KissMeData/382900/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	205400	571093600	18850	18850	18850	18850	501
3	20240403	205300	571093600	18850	18850	18850	18850	0
4	20240403	205200	571093600	18850	18850	18850	18850	0
5	20240403	205100	571093600	18850	18850	18850	18850	0
6	20240403	205000	571093600	18850	18850	18850	18850	0
7	20240403	204900	571093600	18850	18850	18850	18850	0
8	20240403	204800	571093600	18850	18850	18850	18850	0
9	20240403	204700	571093600	18850	18850	18850	18850	0
10	20240403	204600	571093600	18850	18850	18850	18850	0
11	20240403	204500	571093600	18850	18850	18850	18850	0
12	20240403	204400	571093600	18850	18850	18850	18850	0
13	20240403	204300	571093600	18850	18850	18850	18850	0
14	20240403	204200	571093600	18850	18850	18850	18850	0
15	20240403	204100	571093600	18850	18850	18850	18850	0
16	20240403	204000	571093600	18850	18850	18850	18850	0
17	20240403	203900	571093600	18850	18850	18850	18850	0
18	20240403	203800	571093600	18850	18850	18850	18850	0
19	20240403	203700	571093600	18850	18850	18850	18850	0
20	20240403	203600	571093600	18850	18850	18850	18850	0
21	20240403	203500	571093600	18850	18850	18850	18850	0
22	20240403	203400	571093600	18850	18850	18850	18850	0
23	20240403	203300	571093600	18850	18850	18850	18850	0
24	20240403	203200	571093600	18850	18850	18850	18850	0
25	20240403	203100	571093600	18850	18850	18850	18850	0
26	20240403	203000	571093600	18850	18850	18850	18850	0
27	20240403	202900	571093600	18850	18850	18850	18850	0
28	20240403	202800	571093600	18850	18850	18850	18850	0
29	20240403	202700	571093600	18850	18850	18850	18850	0
30	20240403	202600	571093600	18850	18850	18850	18850	0
31	20240403	202500	571093600	18850	18850	18850	18850	0
32	20240403	202400	571093600	18850	18850	18850	18850	501
33	20240403	202300	571093600	18850	18850	18850	18850	0
34	20240403	202200	571093600	18850	18850	18850	18850	0
35	20240403	202100	571093600	18850	18850	18850	18850	0
36	20240403	202000	571093600	18850	18850	18850	18850	0
37	20240403	201900	571093600	18850	18850	18850	18850	0
38	20240403	201800	571093600	18850	18850	18850	18850	0
39	20240403	201700	571093600	18850	18850	18850	18850	0
40	20240403	201600	571093600	18850	18850	18850	18850	0
41	20240403	201500	571093600	18850	18850	18850	18850	0
42	20240403	201400	571093600	18850	18850	18850	18850	0
43	20240403	201300	571093600	18850	18850	18850	18850	0
44	20240403	201200	571093600	18850	18850	18850	18850	0
45	20240403	201100	571093600	18850	18850	18850	18850	0
46	20240403	201000	571093600	18850	18850	18850	18850	0
47	20240403	200900	571093600	18850	18850	18850	18850	0
48	20240403	200800	571093600	18850	18850	18850	18850	0
49	20240403	200700	571093600	18850	18850	18850	18850	0
50	20240403	200600	571093600	18850	18850	18850	18850	0
51	20240403	200500	571093600	18850	18850	18850	18850	0
52	20240403	200400	571093600	18850	18850	18850	18850	0
53	20240403	200300	571093600	18850	18850	18850	18850	0
54	20240403	200200	571093600	18850	18850	18850	18850	0
55	20240403	200100	571093600	18850	18850	18850	18850	0
56	20240403	200000	571093600	18850	18850	18850	18850	0
57	20240403	195900	571093600	18850	18850	18850	18850	0
58	20240403	195800	571093600	18850	18850	18850	18850	0
59	20240403	195700	571093600	18850	18850	18850	18850	0
60	20240403	195600	571093600	18850	18850	18850	18850	0
61	20240403	195500	571093600	18850	18850	18850	18850	0
62	20240403	195400	571093600	18850	18850	18850	18850	501
63	20240403	195300	571093600	18850	18850	18850	18850	0
64	20240403	195200	571093600	18850	18850	18850	18850	0
65	20240403	195100	571093600	18850	18850	18850	18850	0
66	20240403	195000	571093600	18850	18850	18850	18850	0
67	20240403	194900	571093600	18850	18850	18850	18850	0
68	20240403	194800	571093600	18850	18850	18850	18850	0
69	20240403	194700	571093600	18850	18850	18850	18850	0
70	20240403	194600	571093600	18850	18850	18850	18850	0
71	20240403	194500	571093600	18850	18850	18850	18850	0
72	20240403	194400	571093600	18850	18850	18850	18850	0
73	20240403	194300	571093600	18850	18850	18850	18850	0
74	20240403	194200	571093600	18850	18850	18850	18850	0
75	20240403	194100	571093600	18850	18850	18850	18850	0
76	20240403	194000	571093600	18850	18850	18850	18850	0
77	20240403	193900	571093600	18850	18850	18850	18850	0
78	20240403	193800	571093600	18850	18850	18850	18850	0
79	20240403	193700	571093600	18850	18850	18850	18850	0
80	20240403	193600	571093600	18850	18850	18850	18850	0
81	20240403	193500	571093600	18850	18850	18850	18850	0
82	20240403	193400	571093600	18850	18850	18850	18850	0
83	20240403	193300	571093600	18850	18850	18850	18850	0
84	20240403	193200	571093600	18850	18850	18850	18850	0
85	20240403	193100	571093600	18850	18850	18850	18850	0
86	20240403	193000	571093600	18850	18850	18850	18850	0
87	20240403	192900	571093600	18850	18850	18850	18850	0
88	20240403	192800	571093600	18850	18850	18850	18850	0
89	20240403	192700	571093600	18850	18850	18850	18850	0
90	20240403	192600	571093600	18850	18850	18850	18850	0
91	20240403	192500	571093600	18850	18850	18850	18850	0
