KissMeData/361390/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	205000	734591410	16670	16670	16670	16670	1005
3	20240403	204900	734591410	16670	16670	16670	16670	0
4	20240403	204800	734591410	16670	16670	16670	16670	0
5	20240403	204700	734591410	16670	16670	16670	16670	0
6	20240403	204600	734591410	16670	16670	16670	16670	0
7	20240403	204500	734591410	16670	16670	16670	16670	0
8	20240403	204400	734591410	16670	16670	16670	16670	0
9	20240403	204300	734591410	16670	16670	16670	16670	0
10	20240403	204200	734591410	16670	16670	16670	16670	0
11	20240403	204100	734591410	16670	16670	16670	16670	0
12	20240403	204000	734591410	16670	16670	16670	16670	0
13	20240403	203900	734591410	16670	16670	16670	16670	0
14	20240403	203800	734591410	16670	16670	16670	16670	0
15	20240403	203700	734591410	16670	16670	16670	16670	0
16	20240403	203600	734591410	16670	16670	16670	16670	0
17	20240403	203500	734591410	16670	16670	16670	16670	0
18	20240403	203400	734591410	16670	16670	16670	16670	0
19	20240403	203300	734591410	16670	16670	16670	16670	0
20	20240403	203200	734591410	16670	16670	16670	16670	0
21	20240403	203100	734591410	16670	16670	16670	16670	0
22	20240403	203000	734591410	16670	16670	16670	16670	0
23	20240403	202900	734591410	16670	16670	16670	16670	0
24	20240403	202800	734591410	16670	16670	16670	16670	0
25	20240403	202700	734591410	16670	16670	16670	16670	0
26	20240403	202600	734591410	16670	16670	16670	16670	0
27	20240403	202500	734591410	16670	16670	16670	16670	0
28	20240403	202400	734591410	16670	16670	16670	16670	0
29	20240403	202300	734591410	16670	16670	16670	16670	0
30	20240403	202200	734591410	16670	16670	16670	16670	0
31	20240403	202100	734591410	16670	16670	16670	16670	0
32	20240403	202000	734591410	16670	16670	16670	16670	1005
33	20240403	201900	734591410	16670	16670	16670	16670	0
34	20240403	201800	734591410	16670	16670	16670	16670	0
35	20240403	201700	734591410	16670	16670	16670	16670	0
36	20240403	201600	734591410	16670	16670	16670	16670	0
37	20240403	201500	734591410	16670	16670	16670	16670	0
38	20240403	201400	734591410	16670	16670	16670	16670	0
39	20240403	201300	734591410	16670	16670	16670	16670	0
40	20240403	201200	734591410	16670	16670	16670	16670	0
41	20240403	201100	734591410	16670	16670	16670	16670	0
42	20240403	201000	734591410	16670	16670	16670	16670	0
43	20240403	200900	734591410	16670	16670	16670	16670	0
44	20240403	200800	734591410	16670	16670	16670	16670	0
45	20240403	200700	734591410	16670	16670	16670	16670	0
46	20240403	200600	734591410	16670	16670	16670	16670	0
47	20240403	200500	734591410	16670	16670	16670	16670	0
48	20240403	200400	734591410	16670	16670	16670	16670	0
49	20240403	200300	734591410	16670	16670	16670	16670	0
50	20240403	200200	734591410	16670	16670	16670	16670	0
51	20240403	200100	734591410	16670	16670	16670	16670	0
52	20240403	200000	734591410	16670	16670	16670	16670	0
53	20240403	195900	734591410	16670	16670	16670	16670	0
54	20240403	195800	734591410	16670	16670	16670	16670	0
55	20240403	195700	734591410	16670	16670	16670	16670	0
56	20240403	195600	734591410	16670	16670	16670	16670	0
57	20240403	195500	734591410	16670	16670	16670	16670	0
58	20240403	195400	734591410	16670	16670	16670	16670	0
59	20240403	195300	734591410	16670	16670	16670	16670	0
60	20240403	195200	734591410	16670	16670	16670	16670	0
61	20240403	195100	734591410	16670	16670	16670	16670	0
62	20240403	195000	734591410	16670	16670	16670	16670	1005
63	20240403	194900	734591410	16670	16670	16670	16670	0
64	20240403	194800	734591410	16670	16670	16670	16670	0
65	20240403	194700	734591410	16670	16670	16670	16670	0
66	20240403	194600	734591410	16670	16670	16670	16670	0
67	20240403	194500	734591410	16670	16670	16670	16670	0
68	20240403	194400	734591410	16670	16670	16670	16670	0
69	20240403	194300	734591410	16670	16670	16670	16670	0
70	20240403	194200	734591410	16670	16670	16670	16670	0
71	20240403	194100	734591410	16670	16670	16670	16670	0
72	20240403	194000	734591410	16670	16670	16670	16670	0
73	20240403	193900	734591410	16670	16670	16670	16670	0
74	20240403	193800	734591410	16670	16670	16670	16670	0
75	20240403	193700	734591410	16670	16670	16670	16670	0
76	20240403	193600	734591410	16670	16670	16670	16670	0
77	20240403	193500	734591410	16670	16670	16670	16670	0
78	20240403	193400	734591410	16670	16670	16670	16670	0
79	20240403	193300	734591410	16670	16670	16670	16670	0
80	20240403	193200	734591410	16670	16670	16670	16670	0
81	20240403	193100	734591410	16670	16670	16670	16670	0
82	20240403	193000	734591410	16670	16670	16670	16670	0
83	20240403	192900	734591410	16670	16670	16670	16670	0
84	20240403	192800	734591410	16670	16670	16670	16670	0
85	20240403	192700	734591410	16670	16670	16670	16670	0
86	20240403	192600	734591410	16670	16670	16670	16670	0
87	20240403	192500	734591410	16670	16670	16670	16670	0
88	20240403	192400	734591410	16670	16670	16670	16670	0
89	20240403	192300	734591410	16670	16670	16670	16670	0
90	20240403	192200	734591410	16670	16670	16670	16670	0
91	20240403	192100	734591410	16670	16670	16670	16670	0
