525920	12660	12660	12660	12660	7
441	20240402	132000	890437300	12690	12690	12690	12690	9
442	20240402	131900	890323090	12690	12690	12690	12690	124
443	20240402	131800	888749530	12690	12670	12700	12670	254
444	20240402	131700	885530790	12700	12700	12700	12700	0
445	20240402	131600	885530790	12700	12700	12700	12700	0
446	20240402	131500	885530790	12700	12700	12700	12700	12
447	20240402	131400	885378390	12700	12670	12700	12670	11
448	20240402	131300	885238720	12680	12680	12680	12680	96
449	20240402	131200	884021440	12700	12700	12700	12680	75
450	20240402	131100	883069080	12700	12700	12700	12700	10
451	20240402	131000	882942080	12700	12700	12700	12700	15
452	20240402	130900	882751580	12700	12680	12700	12680	20
453	20240402	130800	882497900	12700	12700	12700	12700	1
454	20240402	130700	882485200	12700	12700	12700	12700	17
455	20240402	130600	882269300	12700	12680	12700	12680	11
456	20240402	130500	882129630	12680	12680	12680	12680	0
457	20240402	130400	882129630	12680	12670	12680	12660	183
458	20240402	130300	879809940	12660	12670	12670	12660	24
459	20240402	130200	879505930	12650	12650	12650	12650	12
460	20240402	130100	879354130	12650	12650	12650	12650	30
461	20240402	130000	878974630	12670	12650	12670	12650	19
462	20240402	125900	878733920	12650	12670	12670	12650	46
463	20240402	125800	878151260	12650	12650	12650	12650	0
464	20240402	125700	878151260	12650	12650	12650	12650	100
465	20240402	125600	876886260	12680	12680	12680	12680	10
466	20240402	125500	876759460	12680	12640	12680	12640	35
467	20240402	125400	876316620	12700	12700	12700	12700	0
468	20240402	125300	876316620	12700	12680	12700	12680	10
469	20240402	125200	876189780	12680	12680	12680	12680	0
470	20240402	125100	876189780	12680	12670	12680	12670	10
471	20240402	125000	876063020	12670	12670	12670	12670	13
472	20240402	124900	875898310	12640	12640	12640	12640	226
473	20240402	124800	873041670	12640	12640	12640	12640	0
474	20240402	124700	873041670	12640	12640	12640	12640	26
475	20240402	124600	872713030	12640	12640	12640	12640	360
476	20240402	124500	868162630	12680	12640	12680	12640	135
477	20240402	124400	866451070	12680	12680	12680	12680	0
478	20240402	124300	866451070	12680	12680	12680	12680	10
479	20240402	124200	866324270	12680	12680	12680	12680	11
480	20240402	124100	866184790	12630	12630	12630	12630	16
481	20240402	124000	865982710	12700	12700	12700	12650	28
482	20240402	123900	865627210	12700	12700	12700	12700	0
483	20240402	123800	865627210	12700	12620	12700	12620	813
484	20240402	123700	855366280	12620	12700	12700	12600	2134
485	20240402	123600	828423670	12710	12750	12750	12710	27
486	20240402	123500	828080100	12720	12750	12760	12720	350
487	20240402	123400	823618130	12760	12760	12770	12750	472
488	20240402	123300	817592750	12740	12750	12750	12740	2
489	20240402	123200	817567260	12770	12770	12770	12770	10
490	20240402	123100	817439560	12770	12760	12770	12760	11
491	20240402	123000	817299100	12770	12750	12770	12750	990
492	20240402	122900	804667310	12760	12750	12760	12750	302
493	20240402	122800	800816140	12730	12750	12750	12730	17
494	20240402	122700	800599530	12750	12720	12750	12720	141
495	20240402	122600	798805650	12750	12750	12750	12750	1
496	20240402	122500	798792900	12750	12750	12750	12750	3
497	20240402	122400	798754650	12750	12750	12750	12750	51
498	20240402	122300	798104400	12750	12750	12750	12750	11
499	20240402	122200	797964150	12720	12720	12750	12720	605
500	20240402	122100	790253660	12750	12750	12750	12750	20
501	20240402	122000	789998660	12750	12720	12750	12720	630
502	20240402	121900	781972470	12710	12720	12720	12710	54
503	20240402	121800	781285660	12740	12740	12740	12740	0
504	20240402	121700	781285660	12740	12730	12740	12730	980
505	20240402	121600	768801460	12730	12730	12730	12730	52