92	20240403	192400	571093600	18850	18850	18850	18850	501
93	20240403	192300	571093600	18850	18850	18850	18850	0
94	20240403	192200	571093600	18850	18850	18850	18850	0
95	20240403	192100	571093600	18850	18850	18850	18850	0
96	20240403	192000	571093600	18850	18850	18850	18850	0
97	20240403	191900	571093600	18850	18850	18850	18850	0
98	20240403	191800	571093600	18850	18850	18850	18850	0
99	20240403	191700	571093600	18850	18850	18850	18850	0
100	20240403	191600	571093600	18850	18850	18850	18850	0
101	20240403	191500	571093600	18850	18850	18850	18850	0
102	20240403	191400	571093600	18850	18850	18850	18850	0
103	20240403	191300	571093600	18850	18850	18850	18850	0
104	20240403	191200	571093600	18850	18850	18850	18850	0
105	20240403	191100	571093600	18850	18850	18850	18850	0
106	20240403	191000	571093600	18850	18850	18850	18850	0
107	20240403	190900	571093600	18850	18850	18850	18850	0
108	20240403	190800	571093600	18850	18850	18850	18850	0
109	20240403	190700	571093600	18850	18850	18850	18850	0
110	20240403	190600	571093600	18850	18850	18850	18850	0
111	20240403	190500	571093600	18850	18850	18850	18850	0
112	20240403	190400	571093600	18850	18850	18850	18850	0
113	20240403	190300	571093600	18850	18850	18850	18850	0
114	20240403	190200	571093600	18850	18850	18850	18850	0
115	20240403	190100	571093600	18850	18850	18850	18850	0
116	20240403	190000	571093600	18850	18850	18850	18850	0
117	20240403	185900	571093600	18850	18850	18850	18850	0
118	20240403	185800	571093600	18850	18850	18850	18850	0
119	20240403	185700	571093600	18850	18850	18850	18850	0
120	20240403	185600	571093600	18850	18850	18850	18850	0
121	20240403	185500	571093600	18850	18850	18850	18850	0
122	20240403	185400	571093600	18850	18850	18850	18850	501
123	20240403	185300	571093600	18850	18850	18850	18850	0
124	20240403	185200	571093600	18850	18850	18850	18850	0
125	20240403	185100	571093600	18850	18850	18850	18850	0
126	20240403	185000	571093600	18850	18850	18850	18850	0
127	20240403	184900	571093600	18850	18850	18850	18850	0
128	20240403	184800	571093600	18850	18850	18850	18850	0
129	20240403	184700	571093600	18850	18850	18850	18850	0
130	20240403	184600	571093600	18850	18850	18850	18850	0
131	20240403	184500	571093600	18850	18850	18850	18850	0
132	20240403	184400	571093600	18850	18850	18850	18850	0
133	20240403	184300	571093600	18850	18850	18850	18850	0
134	20240403	184200	571093600	18850	18850	18850	18850	0
135	20240403	184100	571093600	18850	18850	18850	18850	0
136	20240403	184000	571093600	18850	18850	18850	18850	0
137	20240403	183900	571093600	18850	18850	18850	18850	0
138	20240403	183800	571093600	18850	18850	18850	18850	0
139	20240403	183700	571093600	18850	18850	18850	18850	0
140	20240403	183600	571093600	18850	18850	18850	18850	0
141	20240403	183500	571093600	18850	18850	18850	18850	0
142	20240403	183400	571093600	18850	18850	18850	18850	0
143	20240403	183300	571093600	18850	18850	18850	18850	0
144	20240403	183200	571093600	18850	18850	18850	18850	0
145	20240403	183100	571093600	18850	18850	18850	18850	0
146	20240403	183000	571093600	18850	18850	18850	18850	0
147	20240403	182900	571093600	18850	18850	18850	18850	0
148	20240403	182800	571093600	18850	18850	18850	18850	0
149	20240403	182700	571093600	18850	18850	18850	18850	0
150	20240403	182600	571093600	18850	18850	18850	18850	0
151	20240403	182500	571093600	18850	18850	18850	18850	0
152	20240403	182400	571093600	18850	18850	18850	18850	501
153	20240403	182300	571093600	18850	18850	18850	18850	0
154	20240403	182200	571093600	18850	18850	18850	18850	0
155	20240403	182100	571093600	18850	18850	18850	18850	0
156	20240403	182000	571093600	18850	18850	18850	18850	0
157	20240403	181900	571093600	18850	18850	18850	18850	0
158	20240403	181800	571093600	18850	18850	18850	18850	0
159	20240403	181700	571093600	18850	18850	18850	18850	0
160	20240403	181600	571093600	18850	18850	18850	18850	0
161	20240403	181500	571093600	18850	18850	18850	18850	0
162	20240403	181400	571093600	18850	18850	18850	18850	0
163	20240403	181300	571093600	18850	18850	18850	18850	0
164	20240403	181200	571093600	18850	18850	18850	18850	0
165	20240403	181100	571093600	18850	18850	18850	18850	0
166	20240403	181000	571093600	18850	18850	18850	18850	0
167	20240403	180900	571093600	18850	18850	18850	18850	0
168	20240403	180800	571093600	18850	18850	18850	18850	0
169	20240403	180700	571093600	18850	18850	18850	18850	0
170	20240403	180600	571093600	18850	18850	18850	18850	0
171	20240403	180500	571093600	18850	18850	18850	18850	0
172	20240403	180400	571093600	18850	18850	18850	18850	0
173	20240403	180300	571093600	18850	18850	18850	18850	0
174	20240403	180200	571093600	18850	18850	18850	18850	0
175	20240403	180100	571093600	18850	18850	18850	18850	0
176	20240403	180000	571093600	18850	18850	18850	18850	0
177	20240403	175900	571093600	18850	18850	18850	18850	0
178	20240403	175800	571093600	18850	18850	18850	18850	0
179	20240403	175700	571093600	18850	18850	18850	18850	0
180	20240403	175600	571093600	18850	18850	18850	18850	0
181	20240403	175500	571093600	18850	18850	18850	18850	0