92	20240403	192000	734591410	16670	16670	16670	16670	1005
93	20240403	191900	734591410	16670	16670	16670	16670	0
94	20240403	191800	734591410	16670	16670	16670	16670	0
95	20240403	191700	734591410	16670	16670	16670	16670	0
96	20240403	191600	734591410	16670	16670	16670	16670	0
97	20240403	191500	734591410	16670	16670	16670	16670	0
98	20240403	191400	734591410	16670	16670	16670	16670	0
99	20240403	191300	734591410	16670	16670	16670	16670	0
100	20240403	191200	734591410	16670	16670	16670	16670	0
101	20240403	191100	734591410	16670	16670	16670	16670	0
102	20240403	191000	734591410	16670	16670	16670	16670	0
103	20240403	190900	734591410	16670	16670	16670	16670	0
104	20240403	190800	734591410	16670	16670	16670	16670	0
105	20240403	190700	734591410	16670	16670	16670	16670	0
106	20240403	190600	734591410	16670	16670	16670	16670	0
107	20240403	190500	734591410	16670	16670	16670	16670	0
108	20240403	190400	734591410	16670	16670	16670	16670	0
109	20240403	190300	734591410	16670	16670	16670	16670	0
110	20240403	190200	734591410	16670	16670	16670	16670	0
111	20240403	190100	734591410	16670	16670	16670	16670	0
112	20240403	190000	734591410	16670	16670	16670	16670	0
113	20240403	185900	734591410	16670	16670	16670	16670	0
114	20240403	185800	734591410	16670	16670	16670	16670	0
115	20240403	185700	734591410	16670	16670	16670	16670	0
116	20240403	185600	734591410	16670	16670	16670	16670	0
117	20240403	185500	734591410	16670	16670	16670	16670	0
118	20240403	185400	734591410	16670	16670	16670	16670	0
119	20240403	185300	734591410	16670	16670	16670	16670	0
120	20240403	185200	734591410	16670	16670	16670	16670	0
121	20240403	185100	734591410	16670	16670	16670	16670	0
122	20240403	185000	734591410	16670	16670	16670	16670	1005
123	20240403	184900	734591410	16670	16670	16670	16670	0
124	20240403	184800	734591410	16670	16670	16670	16670	0
125	20240403	184700	734591410	16670	16670	16670	16670	0
126	20240403	184600	734591410	16670	16670	16670	16670	0
127	20240403	184500	734591410	16670	16670	16670	16670	0
128	20240403	184400	734591410	16670	16670	16670	16670	0
129	20240403	184300	734591410	16670	16670	16670	16670	0
130	20240403	184200	734591410	16670	16670	16670	16670	0
131	20240403	184100	734591410	16670	16670	16670	16670	0
132	20240403	184000	734591410	16670	16670	16670	16670	0
133	20240403	183900	734591410	16670	16670	16670	16670	0
134	20240403	183800	734591410	16670	16670	16670	16670	0
135	20240403	183700	734591410	16670	16670	16670	16670	0
136	20240403	183600	734591410	16670	16670	16670	16670	0
137	20240403	183500	734591410	16670	16670	16670	16670	0
138	20240403	183400	734591410	16670	16670	16670	16670	0
139	20240403	183300	734591410	16670	16670	16670	16670	0
140	20240403	183200	734591410	16670	16670	16670	16670	0
141	20240403	183100	734591410	16670	16670	16670	16670	0
142	20240403	183000	734591410	16670	16670	16670	16670	0
143	20240403	182900	734591410	16670	16670	16670	16670	0
144	20240403	182800	734591410	16670	16670	16670	16670	0
145	20240403	182700	734591410	16670	16670	16670	16670	0
146	20240403	182600	734591410	16670	16670	16670	16670	0
147	20240403	182500	734591410	16670	16670	16670	16670	0
148	20240403	182400	734591410	16670	16670	16670	16670	0
149	20240403	182300	734591410	16670	16670	16670	16670	0
150	20240403	182200	734591410	16670	16670	16670	16670	0
151	20240403	182100	734591410	16670	16670	16670	16670	0
152	20240403	182000	734591410	16670	16670	16670	16670	1005
153	20240403	181900	734591410	16670	16670	16670	16670	0
154	20240403	181800	734591410	16670	16670	16670	16670	0
155	20240403	181700	734591410	16670	16670	16670	16670	0
156	20240403	181600	734591410	16670	16670	16670	16670	0
157	20240403	181500	734591410	16670	16670	16670	16670	0
158	20240403	181400	734591410	16670	16670	16670	16670	0
159	20240403	181300	734591410	16670	16670	16670	16670	0
160	20240403	181200	734591410	16670	16670	16670	16670	0
161	20240403	181100	734591410	16670	16670	16670	16670	0
162	20240403	181000	734591410	16670	16670	16670	16670	0
163	20240403	180900	734591410	16670	16670	16670	16670	0
164	20240403	180800	734591410	16670	16670	16670	16670	0
165	20240403	180700	734591410	16670	16670	16670	16670	0
166	20240403	180600	734591410	16670	16670	16670	16670	0
167	20240403	180500	734591410	16670	16670	16670	16670	0
168	20240403	180400	734591410	16670	16670	16670	16670	0
169	20240403	180300	734591410	16670	16670	16670	16670	0
170	20240403	180200	734591410	16670	16670	16670	16670	0
171	20240403	180100	734591410	16670	16670	16670	16670	0
172	20240403	180000	734591410	16670	16670	16670	16670	0
173	20240403	175900	734591410	16670	16670	16670	16670	0
174	20240403	175800	734591410	16670	16670	16670	16670	0
175	20240403	175700	734591410	16670	16670	16670	16670	0
176	20240403	175600	734591410	16670	16670	16670	16670	0
177	20240403	175500	734591410	16670	16670	16670	16670	0
178	20240403	175400	734591410	16670	16670	16670	16670	0
179	20240403	175300	734591410	16670	16670	16670	16670	0
180	20240403	175200	734591410	16670	16670	16670	16670	0
181	20240403	175100	734591410	16670	16670	16670	16670	0