506	20240402	121500	768139500	12730	12730	12740	12730	1570
507	20240402	121400	748148130	12730	12730	12730	12730	0
508	20240402	121300	748148130	12730	12680	12730	12680	35
509	20240402	121200	747703380	12730	12690	12730	12690	1289
510	20240402	121100	731295520	12690	12690	12690	12690	59
511	20240402	121000	730546810	12690	12720	12720	12690	216
512	20240402	120900	727799500	12720	12720	12720	12710	324
513	20240402	120800	723678550	12710	12710	12710	12710	295
514	20240402	120700	719929100	12720	12720	12720	12720	0
515	20240402	120600	719929100	12720	12720	12720	12720	0
516	20240402	120500	719929100	12720	12720	12720	12720	21
517	20240402	120400	719661980	12670	12670	12670	12670	1
518	20240402	120300	719649310	12720	12710	12720	12710	228
519	20240402	120200	716750350	12710	12710	12710	12710	19
520	20240402	120100	716508860	12710	12720	12720	12710	31
521	20240402	120000	716114610	12720	12720	12720	12660	2816
522	20240402	115900	680295510	12700	12650	12710	12650	2331
523	20240402	115800	650677260	12700	12700	12700	12700	11
524	20240402	115700	650537560	12700	12650	12700	12650	12
525	20240402	115600	650385300	12690	12690	12690	12690	160
526	20240402	115500	648354900	12690	12650	12690	12650	3
527	20240402	115400	648316910	12700	12700	12700	12700	11
528	20240402	115300	648177210	12700	12640	12700	12640	17
529	20240402	115200	647961730	12700	12700	12700	12700	0
530	20240402	115100	647961730	12700	12700	12700	12700	0
531	20240402	115000	647961730	12700	12690	12700	12690	37
532	20240402	114900	647491920	12700	12700	12700	12700	0
533	20240402	114800	647491920	12700	12700	12700	12700	0
534	20240402	114700	647491920	12700	12700	12700	12700	11
535	20240402	114600	647352220	12700	12700	12700	12640	12
536	20240402	114500	647199880	12630	12660	12660	12630	16
537	20240402	114400	646997570	12700	12650	12700	12640	327
538	20240402	114300	642845140	12700	12700	12700	12700	21
539	20240402	114200	642578440	12720	12690	12720	12690	584
540	20240402	114100	635159590	12690	12670	12720	12670	7339
541	20240402	114000	542020320	12670	12640	12670	12640	7208
542	20240402	113900	450736750	12640	12640	12640	12640	21
543	20240402	113800	450471310	12640	12640	12640	12640	10
544	20240402	113700	450344910	12640	12630	12660	12630	2614
545	20240402	113600	417281590	12630	12640	12640	12630	76
546	20240402	113500	416321600	12630	12630	12630	12580	228
547	20240402	113400	413442310	12630	12630	12630	12630	10
548	20240402	113300	413316010	12630	12630	12630	12630	0
549	20240402	113200	413316010	12630	12630	12630	12630	11
550	20240402	113100	413177080	12620	12580	12620	12580	118
551	20240402	113000	411688850	12610	12610	12610	12610	19
552	20240402	112900	411449260	12610	12530	12610	12530	2
553	20240402	112800	411424120	12610	12610	12610	12610	241
554	20240402	112700	408385110	12610	12610	12610	12610	0
555	20240402	112600	408385110	12610	12530	12610	12530	30
556	20240402	112500	408007450	12610	12600	12610	12600	120
557	20240402	112400	406495110	12600	12600	12600	12600	0
558	20240402	112300	406495110	12600	12590	12600	12590	2211
559	20240402	112200	378646910	12570	12580	12580	12570	5
560	20240402	112100	378584040	12600	12590	12600	12590	1609
561	20240402	112000	358326640	12590	12590	12590	12590	11
562	20240402	111900	358188150	12590	12570	12590	12570	967
563	20240402	111800	346015050	12570	12560	12570	12560	673
564	20240402	111700	337557220	12560	12500	12570	12500	1462
565	20240402	111600	319214600	12530	12500	12530	12500	1000
566	20240402	111500	306693780	12490	12500	12500	12490	71
567	20240402	111400	305806350	12490	12490	12490	12490	19
568	20240402	111300	305569040	12480	12480	12480	12480	1
569	20240402	111200	305556560	12480	12480	12480	12480	0
570	20240402	111100	305556560	12480	12470	12480	12470	143