182	20240403	175400	571093600	18850	18850	18850	18850	501
183	20240403	175300	571093600	18850	18850	18850	18850	0
184	20240403	175200	571093600	18850	18850	18850	18850	0
185	20240403	175100	571093600	18850	18850	18850	18850	0
186	20240403	175000	571093600	18850	18850	18850	18850	0
187	20240403	174900	571093600	18850	18850	18850	18850	0
188	20240403	174800	571093600	18850	18850	18850	18850	0
189	20240403	174700	571093600	18850	18850	18850	18850	0
190	20240403	174600	571093600	18850	18850	18850	18850	0
191	20240403	174500	571093600	18850	18850	18850	18850	0
192	20240403	174400	571093600	18850	18850	18850	18850	0
193	20240403	174300	571093600	18850	18850	18850	18850	0
194	20240403	174200	571093600	18850	18850	18850	18850	0
195	20240403	174100	571093600	18850	18850	18850	18850	0
196	20240403	174000	571093600	18850	18850	18850	18850	0
197	20240403	173900	571093600	18850	18850	18850	18850	0
198	20240403	173800	571093600	18850	18850	18850	18850	0
199	20240403	173700	571093600	18850	18850	18850	18850	0
200	20240403	173600	571093600	18850	18850	18850	18850	0
201	20240403	173500	571093600	18850	18850	18850	18850	0
202	20240403	173400	571093600	18850	18850	18850	18850	0
203	20240403	173300	571093600	18850	18850	18850	18850	0
204	20240403	173200	571093600	18850	18850	18850	18850	0
205	20240403	173100	571093600	18850	18850	18850	18850	0
206	20240403	173000	571093600	18850	18850	18850	18850	0
207	20240403	172900	571093600	18850	18850	18850	18850	0
208	20240403	172800	571093600	18850	18850	18850	18850	0
209	20240403	172700	571093600	18850	18850	18850	18850	0
210	20240403	172600	571093600	18850	18850	18850	18850	0
211	20240403	172500	571093600	18850	18850	18850	18850	0
212	20240403	172400	571093600	18850	18850	18850	18850	501
213	20240403	172300	571093600	18850	18850	18850	18850	0
214	20240403	172200	571093600	18850	18850	18850	18850	0
215	20240403	172100	571093600	18850	18850	18850	18850	0
216	20240403	172000	571093600	18850	18850	18850	18850	0
217	20240403	171900	571093600	18850	18850	18850	18850	0
218	20240403	171800	571093600	18850	18850	18850	18850	0
219	20240403	171700	571093600	18850	18850	18850	18850	0
220	20240403	171600	571093600	18850	18850	18850	18850	0
221	20240403	171500	571093600	18850	18850	18850	18850	0
222	20240403	171400	571093600	18850	18850	18850	18850	0
223	20240403	171300	571093600	18850	18850	18850	18850	0
224	20240403	171200	571093600	18850	18850	18850	18850	0
225	20240403	171100	571093600	18850	18850	18850	18850	0
226	20240403	171000	571093600	18850	18850	18850	18850	0
227	20240403	170900	571093600	18850	18850	18850	18850	0
228	20240403	170800	571093600	18850	18850	18850	18850	0
229	20240403	170700	571093600	18850	18850	18850	18850	0
230	20240403	170600	571093600	18850	18850	18850	18850	0
231	20240403	170500	571093600	18850	18850	18850	18850	0
232	20240403	170400	571093600	18850	18850	18850	18850	0
233	20240403	170300	571093600	18850	18850	18850	18850	0
234	20240403	170200	571093600	18850	18850	18850	18850	0
235	20240403	170100	571093600	18850	18850	18850	18850	0
236	20240403	170000	571093600	18850	18850	18850	18850	0
237	20240403	165900	571093600	18850	18850	18850	18850	0
238	20240403	165800	571093600	18850	18850	18850	18850	0
239	20240403	165700	571093600	18850	18850	18850	18850	0
240	20240403	165600	571093600	18850	18850	18850	18850	0
241	20240403	165500	571093600	18850	18850	18850	18850	0
242	20240403	165400	571093600	18850	18850	18850	18850	501
243	20240403	165300	571093600	18850	18850	18850	18850	0
244	20240403	165200	571093600	18850	18850	18850	18850	0
245	20240403	165100	571093600	18850	18850	18850	18850	0
246	20240403	165000	571093600	18850	18850	18850	18850	0
247	20240403	164900	571093600	18850	18850	18850	18850	0
248	20240403	164800	571093600	18850	18850	18850	18850	0
249	20240403	164700	571093600	18850	18850	18850	18850	0
250	20240403	164600	571093600	18850	18850	18850	18850	0
251	20240403	164500	571093600	18850	18850	18850	18850	0
252	20240403	164400	571093600	18850	18850	18850	18850	0
253	20240403	164300	571093600	18850	18850	18850	18850	0
254	20240403	164200	571093600	18850	18850	18850	18850	0
255	20240403	164100	571093600	18850	18850	18850	18850	0
256	20240403	164000	571093600	18850	18850	18850	18850	0
257	20240403	163900	571093600	18850	18850	18850	18850	0
258	20240403	163800	571093600	18850	18850	18850	18850	0
259	20240403	163700	571093600	18850	18850	18850	18850	0
260	20240403	163600	571093600	18850	18850	18850	18850	0
261	20240403	163500	571093600	18850	18850	18850	18850	0
262	20240403	163400	571093600	18850	18850	18850	18850	0
263	20240403	163300	571093600	18850	18850	18850	18850	0
264	20240403	163200	571093600	18850	18850	18850	18850	0
265	20240403	163100	571093600	18850	18850	18850	18850	0
266	20240403	163000	571093600	18850	18850	18850	18850	0
267	20240403	162900	571093600	18850	18850	18850	18850	0
268	20240403	162800	571093600	18850	18850	18850	18850	0
269	20240403	162700	571093600	18850	18850	18850	18850	0
270	20240403	162600	571093600	18850	18850	18850	18850	0
271	20240403	162500	571093600	18850	18850	18850	18850	0