182	20240403	175000	734591410	16670	16670	16670	16670	1005
183	20240403	174900	734591410	16670	16670	16670	16670	0
184	20240403	174800	734591410	16670	16670	16670	16670	0
185	20240403	174700	734591410	16670	16670	16670	16670	0
186	20240403	174600	734591410	16670	16670	16670	16670	0
187	20240403	174500	734591410	16670	16670	16670	16670	0
188	20240403	174400	734591410	16670	16670	16670	16670	0
189	20240403	174300	734591410	16670	16670	16670	16670	0
190	20240403	174200	734591410	16670	16670	16670	16670	0
191	20240403	174100	734591410	16670	16670	16670	16670	0
192	20240403	174000	734591410	16670	16670	16670	16670	0
193	20240403	173900	734591410	16670	16670	16670	16670	0
194	20240403	173800	734591410	16670	16670	16670	16670	0
195	20240403	173700	734591410	16670	16670	16670	16670	0
196	20240403	173600	734591410	16670	16670	16670	16670	0
197	20240403	173500	734591410	16670	16670	16670	16670	0
198	20240403	173400	734591410	16670	16670	16670	16670	0
199	20240403	173300	734591410	16670	16670	16670	16670	0
200	20240403	173200	734591410	16670	16670	16670	16670	0
201	20240403	173100	734591410	16670	16670	16670	16670	0
202	20240403	173000	734591410	16670	16670	16670	16670	0
203	20240403	172900	734591410	16670	16670	16670	16670	0
204	20240403	172800	734591410	16670	16670	16670	16670	0
205	20240403	172700	734591410	16670	16670	16670	16670	0
206	20240403	172600	734591410	16670	16670	16670	16670	0
207	20240403	172500	734591410	16670	16670	16670	16670	0
208	20240403	172400	734591410	16670	16670	16670	16670	0
209	20240403	172300	734591410	16670	16670	16670	16670	0
210	20240403	172200	734591410	16670	16670	16670	16670	0
211	20240403	172100	734591410	16670	16670	16670	16670	0
212	20240403	172000	734591410	16670	16670	16670	16670	1005
213	20240403	171900	734591410	16670	16670	16670	16670	0
214	20240403	171800	734591410	16670	16670	16670	16670	0
215	20240403	171700	734591410	16670	16670	16670	16670	0
216	20240403	171600	734591410	16670	16670	16670	16670	0
217	20240403	171500	734591410	16670	16670	16670	16670	0
218	20240403	171400	734591410	16670	16670	16670	16670	0
219	20240403	171300	734591410	16670	16670	16670	16670	0
220	20240403	171200	734591410	16670	16670	16670	16670	0
221	20240403	171100	734591410	16670	16670	16670	16670	0
222	20240403	171000	734591410	16670	16670	16670	16670	0
223	20240403	170900	734591410	16670	16670	16670	16670	0
224	20240403	170800	734591410	16670	16670	16670	16670	0
225	20240403	170700	734591410	16670	16670	16670	16670	0
226	20240403	170600	734591410	16670	16670	16670	16670	0
227	20240403	170500	734591410	16670	16670	16670	16670	0
228	20240403	170400	734591410	16670	16670	16670	16670	0
229	20240403	170300	734591410	16670	16670	16670	16670	0
230	20240403	170200	734591410	16670	16670	16670	16670	0
231	20240403	170100	734591410	16670	16670	16670	16670	0
232	20240403	170000	734591410	16670	16670	16670	16670	0
233	20240403	165900	734591410	16670	16670	16670	16670	0
234	20240403	165800	734591410	16670	16670	16670	16670	0
235	20240403	165700	734591410	16670	16670	16670	16670	0
236	20240403	165600	734591410	16670	16670	16670	16670	0
237	20240403	165500	734591410	16670	16670	16670	16670	0
238	20240403	165400	734591410	16670	16670	16670	16670	0
239	20240403	165300	734591410	16670	16670	16670	16670	0
240	20240403	165200	734591410	16670	16670	16670	16670	0
241	20240403	165100	734591410	16670	16670	16670	16670	0
242	20240403	165000	734591410	16670	16670	16670	16670	1005
243	20240403	164900	734591410	16670	16670	16670	16670	0
244	20240403	164800	734591410	16670	16670	16670	16670	0
245	20240403	164700	734591410	16670	16670	16670	16670	0
246	20240403	164600	734591410	16670	16670	16670	16670	0
247	20240403	164500	734591410	16670	16670	16670	16670	0
248	20240403	164400	734591410	16670	16670	16670	16670	0
249	20240403	164300	734591410	16670	16670	16670	16670	0
250	20240403	164200	734591410	16670	16670	16670	16670	0
251	20240403	164100	734591410	16670	16670	16670	16670	0
252	20240403	164000	734591410	16670	16670	16670	16670	0
253	20240403	163900	734591410	16670	16670	16670	16670	0
254	20240403	163800	734591410	16670	16670	16670	16670	0
255	20240403	163700	734591410	16670	16670	16670	16670	0
256	20240403	163600	734591410	16670	16670	16670	16670	0
257	20240403	163500	734591410	16670	16670	16670	16670	0
258	20240403	163400	734591410	16670	16670	16670	16670	0
259	20240403	163300	734591410	16670	16670	16670	16670	0
260	20240403	163200	734591410	16670	16670	16670	16670	0
261	20240403	163100	734591410	16670	16670	16670	16670	0
262	20240403	163000	734591410	16670	16670	16670	16670	0
263	20240403	162900	734591410	16670	16670	16670	16670	0
264	20240403	162800	734591410	16670	16670	16670	16670	0
265	20240403	162700	734591410	16670	16670	16670	16670	0
266	20240403	162600	734591410	16670	16670	16670	16670	0
267	20240403	162500	734591410	16670	16670	16670	16670	0
268	20240403	162400	734591410	16670	16670	16670	16670	0
269	20240403	162300	734591410	16670	16670	16670	16670	0
270	20240403	162200	734591410	16670	16670	16670	16670	0