571	20240402	111000	303773060	12480	12480	12480	12480	12
572	20240402	110900	303623300	12460	12460	12460	12460	80
573	20240402	110800	302626500	12470	12480	12480	12470	175
574	20240402	110700	300443400	12490	12490	12490	12490	11
575	20240402	110600	300306010	12490	12490	12490	12490	0
576	20240402	110500	300306010	12490	12490	12490	12490	10
577	20240402	110400	300181110	12490	12490	12490	12490	0
578	20240402	110300	300181110	12490	12490	12490	12470	27
579	20240402	110200	299844130	12490	12490	12490	12490	0
580	20240402	110100	299844130	12490	12490	12490	12490	42
581	20240402	110000	299319550	12500	12500	12500	12490	34
582	20240402	105900	298894620	12500	12490	12500	12490	80
583	20240402	105800	297894760	12500	12500	12500	12500	0
584	20240402	105700	297894760	12500	12500	12500	12490	171
585	20240402	105600	295758140	12500	12500	12500	12500	25
586	20240402	105500	295445640	12500	12500	12500	12500	193
587	20240402	105400	293033140	12490	12490	12490	12490	7
588	20240402	105300	292945710	12480	12480	12480	12480	1
589	20240402	105200	292933230	12490	12490	12500	12490	55
590	20240402	105100	292246260	12490	12510	12510	12490	14
591	20240402	105000	292071170	12510	12510	12520	12510	350
592	20240402	104900	287692660	12510	12460	12510	12460	2760
593	20240402	104800	253183460	12470	12470	12470	12470	500
594	20240402	104700	246948460	12470	12480	12490	12470	325
595	20240402	104600	242891870	12480	12480	12480	12480	3
596	20240402	104500	242854430	12480	12470	12480	12470	147
597	20240402	104400	241020340	12470	12470	12470	12470	1
598	20240402	104300	241007870	12480	12480	12480	12480	0
599	20240402	104200	241007870	12480	12470	12480	12470	921
600	20240402	104100	229518200	12480	12480	12480	12480	0
601	20240402	104000	229518200	12480	12470	12480	12470	68
602	20240402	103900	228670150	12470	12470	12470	12470	0
603	20240402	103800	228670150	12470	12470	12470	12470	201
604	20240402	103700	226163680	12470	12470	12470	12460	51
605	20240402	103600	225527720	12470	12450	12480	12450	2630
606	20240402	103500	192752600	12430	12430	12430	12430	16
607	20240402	103400	192553720	12430	12430	12430	12430	25
608	20240402	103300	192242970	12430	12430	12430	12430	7
609	20240402	103200	192155960	12440	12430	12440	12430	354
610	20240402	103100	187754340	12440	12440	12440	12440	0
611	20240402	103000	187754340	12440	12440	12440	12440	10
612	20240402	102900	187629940	12420	12420	12420	12420	0
613	20240402	102800	187629940	12420	12420	12420	12420	8
614	20240402	102700	187530580	12420	12420	12420	12420	39
615	20240402	102600	187046200	12440	12440	12440	12430	6
616	20240402	102500	186971580	12400	12400	12400	12400	0
617	20240402	102400	186971580	12400	12440	12440	12400	807
618	20240402	102300	176932780	12440	12440	12440	12440	0
619	20240402	102200	176932780	12440	12440	12440	12440	0
620	20240402	102100	176932780	12440	12420	12440	12420	51
621	20240402	102000	176299300	12440	12440	12440	12440	14
622	20240402	101900	176125140	12440	12440	12440	12440	0
623	20240402	101800	176125140	12440	12430	12440	12430	6
624	20240402	101700	176050530	12400	12400	12400	12400	0
625	20240402	101600	176050530	12400	12400	12400	12400	0
626	20240402	101500	176050530	12400	12400	12400	12400	7
627	20240402	101400	175963730	12420	12420	12420	12420	429
628	20240402	101300	170635550	12420	12420	12420	12420	0
629	20240402	101200	170635550	12420	12420	12420	12420	11
630	20240402	101100	170498930	12440	12440	12440	12440	0
631	20240402	101000	170498930	12440	12440	12440	12440	10
632	20240402	100900	170374530	12440	12440	12440	12440	0
633	20240402	100800	170374530	12440	12440	12440	12440	0
634	20240402	100700	170374530	12440	12400	12440	12380	19
635	20240402	100600	170139130	12400	12420	12440	12400	324