272	20240403	162400	571093600	18850	18850	18850	18850	501
273	20240403	162300	571093600	18850	18850	18850	18850	0
274	20240403	162200	571093600	18850	18850	18850	18850	0
275	20240403	162100	571093600	18850	18850	18850	18850	0
276	20240403	162000	571093600	18850	18850	18850	18850	0
277	20240403	161900	571093600	18850	18850	18850	18850	0
278	20240403	161800	571093600	18850	18850	18850	18850	0
279	20240403	161700	571093600	18850	18850	18850	18850	0
280	20240403	161600	571093600	18850	18850	18850	18850	0
281	20240403	161500	571093600	18850	18850	18850	18850	0
282	20240403	161400	571093600	18850	18850	18850	18850	0
283	20240403	161300	571093600	18850	18850	18850	18850	0
284	20240403	161200	571093600	18850	18850	18850	18850	0
285	20240403	161100	571093600	18850	18850	18850	18850	0
286	20240403	161000	571093600	18850	18850	18850	18850	0
287	20240403	160900	571093600	18850	18850	18850	18850	0
288	20240403	160800	571093600	18850	18850	18850	18850	0
289	20240403	160700	571093600	18850	18850	18850	18850	0
290	20240403	160600	571093600	18850	18850	18850	18850	0
291	20240403	160500	571093600	18850	18850	18850	18850	0
292	20240403	160400	571093600	18850	18850	18850	18850	0
293	20240403	160300	571093600	18850	18850	18850	18850	0
294	20240403	160200	571093600	18850	18850	18850	18850	0
295	20240403	160100	571093600	18850	18850	18850	18850	0
296	20240403	160000	571093600	18850	18850	18850	18850	0
297	20240403	155900	571093600	18850	18850	18850	18850	0
298	20240403	155800	571093600	18850	18850	18850	18850	0
299	20240403	155700	571093600	18850	18850	18850	18850	0
300	20240403	155600	571093600	18850	18850	18850	18850	0
301	20240403	155500	571093600	18850	18850	18850	18850	0
302	20240403	155400	571093600	18850	18850	18850	18850	501
303	20240403	155300	571093600	18850	18850	18850	18850	0
304	20240403	155200	571093600	18850	18850	18850	18850	0
305	20240403	155100	571093600	18850	18850	18850	18850	0
306	20240403	155000	571093600	18850	18850	18850	18850	0
307	20240403	154900	571093600	18850	18850	18850	18850	0
308	20240403	154800	571093600	18850	18850	18850	18850	0
309	20240403	154700	571093600	18850	18850	18850	18850	0
310	20240403	154600	571093600	18850	18850	18850	18850	0
311	20240403	154500	571093600	18850	18850	18850	18850	0
312	20240403	154400	571093600	18850	18850	18850	18850	0
313	20240403	154300	571093600	18850	18850	18850	18850	0
314	20240403	154200	571093600	18850	18850	18850	18850	0
315	20240403	154100	571093600	18850	18850	18850	18850	0
316	20240403	154000	571093600	18850	18850	18850	18850	0
317	20240403	153900	571093600	18850	18850	18850	18850	0
318	20240403	153800	571093600	18850	18850	18850	18850	0
319	20240403	153700	571093600	18850	18850	18850	18850	0
320	20240403	153600	571093600	18850	18850	18850	18850	0
321	20240403	153500	571093600	18850	18850	18850	18850	0
322	20240403	153400	571093600	18850	18850	18850	18850	0
323	20240403	153300	571093600	18850	18850	18850	18850	0
324	20240403	153200	571093600	18850	18850	18850	18850	0
325	20240403	153100	571093600	18850	18850	18850	18850	0
326	20240403	153000	571093600	18850	18850	18850	18850	501
327	20240403	152900	561649750	18900	18900	18900	18900	0
328	20240403	152800	561649750	18900	18900	18900	18900	0
329	20240403	152700	561649750	18900	18900	18900	18900	0
330	20240403	152600	561649750	18900	18900	18900	18900	0
331	20240403	152500	561649750	18900	18900	18900	18900	0
332	20240403	152400	561649750	18900	18900	18900	18900	0
333	20240403	152300	561649750	18900	18900	18900	18900	0
334	20240403	152200	561649750	18900	18900	18900	18900	0
335	20240403	152100	561649750	18900	18900	18900	18900	0
336	20240403	152000	561649750	18900	18900	18900	18900	0
337	20240403	151900	561649750	18900	18920	18920	18900	176
338	20240403	151800	558320290	18910	18900	18910	18900	112
339	20240403	151700	556203390	18900	18900	18900	18900	30
340	20240403	151600	555636390	18900	18900	18900	18900	6
341	20240403	151500	555522990	18900	18900	18900	18900	0
342	20240403	151400	555522990	18900	18890	18900	18890	77
343	20240403	151300	554068130	18890	18890	18890	18890	0
344	20240403	151200	554068130	18890	18890	18890	18890	33
345	20240403	151100	553444760	18880	18890	18890	18880	33
346	20240403	151000	552821640	18890	18890	18890	18890	5
347	20240403	150900	552727190	18890	18890	18890	18890	0
348	20240403	150800	552727190	18890	18890	18890	18890	86
349	20240403	150700	551102650	18890	18890	18890	18890	63
350	20240403	150600	549912580	18890	18890	18890	18890	50
351	20240403	150500	548968080	18900	18900	18900	18900	0
352	20240403	150400	548968080	18900	18900	18900	18900	21
353	20240403	150300	548571180	18900	18880	18900	18880	49
354	20240403	150200	547645520	18880	18880	18880	18880	0
355	20240403	150100	547645520	18880	18880	18880	18880	31
356	20240403	150000	547060240	18870	18870	18870	18870	1
357	20240403	145900	547041370	18880	18880	18880	18880	0
358	20240403	145800	547041370	18880	18880	18880	18880	0
359	20240403	145700	547041370	18880	18880	18880	18880	39
360	20240403	145600	546305050	18890	18890	18890	18890	5
361	20240403	145500	546210600	18890	18890	18890	18890	30