271	20240403	162100	734591410	16670	16670	16670	16670	0
272	20240403	162000	734591410	16670	16670	16670	16670	1005
273	20240403	161900	734591410	16670	16670	16670	16670	0
274	20240403	161800	734591410	16670	16670	16670	16670	0
275	20240403	161700	734591410	16670	16670	16670	16670	0
276	20240403	161600	734591410	16670	16670	16670	16670	0
277	20240403	161500	734591410	16670	16670	16670	16670	0
278	20240403	161400	734591410	16670	16670	16670	16670	0
279	20240403	161300	734591410	16670	16670	16670	16670	0
280	20240403	161200	734591410	16670	16670	16670	16670	0
281	20240403	161100	734591410	16670	16670	16670	16670	0
282	20240403	161000	734591410	16670	16670	16670	16670	0
283	20240403	160900	734591410	16670	16670	16670	16670	0
284	20240403	160800	734591410	16670	16670	16670	16670	0
285	20240403	160700	734591410	16670	16670	16670	16670	0
286	20240403	160600	734591410	16670	16670	16670	16670	0
287	20240403	160500	734591410	16670	16670	16670	16670	0
288	20240403	160400	734591410	16670	16670	16670	16670	0
289	20240403	160300	734591410	16670	16670	16670	16670	0
290	20240403	160200	734591410	16670	16670	16670	16670	0
291	20240403	160100	734591410	16670	16670	16670	16670	0
292	20240403	160000	734591410	16670	16670	16670	16670	0
293	20240403	155900	734591410	16670	16670	16670	16670	0
294	20240403	155800	734591410	16670	16670	16670	16670	0
295	20240403	155700	734591410	16670	16670	16670	16670	0
296	20240403	155600	734591410	16670	16670	16670	16670	0
297	20240403	155500	734591410	16670	16670	16670	16670	0
298	20240403	155400	734591410	16670	16670	16670	16670	0
299	20240403	155300	734591410	16670	16670	16670	16670	0
300	20240403	155200	734591410	16670	16670	16670	16670	0
301	20240403	155100	734591410	16670	16670	16670	16670	0
302	20240403	155000	734591410	16670	16670	16670	16670	1005
303	20240403	154900	734591410	16670	16670	16670	16670	0
304	20240403	154800	734591410	16670	16670	16670	16670	0
305	20240403	154700	734591410	16670	16670	16670	16670	0
306	20240403	154600	734591410	16670	16670	16670	16670	0
307	20240403	154500	734591410	16670	16670	16670	16670	0
308	20240403	154400	734591410	16670	16670	16670	16670	0
309	20240403	154300	734591410	16670	16670	16670	16670	0
310	20240403	154200	734591410	16670	16670	16670	16670	0
311	20240403	154100	734591410	16670	16670	16670	16670	0
312	20240403	154000	734591410	16670	16670	16670	16670	0
313	20240403	153900	734591410	16670	16670	16670	16670	0
314	20240403	153800	734591410	16670	16670	16670	16670	0
315	20240403	153700	734591410	16670	16670	16670	16670	0
316	20240403	153600	734591410	16670	16670	16670	16670	0
317	20240403	153500	734591410	16670	16670	16670	16670	0
318	20240403	153400	734591410	16670	16670	16670	16670	0
319	20240403	153300	734591410	16670	16670	16670	16670	0
320	20240403	153200	734591410	16670	16670	16670	16670	0
321	20240403	153100	734591410	16670	16670	16670	16670	0
322	20240403	153000	734591410	16670	16670	16670	16670	1005
323	20240403	152900	717838060	16620	16620	16620	16620	0
324	20240403	152800	717838060	16620	16620	16620	16620	0
325	20240403	152700	717838060	16620	16620	16620	16620	0
326	20240403	152600	717838060	16620	16620	16620	16620	0
327	20240403	152500	717838060	16620	16620	16620	16620	0
328	20240403	152400	717838060	16620	16620	16620	16620	0
329	20240403	152300	717838060	16620	16620	16620	16620	0
330	20240403	152200	717838060	16620	16620	16620	16620	0
331	20240403	152100	717838060	16620	16620	16620	16620	0
332	20240403	152000	717838060	16620	16620	16620	16620	0
333	20240403	151900	717838060	16620	16620	16630	16620	113
334	20240403	151800	715959990	16620	16620	16620	16620	17
335	20240403	151700	715677450	16620	16620	16620	16620	44
336	20240403	151600	714946170	16620	16620	16620	16620	0
337	20240403	151500	714946170	16620	16620	16620	16620	81
338	20240403	151400	713599950	16640	16640	16640	16640	5
339	20240403	151300	713516750	16640	16630	16640	16630	213
340	20240403	151200	709974220	16630	16630	16630	16630	0
341	20240403	151100	709974220	16630	16630	16630	16630	28
342	20240403	151000	709508580	16630	16630	16630	16630	0
343	20240403	150900	709508580	16630	16630	16630	16630	34
344	20240403	150800	708943160	16620	16630	16650	16620	160
345	20240403	150700	706282690	16620	16630	16630	16620	24
346	20240403	150600	705883600	16650	16630	16650	16620	17
347	20240403	150500	705600860	16630	16650	16650	16630	100
348	20240403	150400	703937800	16620	16620	16620	16620	1
349	20240403	150300	703921180	16620	16620	16620	16620	29
350	20240403	150200	703439200	16650	16630	16650	16630	13
351	20240403	150100	703222990	16630	16640	16640	16630	36
352	20240403	150000	702624230	16630	16630	16630	16630	0
353	20240403	145900	702624230	16630	16640	16640	16630	38
354	20240403	145800	701992270	16630	16630	16630	16630	25
355	20240403	145700	701576520	16620	16620	16620	16620	0
356	20240403	145600	701576520	16620	16610	16620	16610	198
357	20240403	145500	698287600	16620	16620	16620	16620	187
358	20240403	145400	695179660	16620	16620	16620	16620	34
359	20240403	145300	694614580	16620	16620	16620	16620	0