636	20240402	100500	166109910	12420	12420	12420	12420	0
637	20240402	100400	166109910	12420	12400	12420	12400	123
638	20240402	100300	164584570	12410	12410	12410	12410	2
639	20240402	100200	164559750	12420	12410	12420	12410	9
640	20240402	100100	164448040	12410	12410	12410	12410	50
641	20240402	100000	163827540	12420	12420	12420	12420	46
642	20240402	095900	163256220	12410	12410	12410	12410	91
643	20240402	095800	162126910	12410	12390	12420	12390	27
644	20240402	095700	161791950	12410	12410	12420	12410	13
645	20240402	095600	161630570	12420	12430	12430	12420	22
646	20240402	095500	161357230	12450	12440	12450	12430	12
647	20240402	095400	161207990	12450	12450	12450	12440	60
648	20240402	095300	160461520	12450	12440	12450	12350	232
649	20240402	095200	157576080	12450	12370	12450	12370	3129
650	20240402	095100	118785290	12350	12350	12350	12350	140
651	20240402	095000	117056290	12370	12350	12370	12350	2
652	20240402	094900	117031570	12370	12350	12370	12350	69
653	20240402	094800	116179320	12370	12370	12370	12370	0
654	20240402	094700	116179320	12370	12360	12370	12360	205
655	20240402	094600	113645500	12360	12370	12370	12360	10
656	20240402	094500	113521810	12370	12330	12370	12330	13
657	20240402	094400	113361180	12370	12370	12370	12370	0
658	20240402	094300	113361180	12370	12370	12370	12370	0
659	20240402	094200	113361180	12370	12370	12370	12370	0
660	20240402	094100	113361180	12370	12370	12370	12370	0
661	20240402	094000	113361180	12370	12320	12370	12320	11
662	20240402	093900	113225480	12370	12350	12370	12350	58
663	20240402	093800	112509040	12370	12370	12370	12370	0
664	20240402	093700	112509040	12370	12370	12370	12370	0
665	20240402	093600	112509040	12370	12380	12380	12350	420
666	20240402	093500	107321660	12380	12380	12380	12350	27
667	20240402	093400	106987470	12380	12380	12380	12380	0
668	20240402	093300	106987470	12380	12340	12380	12340	745
669	20240402	093200	97791480	12320	12320	12320	12320	252
670	20240402	093100	94686840	12340	12320	12340	12290	92
671	20240402	093000	93553550	12320	12320	12320	12320	9
672	20240402	092900	93442670	12300	12300	12320	12300	18
673	20240402	092800	93221060	12320	12320	12320	12320	56
674	20240402	092700	92531140	12320	12320	12320	12320	0
675	20240402	092600	92531140	12320	12300	12320	12300	6
676	20240402	092500	92457280	12300	12300	12320	12270	43
677	20240402	092400	91929150	12270	12270	12270	12270	17
678	20240402	092300	91720560	12280	12280	12280	12280	0
679	20240402	092200	91720560	12280	12220	12310	12220	17
680	20240402	092100	91512040	12230	12230	12230	12230	329
681	20240402	092000	87488370	12230	12230	12230	12230	0
682	20240402	091900	87488370	12230	12200	12230	12200	1203
683	20240402	091800	72809740	12210	12220	12230	12180	2168
684	20240402	091700	46359920	12230	12230	12230	12230	0
685	20240402	091600	46359920	12230	12230	12230	12230	88
686	20240402	091500	45283680	12210	12220	12230	12210	1100
687	20240402	091400	31852450	12230	12230	12230	12220	16
688	20240402	091300	31656810	12230	12210	12230	12210	215
689	20240402	091200	29028720	12220	12230	12230	12220	4
690	20240402	091100	28979820	12220	12230	12230	12220	6
691	20240402	091000	28906470	12230	12210	12230	12210	183
692	20240402	090900	26669100	12210	12210	12210	12210	0
693	20240402	090800	26669100	12210	12210	12210	12210	269
694	20240402	090700	23384610	12230	12240	12240	12220	10
695	20240402	090600	23262260	12240	12240	12330	12230	224
696	20240402	090500	20519250	12240	12270	12270	12240	140
697	20240402	090400	18805490	12270	12320	12320	12270	63
698	20240402	090300	18032210	12270	12270	12270	12270	0
699	20240402	090200	18032210	12270	12290	12350	12270	177
700	20240402	090100	15858350	12270	12270	12290	12250	15
701	20240402	090000	15674130	12280	12350	12350	12270	1270