362	20240403	145400	545643900	18900	18900	18900	18900	0
363	20240403	145300	545643900	18900	18890	18900	18880	35
364	20240403	145200	544982760	18890	18890	18890	18890	0
365	20240403	145100	544982760	18890	18890	18890	18890	0
366	20240403	145000	544982760	18890	18890	18890	18890	0
367	20240403	144900	544982760	18890	18890	18890	18890	0
368	20240403	144800	544982760	18890	18890	18890	18890	28
369	20240403	144700	544453840	18900	18900	18900	18900	0
370	20240403	144600	544453840	18900	18900	18900	18900	1
371	20240403	144500	544434940	18880	18880	18880	18880	68
372	20240403	144400	543151100	18890	18890	18890	18890	50
373	20240403	144300	542206600	18880	18880	18890	18880	100
374	20240403	144200	540318130	18880	18880	18880	18880	32
375	20240403	144100	539713970	18890	18890	18890	18890	0
376	20240403	144000	539713970	18890	18890	18890	18890	16
377	20240403	143900	539411730	18890	18890	18890	18890	37
378	20240403	143800	538712800	18890	18890	18890	18890	0
379	20240403	143700	538712800	18890	18880	18890	18880	52
380	20240403	143600	537730540	18880	18880	18880	18880	0
381	20240403	143500	537730540	18880	18820	18880	18820	68
382	20240403	143400	536449160	18820	18840	18840	18820	87
383	20240403	143300	534810730	18810	18810	18810	18810	0
384	20240403	143200	534810730	18810	18810	18810	18810	0
385	20240403	143100	534810730	18810	18810	18810	18810	0
386	20240403	143000	534810730	18810	18810	18810	18810	0
387	20240403	142900	534810730	18810	18820	18820	18810	1287
388	20240403	142800	510599570	18830	18830	18830	18830	245
389	20240403	142700	505986220	18830	18860	18860	18830	574
390	20240403	142600	495166480	18880	18870	18880	18870	25
391	20240403	142500	494694650	18870	18870	18870	18870	0
392	20240403	142400	494694650	18870	18840	18870	18840	94
393	20240403	142300	492923660	18840	18840	18840	18840	1
394	20240403	142200	492904820	18860	18860	18860	18860	88
395	20240403	142100	491245140	18860	18860	18860	18860	29
396	20240403	142000	490698200	18860	18860	18860	18860	20
397	20240403	141900	490321000	18850	18850	18850	18850	139
398	20240403	141800	487700850	18870	18870	18870	18870	0
399	20240403	141700	487700850	18870	18870	18870	18870	20
400	20240403	141600	487323450	18880	18880	18880	18880	0
401	20240403	141500	487323450	18880	18880	18880	18880	0
402	20240403	141400	487323450	18880	18880	18880	18880	1
403	20240403	141300	487304570	18880	18880	18880	18880	0
404	20240403	141200	487304570	18880	18880	18880	18880	0
405	20240403	141100	487304570	18880	18880	18880	18880	0
406	20240403	141000	487304570	18880	18880	18880	18880	0
407	20240403	140900	487304570	18880	18880	18880	18880	0
408	20240403	140800	487304570	18880	18890	18890	18880	324
409	20240403	140700	481187440	18890	18890	18890	18890	0
410	20240403	140600	481187440	18890	18880	18890	18880	37
411	20240403	140500	480488610	18880	18880	18880	18880	5
412	20240403	140400	480394210	18880	18880	18880	18880	100
413	20240403	140300	478506210	18880	18880	18880	18880	138
414	20240403	140200	475900770	18890	18880	18890	18880	121
415	20240403	140100	473616280	18880	18880	18880	18880	0
416	20240403	140000	473616280	18880	18880	18880	18880	1
417	20240403	135900	473597400	18840	18840	18840	18840	5
418	20240403	135800	473503200	18830	18830	18830	18830	14
419	20240403	135700	473239580	18840	18840	18840	18840	1
420	20240403	135600	473220740	18820	18820	18820	18820	0
421	20240403	135500	473220740	18820	18820	18820	18820	5
422	20240403	135400	473126640	18840	18840	18840	18840	1
423	20240403	135300	473107800	18840	18840	18840	18840	0
424	20240403	135200	473107800	18840	18840	18840	18840	133
425	20240403	135100	470602080	18840	18840	18840	18840	0
426	20240403	135000	470602080	18840	18840	18840	18840	0
427	20240403	134900	470602080	18840	18840	18840	18840	0
428	20240403	134800	470602080	18840	18840	18840	18840	1
429	20240403	134700	470583240	18840	18840	18840	18840	0
430	20240403	134600	470583240	18840	18840	18840	18840	0
431	20240403	134500	470583240	18840	18840	18840	18840	158
432	20240403	134400	467606520	18840	18840	18840	18840	0
433	20240403	134300	467606520	18840	18840	18840	18840	0
434	20240403	134200	467606520	18840	18840	18840	18840	1
435	20240403	134100	467587680	18840	18840	18840	18840	28
436	20240403	134000	467060160	18880	18880	18880	18880	8
437	20240403	133900	466909120	18870	18870	18870	18870	0
438	20240403	133800	466909120	18870	18870	18870	18870	0
439	20240403	133700	466909120	18870	18870	18870	18870	0
440	20240403	133600	466909120	18870	18870	18870	18870	0
441	20240403	133500	466909120	18870	18840	18870	18840	183
442	20240403	133400	463458050	18830	18830	18830	18830	0
443	20240403	133300	463458050	18830	18830	18830	18830	4
444	20240403	133200	463382730	18820	18820	18820	18820	0
445	20240403	133100	463382730	18820	18820	18820	18820	4
446	20240403	133000	463307450	18810	18810	18810	18810	0
447	20240403	132900	463307450	18810	18810	18810	18810	6
448	20240403	132800	463194590	18810	18810	18810	18810	0
449	20240403	132700	463194590	18810	18810	18810	18810	0
450	20240403	132600	463194590	18810	18810	18810	18810	0