360	20240403	145200	694614580	16620	16620	16620	16620	64
361	20240403	145100	693550900	16620	16620	16620	16620	0
362	20240403	145000	693550900	16620	16620	16620	16620	111
363	20240403	144900	691706080	16620	16620	16620	16620	0
364	20240403	144800	691706080	16620	16620	16620	16620	527
365	20240403	144700	682947340	16620	16620	16620	16620	0
366	20240403	144600	682947340	16620	16630	16630	16620	145
367	20240403	144500	680536930	16630	16630	16630	16630	0
368	20240403	144400	680536930	16630	16670	16670	16630	373
369	20240403	144300	674322620	16670	16680	16680	16670	102
370	20240403	144200	672621860	16680	16690	16690	16680	52
371	20240403	144100	671754250	16700	16690	16700	16690	52
372	20240403	144000	670886360	16700	16700	16700	16700	3
373	20240403	143900	670836260	16710	16700	16710	16700	9
374	20240403	143800	670685920	16700	16710	16710	16700	80
375	20240403	143700	669349910	16710	16700	16710	16700	164
376	20240403	143600	666611100	16710	16710	16710	16710	1
377	20240403	143500	666594390	16710	16680	16710	16680	80
378	20240403	143400	665259700	16680	16690	16690	16680	51
379	20240403	143300	664409010	16680	16680	16680	16680	33
380	20240403	143200	663858570	16690	16680	16690	16680	36
381	20240403	143100	663257930	16680	16680	16680	16680	80
382	20240403	143000	661923530	16680	16680	16680	16680	0
383	20240403	142900	661923530	16680	16680	16680	16680	26
384	20240403	142800	661489850	16680	16680	16690	16680	12
385	20240403	142700	661289660	16680	16700	16700	16680	49
386	20240403	142600	660472320	16700	16700	16700	16700	3
387	20240403	142500	660422220	16670	16670	16670	16670	32
388	20240403	142400	659888780	16670	16690	16700	16670	20
389	20240403	142300	659555050	16670	16670	16670	16670	37
390	20240403	142200	658938260	16660	16660	16660	16660	0
391	20240403	142100	658938260	16660	16690	16690	16660	72
392	20240403	142000	657737240	16680	16630	16680	16630	345
393	20240403	141900	651983310	16640	16640	16640	16640	21
394	20240403	141800	651633870	16640	16640	16640	16640	23
395	20240403	141700	651251150	16650	16640	16650	16640	19
396	20240403	141600	650934950	16650	16660	16660	16650	6
397	20240403	141500	650835010	16680	16680	16680	16620	371
398	20240403	141400	644667620	16680	16640	16680	16640	37
399	20240403	141300	644051780	16620	16620	16620	16620	0
400	20240403	141200	644051780	16620	16630	16630	16620	74
401	20240403	141100	642821660	16630	16630	16630	16630	50
402	20240403	141000	641990160	16680	16630	16680	16630	148
403	20240403	140900	639523840	16630	16630	16630	16630	80
404	20240403	140800	638193440	16630	16630	16630	16630	34
405	20240403	140700	637628020	16620	16620	16620	16620	0
406	20240403	140600	637628020	16620	16620	16620	16620	28
407	20240403	140500	637162660	16670	16620	16670	16620	12
408	20240403	140400	636963120	16620	16620	16620	16620	34
409	20240403	140300	636398040	16630	16630	16630	16630	5
410	20240403	140200	636314890	16630	16630	16630	16630	237
411	20240403	140100	632373580	16630	16630	16630	16630	0
412	20240403	140000	632373580	16630	16630	16630	16630	35
413	20240403	135900	631791530	16630	16630	16630	16630	0
414	20240403	135800	631791530	16630	16630	16630	16630	38
415	20240403	135700	631159590	16670	16620	16670	16620	36
416	20240403	135600	630561020	16610	16620	16620	16610	25
417	20240403	135500	630145660	16680	16620	16680	16620	33
418	20240403	135400	629597140	16620	16630	16630	16620	5
419	20240403	135300	629514010	16620	16620	16620	16620	30
420	20240403	135200	629015410	16620	16620	16620	16620	0
421	20240403	135100	629015410	16620	16610	16620	16610	280
422	20240403	135000	624364110	16610	16610	16610	16610	10
423	20240403	134900	624198010	16610	16610	16610	16610	38
424	20240403	134800	623566830	16610	16610	16610	16610	0
425	20240403	134700	623566830	16610	16610	16610	16610	35
426	20240403	134600	622985480	16690	16690	16690	16690	2
427	20240403	134500	622952100	16690	16690	16690	16690	207
428	20240403	134400	619497270	16690	16690	16700	16690	300
429	20240403	134300	614488980	16610	16620	16620	16610	129
430	20240403	134200	612346000	16610	16610	16610	16610	0
431	20240403	134100	612346000	16610	16610	16610	16610	26
432	20240403	134000	611914140	16610	16610	16610	16610	0
433	20240403	133900	611914140	16610	16610	16610	16610	29
434	20240403	133800	611432450	16610	16610	16610	16610	36
435	20240403	133700	610834490	16620	16620	16620	16620	4
436	20240403	133600	610768010	16620	16620	16620	16620	46
437	20240403	133500	610003490	16620	16610	16620	16610	804
438	20240403	133400	596641130	16610	16610	16610	16610	24
439	20240403	133300	596242490	16610	16620	16620	16610	297
440	20240403	133200	591306380	16610	16630	16630	16610	151
441	20240403	133100	588796860	16620	16620	16620	16620	0
442	20240403	133000	588796860	16620	16620	16620	16620	27
443	20240403	132900	588348120	16630	16630	16630	16630	0
444	20240403	132800	588348120	16630	16620	16630	16620	25
445	20240403	132700	587932610	16610	16610	16610	16610	0
446	20240403	132600	587932610	16610	16680	16680	16610	82
447	20240403	132500	586567090	16600	16610	16610	16600	4
448	20240403	132400	586500670	16610	16610	16610	16610	23