451	20240403	132500	463194590	18810	18810	18810	18810	0
452	20240403	132400	463194590	18810	18780	18810	18760	304
453	20240403	132300	457486160	18800	18800	18800	18800	0
454	20240403	132200	457486160	18800	18800	18800	18800	0
455	20240403	132100	457486160	18800	18800	18800	18800	0
456	20240403	132000	457486160	18800	18800	18800	18800	26
457	20240403	131900	456997360	18770	18770	18770	18770	0
458	20240403	131800	456997360	18770	18770	18770	18770	0
459	20240403	131700	456997360	18770	18770	18770	18770	0
460	20240403	131600	456997360	18770	18800	18800	18770	45
461	20240403	131500	456151540	18800	18800	18800	18800	100
462	20240403	131400	454271540	18800	18780	18800	18780	14
463	20240403	131300	454008480	18770	18770	18770	18770	178
464	20240403	131200	450667420	18780	18780	18780	18780	176
465	20240403	131100	447362140	18780	18780	18780	18780	0
466	20240403	131000	447362140	18780	18780	18780	18780	0
467	20240403	130900	447362140	18780	18780	18780	18780	0
468	20240403	130800	447362140	18780	18780	18780	18780	0
469	20240403	130700	447362140	18780	18780	18780	18780	0
470	20240403	130600	447362140	18780	18780	18780	18780	0
471	20240403	130500	447362140	18780	18780	18780	18780	6
472	20240403	130400	447249460	18800	18780	18800	18780	178
473	20240403	130300	443903220	18780	18780	18780	18780	0
474	20240403	130200	443903220	18780	18780	18780	18780	0
475	20240403	130100	443903220	18780	18780	18780	18780	40
476	20240403	130000	443152020	18780	18780	18780	18780	0
477	20240403	125900	443152020	18780	18780	18780	18780	2
478	20240403	125800	443114460	18770	18770	18770	18770	0
479	20240403	125700	443114460	18770	18770	18770	18770	0
480	20240403	125600	443114460	18770	18770	18770	18770	0
481	20240403	125500	443114460	18770	18770	18770	18770	47
482	20240403	125400	442232270	18770	18770	18770	18770	0
483	20240403	125300	442232270	18770	18770	18770	18770	0
484	20240403	125200	442232270	18770	18770	18770	18770	0
485	20240403	125100	442232270	18770	18770	18770	18770	0
486	20240403	125000	442232270	18770	18770	18770	18770	0
487	20240403	124900	442232270	18770	18770	18770	18770	0
488	20240403	124800	442232270	18770	18780	18780	18770	4
489	20240403	124700	442157180	18780	18780	18780	18780	1
490	20240403	124600	442138400	18770	18770	18770	18770	0
491	20240403	124500	442138400	18770	18770	18770	18770	0
492	20240403	124400	442138400	18770	18770	18770	18770	0
493	20240403	124300	442138400	18770	18770	18770	18770	0
494	20240403	124200	442138400	18770	18770	18770	18770	0
495	20240403	124100	442138400	18770	18770	18770	18770	0
496	20240403	124000	442138400	18770	18760	18770	18760	425
497	20240403	123900	434161770	18760	18750	18760	18750	407
498	20240403	123800	426529950	18750	18750	18760	18750	110
499	20240403	123700	424467440	18760	18750	18760	18750	367
500	20240403	123600	417585690	18750	18750	18750	18750	5
501	20240403	123500	417491940	18760	18760	18760	18760	2
502	20240403	123400	417454420	18750	18760	18760	18750	150
503	20240403	123300	414641160	18770	18770	18770	18770	0
504	20240403	123200	414641160	18770	18770	18770	18770	0
505	20240403	123100	414641160	18770	18780	18780	18770	12
506	20240403	123000	414415910	18790	18790	18790	18790	0
507	20240403	122900	414415910	18790	18790	18790	18790	10
508	20240403	122800	414228010	18760	18760	18760	18760	0
509	20240403	122700	414228010	18760	18760	18760	18760	0
510	20240403	122600	414228010	18760	18760	18760	18760	243
511	20240403	122500	409669330	18770	18770	18770	18770	0
512	20240403	122400	409669330	18770	18770	18770	18770	9
513	20240403	122300	409500400	18770	18770	18770	18770	0
514	20240403	122200	409500400	18770	18770	18770	18770	27
515	20240403	122100	408993610	18770	18770	18770	18770	100
516	20240403	122000	407116610	18780	18780	18780	18780	331
517	20240403	121900	400900430	18780	18780	18780	18780	201
518	20240403	121800	397125650	18780	18780	18780	18780	25
519	20240403	121700	396656150	18780	18780	18780	18780	0
520	20240403	121600	396656150	18780	18780	18780	18780	0
521	20240403	121500	396656150	18780	18780	18780	18780	7
522	20240403	121400	396524690	18770	18770	18770	18770	0
523	20240403	121300	396524690	18770	18770	18770	18770	1
524	20240403	121200	396505920	18770	18770	18770	18770	0
525	20240403	121100	396505920	18770	18770	18770	18770	0
526	20240403	121000	396505920	18770	18770	18770	18770	0
527	20240403	120900	396505920	18770	18770	18770	18770	45
528	20240403	120800	395661270	18770	18770	18770	18770	19
529	20240403	120700	395304640	18770	18780	18780	18770	377
530	20240403	120600	388228250	18770	18780	18780	18770	160
531	20240403	120500	385224950	18790	18790	18790	18790	0
532	20240403	120400	385224950	18790	18790	18790	18790	0
533	20240403	120300	385224950	18790	18770	18790	18770	115
534	20240403	120200	383066200	18790	18790	18790	18790	0
535	20240403	120100	383066200	18790	18790	18790	18790	100
536	20240403	120000	381187200	18780	18790	18790	18780	105
537	20240403	115900	379215090	18780	18780	18780	18780	0
538	20240403	115800	379215090	18780	18790	18790	18780	25
539	20240403	115700	378745350	18770	18770	18770	18770	0