449	20240403	132300	586118640	16600	16600	16600	16600	0
450	20240403	132200	586118640	16600	16620	16620	16600	329
451	20240403	132100	580654230	16610	16610	16610	16610	0
452	20240403	132000	580654230	16610	16610	16610	16610	26
453	20240403	131900	580222370	16610	16620	16620	16610	96
454	20240403	131800	578627730	16620	16630	16630	16620	174
455	20240403	131700	575735820	16620	16620	16620	16620	25
456	20240403	131600	575320320	16620	16620	16620	16620	0
457	20240403	131500	575320320	16620	16620	16620	16620	23
458	20240403	131400	574938060	16620	16620	16620	16620	0
459	20240403	131300	574938060	16620	16620	16630	16620	131
460	20240403	131200	572760740	16620	16620	16620	16620	0
461	20240403	131100	572760740	16620	16690	16690	16620	73
462	20240403	131000	571544540	16630	16630	16630	16630	0
463	20240403	130900	571544540	16630	16630	16630	16630	27
464	20240403	130800	571095530	16640	16640	16640	16640	0
465	20240403	130700	571095530	16640	16620	16640	16620	27
466	20240403	130600	570646730	16630	16630	16630	16630	0
467	20240403	130500	570646730	16630	16630	16630	16630	30
468	20240403	130400	570147830	16620	16620	16620	16620	0
469	20240403	130300	570147830	16620	16620	16620	16620	51
470	20240403	130200	569300210	16690	16610	16690	16610	2
471	20240403	130100	569266910	16620	16620	16620	16620	36
472	20240403	130000	568668590	16610	16610	16610	16610	0
473	20240403	125900	568668590	16610	16690	16690	16610	35
474	20240403	125800	568087080	16620	16620	16620	16620	116
475	20240403	125700	566159160	16640	16640	16640	16620	135
476	20240403	125600	563914760	16630	16640	16640	16630	81
477	20240403	125500	562567720	16640	16640	16640	16640	9
478	20240403	125400	562417960	16640	16630	16640	16630	27
479	20240403	125300	561968940	16650	16640	16650	16640	136
480	20240403	125200	559705700	16620	16620	16620	16620	29
481	20240403	125100	559223720	16620	16630	16630	16620	20
482	20240403	125000	558891210	16630	16630	16630	16630	43
483	20240403	124900	558176120	16630	16630	16630	16630	1
484	20240403	124800	558159490	16630	16630	16630	16630	32
485	20240403	124700	557627330	16630	16630	16630	16630	5
486	20240403	124600	557544180	16630	16630	16630	16630	25
487	20240403	124500	557128430	16630	16630	16630	16630	2
488	20240403	124400	557095170	16630	16630	16630	16630	30
489	20240403	124300	556596270	16630	16630	16630	16630	0
490	20240403	124200	556596270	16630	16630	16630	16630	35
491	20240403	124100	556014220	16630	16630	16630	16630	10
492	20240403	124000	555847920	16620	16620	16620	16620	26
493	20240403	123900	555415800	16630	16620	16630	16620	22
494	20240403	123800	555049960	16620	16630	16630	16620	25
495	20240403	123700	554634450	16620	16620	16620	16620	33
496	20240403	123600	554085990	16630	16630	16630	16630	0
497	20240403	123500	554085990	16630	16630	16630	16630	7
498	20240403	123400	553969580	16630	16630	16630	16630	0
499	20240403	123300	553969580	16630	16620	16630	16620	50
500	20240403	123200	553138330	16620	16620	16620	16620	14
501	20240403	123100	552905650	16630	16650	16650	16630	9
502	20240403	123000	552755920	16620	16620	16620	16620	0
503	20240403	122900	552755920	16620	16620	16620	16620	32
504	20240403	122800	552224080	16620	16620	16620	16620	17
505	20240403	122700	551941540	16630	16630	16630	16630	329
506	20240403	122600	546470270	16630	16630	16630	16630	0
507	20240403	122500	546470270	16630	16630	16630	16630	33
508	20240403	122400	545921480	16640	16640	16640	16640	10
509	20240403	122300	545755080	16630	16630	16630	16630	27
510	20240403	122200	545306070	16640	16640	16640	16640	26
511	20240403	122100	544873430	16640	16640	16640	16640	52
512	20240403	122000	544008150	16640	16640	16640	16640	10
513	20240403	121900	543841750	16640	16640	16640	16640	1
514	20240403	121800	543825110	16630	16630	16630	16630	28
515	20240403	121700	543359470	16630	16630	16630	16630	29
516	20240403	121600	542877200	16630	16630	16630	16630	29
517	20240403	121500	542394930	16630	16630	16630	16630	1
518	20240403	121400	542378300	16630	16630	16630	16630	26
519	20240403	121300	541945920	16640	16640	16640	16640	2
520	20240403	121200	541912640	16630	16650	16650	16630	62
521	20240403	121100	540881100	16640	16640	16640	16640	0
522	20240403	121000	540881100	16640	16640	16640	16640	32
523	20240403	120900	540348620	16640	16640	16640	16640	0
524	20240403	120800	540348620	16640	16640	16640	16640	26
525	20240403	120700	539915980	16650	16650	16650	16650	1
526	20240403	120600	539899330	16640	16640	16640	16640	32
527	20240403	120500	539366850	16650	16650	16650	16650	1
528	20240403	120400	539350200	16640	16650	16650	16640	33
529	20240403	120300	538801070	16650	16650	16650	16650	2
530	20240403	120200	538767770	16640	16640	16640	16640	35
531	20240403	120100	538185370	16650	16650	16650	16650	0
532	20240403	120000	538185370	16650	16650	16650	16650	18
533	20240403	115900	537885670	16640	16640	16640	16640	0
534	20240403	115800	537885670	16640	16640	16640	16640	35
535	20240403	115700	537303270	16640	16640	16640	16640	23
536	20240403	115600	536920550	16640	16640	16640	16640	0
537	20240403	115500	536920550	16640	16640	16640	16640	33
538	20240403	115400	536371430	16650	16650	16650	16650	0
539	20240403	115300	536371430	16650	16650	16650	16650	25
540	20240403	115200	535955180	16700	16700	16700	16700	10
541	20240403	115100	535788180	16700	16640	16700	16640	257
542	20240403	115000	531501070	16640	16640	16640	16640	0
543	20240403	114900	531501070	16640	16640	16640	16640	27
544	20240403	114800	531051790	16650	16650	16650	16650	10
545	20240403	114700	530885290	16640	16640	16640	16640	36
546	20240403	114600	530286250	16650	16650	16650	16650	0
547	20240403	114500	530286250	16650	16650	16650	16650	9
548	20240403	114400	530136400	16650	16650	16650	16650	1
549	20240403	114300	530119750	16640	16640	16640	16640	26
550	20240403	114200	529687110	16640	16640	16640	16640	0
551	20240403	114100	529687110	16640	16640	16640	16640	33
552	20240403	114000	529137990	16640	16640	16640	16640	1
553	20240403	113900	529121350	16630	16640	16640	16620	42
554	20240403	113800	528423000	16630	16630	16630	16630	0
555	20240403	113700	528423000	16630	16630	16630	16630	25
556	20240403	113600	528007250	16630	16630	16630	16630	25
557	20240403	113500	527591500	16640	16640	16640	16640	1
558	20240403	113400	527574860	16640	16610	16640	16610	62
559	20240403	113300	526544290	16640	16640	16640	16640	10
560	20240403	113200	526377890	16630	16620	16630	16620	39
561	20240403	113100	525729590	16620	16620	16620	16620	50
562	20240403	113000	524898590	16630	16630	16630	16630	10
563	20240403	112900	524732290	16640	16640	16640	16640	0
564	20240403	112800	524732290	16640	16640	16640	16640	2
565	20240403	112700	524699010	16620	16620	16620	16620	0
566	20240403	112600	524699010	16620	16620	16620	16620	28
567	20240403	112500	524233650	16620	16620	16620	16620	17
568	20240403	112400	523951110	16620	16620	16620	16620	10
569	20240403	112300	523784910	16600	16600	16600	16600	31
570	20240403	112200	523270310	16600	16600	16600	16600	437
571	20240403	112100	516016110	16600	16610	16610	16600	51
572	20240403	112000	515169500	16610	16620	16620	16610	147
573	20240403	111900	512727800	16620	16620	16620	16620	26
574	20240403	111800	512295680	16620	16620	16620	16620	309
575	20240403	111700	507160100	16620	16620	16620	16620	42
576	20240403	111600	506462060	16680	16680	16680	16680	0
577	20240403	111500	506462060	16680	16630	16680	16620	124
578	20240403	111400	504397870	16630	16630	16630	16630	20
579	20240403	111300	504065270	16620	16630	16630	16620	121
580	20240403	111200	502054040	16620	16620	16620	16620	0
581	20240403	111100	502054040	16620	16620	16620	16620	131
582	20240403	111000	499876820	16620	16620	16620	16620	1
583	20240403	110900	499860200	16610	16620	16620	16610	202
584	20240403	110800	496503870	16610	16610	16610	16610	23
585	20240403	110700	496121840	16610	16610	16610	16610	2
586	20240403	110600	496088620	16600	16600	16600	16600	33
587	20240403	110500	495540820	16600	16600	16600	16600	123
588	20240403	110400	493499020	16590	16600	16620	16590	387
589	20240403	110300	487075850	16610	16660	16660	16610	3421
590	20240403	110200	430134810	16650	16670	16670	16650	1166
591	20240403	110100	410714850	16670	16660	16670	16660	196
592	20240403	110000	407449140	16660	16670	16670	16660	100
593	20240403	105900	405782770	16670	16670	16670	16670	33
594	20240403	105800	405232660	16670	16670	16670	16670	20
595	20240403	105700	404899260	16670	16670	16670	16670	116
596	20240403	105600	402965540	16670	16670	16670	16670	24
597	20240403	105500	402565460	16700	16690	16700	16670	1573
598	20240403	105400	376321300	16690	16690	16690	16690	33
599	20240403	105300	375770530	16690	16690	16690	16690	43
600	20240403	105200	375052860	16700	16700	16700	16700	210
601	20240403	105100	371545860	16700	16700	16700	16700	106
602	20240403	105000	369775660	16690	16690	16690	16690	34
603	20240403	104900	369208200	16700	16720	16720	16700	120
604	20240403	104800	367204000	16710	16710	16710	16710	151
605	20240403	104700	364680790	16720	16720	16720	16720	3
606	20240403	104600	364630630	16720	16720	16720	16720	17
607	20240403	104500	364346390	16720	16720	16720	16720	25
608	20240403	104400	363928390	16720	16720	16720	16720	1
609	20240403	104300	363911670	16720	16720	16720	16720	0
610	20240403	104200	363911670	16720	16740	16750	16720	95
611	20240403	104100	362321180	16740	16740	16740	16740	20
612	20240403	104000	361986380	16720	16720	16740	16720	65
613	20240403	103900	360898780	16720	16730	16730	16720	254
614	20240403	103800	356650620	16740	16740	16740	16740	2
615	20240403	103700	356617140	16750	16730	16750	16730	39
616	20240403	103600	355964650	16730	16730	16730	16730	14
617	20240403	103500	355730430	16730	16730	16730	16730	82
618	20240403	103400	354358570	16730	16730	16730	16730	0
619	20240403	103300	354358570	16730	16730	16730	16730	75
620	20240403	103200	353103820	16740	16730	16740	16730	35
621	20240403	103100	352518230	16730	16730	16730	16730	1
622	20240403	103000	352501500	16740	16740	16740	16740	2
623	20240403	102900	352468020	16720	16720	16720	16720	37
624	20240403	102800	351849380	16720	16720	16720	16720	161