540	20240403	115600	378745350	18770	18770	18770	18770	0
541	20240403	115500	378745350	18770	18770	18770	18770	2
542	20240403	115400	378707810	18750	18750	18750	18750	0
543	20240403	115300	378707810	18750	18750	18750	18750	0
544	20240403	115200	378707810	18750	18750	18750	18750	0
545	20240403	115100	378707810	18750	18750	18750	18750	0
546	20240403	115000	378707810	18750	18750	18750	18750	0
547	20240403	114900	378707810	18750	18750	18750	18750	0
548	20240403	114800	378707810	18750	18750	18750	18750	0
549	20240403	114700	378707810	18750	18750	18750	18750	0
550	20240403	114600	378707810	18750	18750	18750	18750	0
551	20240403	114500	378707810	18750	18750	18750	18750	0
552	20240403	114400	378707810	18750	18750	18750	18750	0
553	20240403	114300	378707810	18750	18750	18750	18750	0
554	20240403	114200	378707810	18750	18750	18750	18750	0
555	20240403	114100	378707810	18750	18750	18750	18750	0
556	20240403	114000	378707810	18750	18750	18750	18750	0
557	20240403	113900	378707810	18750	18750	18750	18750	0
558	20240403	113800	378707810	18750	18750	18750	18750	0
559	20240403	113700	378707810	18750	18750	18750	18750	19
560	20240403	113600	378351560	18750	18750	18750	18750	100
561	20240403	113500	376476560	18750	18750	18750	18750	162
562	20240403	113400	373439060	18750	18750	18750	18750	2
563	20240403	113300	373401560	18750	18750	18750	18750	0
564	20240403	113200	373401560	18750	18750	18750	18750	0
565	20240403	113100	373401560	18750	18750	18750	18750	0
566	20240403	113000	373401560	18750	18750	18750	18750	7
567	20240403	112900	373270310	18750	18760	18760	18750	68
568	20240403	112800	371994840	18770	18770	18770	18770	0
569	20240403	112700	371994840	18770	18770	18770	18760	5
570	20240403	112600	371901010	18770	18770	18770	18770	31
571	20240403	112500	371319140	18750	18750	18750	18750	0
572	20240403	112400	371319140	18750	18770	18770	18750	532
573	20240403	112300	361342050	18770	18770	18770	18770	0
574	20240403	112200	361342050	18770	18790	18790	18770	3
575	20240403	112100	361285700	18760	18770	18770	18760	106
576	20240403	112000	359296370	18770	18790	18790	18770	10
577	20240403	111900	359108490	18790	18790	18790	18790	22
578	20240403	111800	358695110	18770	18780	18780	18770	97
579	20240403	111700	356874410	18780	18780	18780	18780	85
580	20240403	111600	355278110	18810	18790	18810	18790	3
581	20240403	111500	355221720	18790	18790	18790	18790	0
582	20240403	111400	355221720	18790	18790	18790	18790	0
583	20240403	111300	355221720	18790	18790	18790	18790	16
584	20240403	111200	354921080	18790	18800	18800	18790	30
585	20240403	111100	354357330	18800	18800	18800	18800	1
586	20240403	111000	354338530	18800	18780	18800	18780	128
587	20240403	110900	351934450	18790	18790	18790	18790	5
588	20240403	110800	351840500	18780	18780	18780	18780	0
589	20240403	110700	351840500	18780	18780	18780	18780	5
590	20240403	110600	351746600	18800	18800	18800	18800	2
591	20240403	110500	351709000	18800	18800	18800	18800	20
592	20240403	110400	351333000	18760	18800	18800	18760	26
593	20240403	110300	350845200	18760	18760	18760	18760	97
594	20240403	110200	349025480	18790	18790	18790	18790	1
595	20240403	110100	349006690	18760	18760	18760	18760	0
596	20240403	110000	349006690	18760	18780	18780	18760	14
597	20240403	105900	348744030	18780	18780	18780	18780	0
598	20240403	105800	348744030	18780	18770	18780	18770	2
599	20240403	105700	348706480	18760	18760	18760	18760	199
600	20240403	105600	344973240	18760	18750	18760	18750	53
601	20240403	105500	343979480	18750	18750	18750	18750	0
602	20240403	105400	343979480	18750	18740	18750	18740	102
603	20240403	105300	342067990	18800	18800	18800	18800	0
604	20240403	105200	342067990	18800	18800	18800	18800	2
605	20240403	105100	342030390	18720	18720	18720	18720	0
606	20240403	105000	342030390	18720	18720	18720	18720	0
607	20240403	104900	342030390	18720	18760	18800	18720	1133
608	20240403	104800	320802940	18760	18760	18760	18760	0
609	20240403	104700	320802940	18760	18760	18760	18760	99
610	20240403	104600	318945700	18760	18760	18760	18760	1
611	20240403	104500	318926940	18750	18750	18750	18750	1
612	20240403	104400	318908190	18790	18770	18790	18770	3
613	20240403	104300	318851850	18750	18750	18760	18750	144
614	20240403	104200	316151840	18750	18760	18790	18750	825
615	20240403	104100	300678430	18760	18770	18770	18760	57
616	20240403	104000	299608550	18780	18780	18780	18780	1
617	20240403	103900	299589770	18780	18780	18780	18780	28
618	20240403	103800	299063930	18790	18790	18790	18790	24
619	20240403	103700	298612970	18790	18810	18810	18790	64
620	20240403	103600	297410330	18800	18800	18800	18800	0
621	20240403	103500	297410330	18800	18810	18810	18800	556
622	20240403	103400	286952950	18810	18810	18810	18810	7
623	20240403	103300	286821280	18810	18820	18840	18810	1057
624	20240403	103200	266937960	18820	18820	18820	18820	0
625	20240403	103100	266937960	18820	18830	18830	18820	56
626	20240403	103000	265883580	18830	18870	18870	18830	108
627	20240403	102900	263849590	18860	18830	18860	18830	66
628	20240403	102800	262605110	18820	18820	18820	18820	4