625	20240403	102700	349157460	16720	16720	16720	16710	66
626	20240403	102600	348054240	16710	16710	16710	16710	0
627	20240403	102500	348054240	16710	16710	16710	16710	31
628	20240403	102400	347536230	16710	16710	16710	16710	0
629	20240403	102300	347536230	16710	16710	16710	16710	26
630	20240403	102200	347101770	16710	16710	16710	16710	0
631	20240403	102100	347101770	16710	16750	16750	16710	30
632	20240403	102000	346600390	16750	16710	16750	16710	30
633	20240403	101900	346098990	16710	16710	16710	16710	571
634	20240403	101800	336557580	16690	16690	16690	16690	0
635	20240403	101700	336557580	16690	16700	16700	16690	31
636	20240403	101600	336040130	16710	16680	16710	16680	85
637	20240403	101500	334620530	16680	16690	16690	16680	22
638	20240403	101400	334253370	16680	16690	16690	16680	82
639	20240403	101300	332885550	16700	16700	16700	16700	189
640	20240403	101200	329729250	16710	16710	16710	16700	93
641	20240403	101100	328176040	16710	16700	16710	16700	547
642	20240403	101000	319041100	16700	16690	16700	16690	94
643	20240403	100900	317471650	16700	16710	16710	16700	216
644	20240403	100800	313863040	16710	16700	16710	16700	131
645	20240403	100700	311675030	16700	16720	16720	16700	295
646	20240403	100600	306747060	16740	16730	16740	16730	28
647	20240403	100500	306278610	16740	16720	16740	16720	153
648	20240403	100400	303719410	16720	16700	16720	16700	36
649	20240403	100300	303118070	16700	16700	16700	16700	1
650	20240403	100200	303101370	16690	16690	16690	16690	34
651	20240403	100100	302533910	16690	16690	16690	16690	2
652	20240403	100000	302500530	16670	16720	16720	16670	31
653	20240403	095900	301983710	16670	16670	16670	16670	19
654	20240403	095800	301666980	16670	16690	16690	16670	193
655	20240403	095700	298448950	16670	16690	16690	16670	213
656	20240403	095600	294896690	16690	16720	16720	16690	547
657	20240403	095500	285762270	16700	16700	16700	16700	94
658	20240403	095400	284192470	16710	16740	16740	16710	1377
659	20240403	095300	261157750	16740	16750	16750	16740	464
660	20240403	095200	253387750	16760	16770	16770	16760	322
661	20240403	095100	247989730	16770	16770	16770	16770	25
662	20240403	095000	247570480	16770	16770	16770	16770	0
663	20240403	094900	247570480	16770	16770	16770	16770	30
664	20240403	094800	247067380	16870	16770	16870	16770	41
665	20240403	094700	246379710	16770	16770	16770	16770	28
666	20240403	094600	245910150	16770	16770	16770	16770	1
667	20240403	094500	245893380	16770	16770	16770	16770	36
668	20240403	094400	245289660	16780	16780	16800	16780	102
669	20240403	094300	243578080	16770	16770	16770	16770	32
670	20240403	094200	243041440	16770	16790	16790	16770	544
671	20240403	094100	233913530	16790	16810	16810	16780	1143
672	20240403	094000	214717400	16810	16830	16830	16810	313
673	20240403	093900	209452710	16830	16830	16830	16830	30
674	20240403	093800	208947810	16830	16830	16830	16830	60
675	20240403	093700	207938010	16850	16840	16850	16840	40
676	20240403	093600	207264020	16850	16850	16850	16820	79
677	20240403	093500	205933830	16810	16810	16810	16810	0
678	20240403	093400	205933830	16810	16810	16810	16810	25
679	20240403	093300	205513580	16790	16820	16950	16790	302
680	20240403	093200	200408240	16780	16780	16780	16780	136
681	20240403	093100	198126160	16820	16820	16820	16820	2
682	20240403	093000	198092520	16770	16820	16820	16770	28
683	20240403	092900	197622910	16760	16760	16760	16760	100
684	20240403	092800	195946910	16750	16750	16750	16750	61
685	20240403	092700	194925160	16750	16760	16760	16750	67
686	20240403	092600	193802840	16760	16760	16760	16760	22
687	20240403	092500	193434120	16760	16760	16760	16760	302
688	20240403	092400	188372600	16790	16750	16790	16750	208
689	20240403	092300	184881200	16740	16740	16740	16740	5
690	20240403	092200	184797500	16740	16740	16740	16740	75
691	20240403	092100	183542000	16790	16790	16790	16790	8
692	20240403	092000	183407680	16790	16790	16820	16790	158
693	20240403	091900	180754660	16790	16760	16790	16760	429
694	20240403	091800	173558760	16720	16640	16770	16640	171
695	20240403	091700	170696730	16650	16640	16650	16640	1346
696	20240403	091600	148286880	16640	16690	16690	16640	635
697	20240403	091500	137711500	16690	16700	16700	16690	398
698	20240403	091400	131066460	16700	16730	16730	16700	396
699	20240403	091300	124446870	16740	16730	16740	16730	195
700	20240403	091200	121183920	16730	16760	16760	16730	33
701	20240403	091100	120631500	16730	16730	16740	16730	105
702	20240403	091000	118874820	16730	16760	16760	16730	250
703	20240403	090900	114686630	16760	16790	16800	16760	264
704	20240403	090800	110258300	16810	16920	16920	16800	1465
705	20240403	090700	85604600	16920	16910	16920	16890	417
706	20240403	090600	78558590	16910	16910	16910	16910	50
707	20240403	090500	77713090	16910	16900	16910	16900	463
708	20240403	090400	69888380	16900	16870	16960	16870	246
709	20240403	090300	65734220	16870	16820	16870	16820	84
710	20240403	090200	64319640	16800	16710	17000	16700	450
711	20240403	090100	56790050	16720	17130	17140	16720	1928
712	20240403	090000	24308650	16950	16950	16990	16950	1434