629	20240403	102700	262529830	18820	18820	18820	18820	112
630	20240403	102600	260421990	18830	18830	18830	18830	1
631	20240403	102500	260403160	18820	18830	18830	18820	180
632	20240403	102400	257014160	18830	18830	18830	18830	6
633	20240403	102300	256901180	18830	18830	18830	18830	0
634	20240403	102200	256901180	18830	18840	18840	18830	6
635	20240403	102100	256788190	18850	18850	18850	18850	174
636	20240403	102000	253508290	18880	18880	18880	18880	0
637	20240403	101900	253508290	18880	18880	18880	18880	2
638	20240403	101800	253470530	18880	18880	18880	18880	0
639	20240403	101700	253470530	18880	18880	18880	18880	51
640	20240403	101600	252507650	18850	18850	18850	18850	29
641	20240403	101500	251961000	18850	18850	18850	18850	1
642	20240403	101400	251942150	18850	18850	18850	18850	0
643	20240403	101300	251942150	18850	18880	18880	18850	50
644	20240403	101200	250999500	18880	18880	18880	18880	0
645	20240403	101100	250999500	18880	18870	18880	18870	100
646	20240403	101000	249111510	18850	18850	18850	18850	0
647	20240403	100900	249111510	18850	18880	18880	18850	7
648	20240403	100800	248979500	18880	18880	18880	18880	52
649	20240403	100700	247997740	18850	18860	18860	18850	151
650	20240403	100600	245150380	18880	18880	18880	18880	1
651	20240403	100500	245131500	18880	18880	18880	18880	5
652	20240403	100400	245037100	18880	18880	18880	18880	17
653	20240403	100300	244716140	18860	18860	18860	18860	0
654	20240403	100200	244716140	18860	18860	18860	18860	0
655	20240403	100100	244716140	18860	18880	18880	18860	72
656	20240403	100000	243357920	18880	18880	18880	18880	0
657	20240403	095900	243357920	18880	18880	18880	18880	2
658	20240403	095800	243320160	18880	18880	18880	18880	3
659	20240403	095700	243263520	18860	18860	18860	18860	31
660	20240403	095600	242678860	18810	18840	18840	18810	248
661	20240403	095500	238009450	18840	18830	18840	18830	37
662	20240403	095400	237312730	18840	18840	18840	18840	10
663	20240403	095300	237124330	18840	18840	18840	18840	3
664	20240403	095200	237067810	18820	18820	18820	18820	268
665	20240403	095100	232024050	18830	18840	18840	18830	86
666	20240403	095000	230404570	18860	18860	18860	18860	5
667	20240403	094900	230310270	18830	18840	18840	18830	112
668	20240403	094800	228201210	18860	18870	18870	18840	452
669	20240403	094700	219683110	18880	18880	18880	18880	16
670	20240403	094600	219381030	18870	18870	18870	18870	0
671	20240403	094500	219381030	18870	18910	18910	18870	2
672	20240403	094400	219343250	18870	18870	18870	18870	1
673	20240403	094300	219324380	18830	18830	18830	18830	0
674	20240403	094200	219324380	18830	18830	18830	18830	0
675	20240403	094100	219324380	18830	18830	18830	18830	0
676	20240403	094000	219324380	18830	18970	18970	18830	511
677	20240403	093900	209684390	18970	18860	18970	18860	3
678	20240403	093800	209627700	18850	18850	18850	18850	0
679	20240403	093700	209627700	18850	18860	18860	18850	169
680	20240403	093600	206442030	18850	18860	18860	18850	70
681	20240403	093500	205122510	18830	18830	18830	18830	0
682	20240403	093400	205122510	18830	18830	18830	18830	0
683	20240403	093300	205122510	18830	18830	18830	18830	10
684	20240403	093200	204934210	18800	18800	18800	18800	0
685	20240403	093100	204934210	18800	18800	18800	18800	0
686	20240403	093000	204934210	18800	18830	19100	18800	208
687	20240403	092900	200982700	18730	18730	18730	18730	200
688	20240403	092800	197236700	18730	18760	18760	18730	181
689	20240403	092700	193846530	18830	18820	18830	18820	50
690	20240403	092600	192905070	18820	18760	18820	18740	522
691	20240403	092500	183117690	18780	18800	18800	18780	239
692	20240403	092400	178628860	18790	18790	18790	18790	30
693	20240403	092300	178065160	18790	18780	18790	18760	207
694	20240403	092200	174181050	18810	18780	18820	18780	117
695	20240403	092100	171980440	18780	18780	18780	18780	0
696	20240403	092000	171980440	18780	18780	18790	18780	64
697	20240403	091900	170778410	18780	18770	18780	18770	101
698	20240403	091800	168882460	18770	18750	18770	18750	68
699	20240403	091700	167607320	18780	18720	18780	18720	20
700	20240403	091600	167232610	18700	18740	18740	18700	342
701	20240403	091500	160831590	18720	18720	18720	18720	12
702	20240403	091400	160606950	18710	18720	18720	18710	111
703	20240403	091300	158530030	18710	18730	18730	18710	154
704	20240403	091200	155646220	18730	18720	18730	18700	28
705	20240403	091100	155122260	18730	18850	18850	18730	2472
706	20240403	091000	108629830	18850	18860	18860	18850	401
707	20240403	090900	101070600	18850	19030	19030	18850	580
708	20240403	090800	90044890	19030	18960	19030	18960	126
709	20240403	090700	87651010	18960	18960	18960	18960	1
710	20240403	090600	87632050	18820	18930	18950	18820	371
711	20240403	090500	80634920	19030	18860	19030	18850	392
712	20240403	090400	73234790	18850	18910	18910	18810	728
713	20240403	090300	59507890	18910	18970	18970	18900	347
714	20240403	090200	52947520	18980	18980	18980	18900	321
715	20240403	090100	46873900	18900	18930	18930	18900	112
716	20240403	090000	44756140	18960	19010	19040	18940	2336