KissMeData/226320/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	202100	300657260	12360	12360	12360	12360	600
3	20240403	202000	300657260	12360	12360	12360	12360	0
4	20240403	201900	300657260	12360	12360	12360	12360	0
5	20240403	201800	300657260	12360	12360	12360	12360	0
6	20240403	201700	300657260	12360	12360	12360	12360	0
7	20240403	201600	300657260	12360	12360	12360	12360	0
8	20240403	201500	300657260	12360	12360	12360	12360	0
9	20240403	201400	300657260	12360	12360	12360	12360	0
10	20240403	201300	300657260	12360	12360	12360	12360	0
11	20240403	201200	300657260	12360	12360	12360	12360	0
12	20240403	201100	300657260	12360	12360	12360	12360	0
13	20240403	201000	300657260	12360	12360	12360	12360	0
14	20240403	200900	300657260	12360	12360	12360	12360	0
15	20240403	200800	300657260	12360	12360	12360	12360	0
16	20240403	200700	300657260	12360	12360	12360	12360	0
17	20240403	200600	300657260	12360	12360	12360	12360	0
18	20240403	200500	300657260	12360	12360	12360	12360	0
19	20240403	200400	300657260	12360	12360	12360	12360	0
20	20240403	200300	300657260	12360	12360	12360	12360	0
21	20240403	200200	300657260	12360	12360	12360	12360	0
22	20240403	200100	300657260	12360	12360	12360	12360	0
23	20240403	200000	300657260	12360	12360	12360	12360	0
24	20240403	195900	300657260	12360	12360	12360	12360	0
25	20240403	195800	300657260	12360	12360	12360	12360	0
26	20240403	195700	300657260	12360	12360	12360	12360	0
27	20240403	195600	300657260	12360	12360	12360	12360	0
28	20240403	195500	300657260	12360	12360	12360	12360	0
29	20240403	195400	300657260	12360	12360	12360	12360	0
30	20240403	195300	300657260	12360	12360	12360	12360	0
31	20240403	195200	300657260	12360	12360	12360	12360	0
32	20240403	195100	300657260	12360	12360	12360	12360	600
33	20240403	195000	300657260	12360	12360	12360	12360	0
34	20240403	194900	300657260	12360	12360	12360	12360	0
35	20240403	194800	300657260	12360	12360	12360	12360	0
36	20240403	194700	300657260	12360	12360	12360	12360	0
37	20240403	194600	300657260	12360	12360	12360	12360	0
38	20240403	194500	300657260	12360	12360	12360	12360	0
39	20240403	194400	300657260	12360	12360	12360	12360	0
40	20240403	194300	300657260	12360	12360	12360	12360	0
41	20240403	194200	300657260	12360	12360	12360	12360	0
42	20240403	194100	300657260	12360	12360	12360	12360	0
43	20240403	194000	300657260	12360	12360	12360	12360	0
44	20240403	193900	300657260	12360	12360	12360	12360	0
45	20240403	193800	300657260	12360	12360	12360	12360	0
46	20240403	193700	300657260	12360	12360	12360	12360	0
47	20240403	193600	300657260	12360	12360	12360	12360	0
48	20240403	193500	300657260	12360	12360	12360	12360	0
49	20240403	193400	300657260	12360	12360	12360	12360	0
50	20240403	193300	300657260	12360	12360	12360	12360	0
51	20240403	193200	300657260	12360	12360	12360	12360	0
52	20240403	193100	300657260	12360	12360	12360	12360	0
53	20240403	193000	300657260	12360	12360	12360	12360	0
54	20240403	192900	300657260	12360	12360	12360	12360	0
55	20240403	192800	300657260	12360	12360	12360	12360	0
56	20240403	192700	300657260	12360	12360	12360	12360	0
57	20240403	192600	300657260	12360	12360	12360	12360	0
58	20240403	192500	300657260	12360	12360	12360	12360	0
59	20240403	192400	300657260	12360	12360	12360	12360	0
60	20240403	192300	300657260	12360	12360	12360	12360	0
61	20240403	192200	300657260	12360	12360	12360	12360	0
62	20240403	192100	300657260	12360	12360	12360	12360	600
63	20240403	192000	300657260	12360	12360	12360	12360	0
64	20240403	191900	300657260	12360	12360	12360	12360	0
65	20240403	191800	300657260	12360	12360	12360	12360	0
66	20240403	191700	300657260	12360	12360	12360	12360	0
67	20240403	191600	300657260	12360	12360	12360	12360	0
68	20240403	191500	300657260	12360	12360	12360	12360	0
69	20240403	191400	300657260	12360	12360	12360	12360	0
70	20240403	191300	300657260	12360	12360	12360	12360	0
71	20240403	191200	300657260	12360	12360	12360	12360	0
72	20240403	191100	300657260	12360	12360	12360	12360	0
73	20240403	191000	300657260	12360	12360	12360	12360	0
74	20240403	190900	300657260	12360	12360	12360	12360	0
75	20240403	190800	300657260	12360	12360	12360	12360	0
76	20240403	190700	300657260	12360	12360	12360	12360	0
77	20240403	190600	300657260	12360	12360	12360	12360	0
78	20240403	190500	300657260	12360	12360	12360	12360	0
79	20240403	190400	300657260	12360	12360	12360	12360	0
80	20240403	190300	300657260	12360	12360	12360	12360	0
81	20240403	190200	300657260	12360	12360	12360	12360	0
82	20240403	190100	300657260	12360	12360	12360	12360	0
83	20240403	190000	300657260	12360	12360	12360	12360	0
84	20240403	185900	300657260	12360	12360	12360	12360	0
85	20240403	185800	300657260	12360	12360	12360	12360	0
86	20240403	185700	300657260	12360	12360	12360	12360	0
87	20240403	185600	300657260	12360	12360	12360	12360	0
88	20240403	185500	300657260	12360	12360	12360	12360	0
89	20240403	185400	300657260	12360	12360	12360	12360	0
90	20240403	185300	300657260	12360	12360	12360	12360	0
91	20240403	185200	300657260	12360	12360	12360	12360	0
92	20240403	185100	300657260	12360	12360	12360	12360	600
93	20240403	185000	300657260	12360	12360	12360	12360	0
94	20240403	184900	300657260	12360	12360	12360	12360	0
95	20240403	184800	300657260	12360	12360	12360	12360	0
96	20240403	184700	300657260	12360	12360	12360	12360	0
97	20240403	184600	300657260	12360	12360	12360	12360	0
98	20240403	184500	300657260	12360	12360	12360	12360	0
99	20240403	184400	300657260	12360	12360	12360	12360	0
100	20240403	184300	300657260	12360	12360	12360	12360	0
101	20240403	184200	300657260	12360	12360	12360	12360	0
102	20240403	184100	300657260	12360	12360	12360	12360	0
103	20240403	184000	300657260	12360	12360	12360	12360	0
104	20240403	183900	300657260	12360	12360	12360	12360	0
105	20240403	183800	300657260	12360	12360	12360	12360	0
106	20240403	183700	300657260	12360	12360	12360	12360	0
107	20240403	183600	300657260	12360	12360	12360	12360	0
108	20240403	183500	300657260	12360	12360	12360	12360	0
109	20240403	183400	300657260	12360	12360	12360	12360	0
110	20240403	183300	300657260	12360	12360	12360	12360	0
111	20240403	183200	300657260	12360	12360	12360	12360	0
112	20240403	183100	300657260	12360	12360	12360	12360	0
113	20240403	183000	300657260	12360	12360	12360	12360	0
114	20240403	182900	300657260	12360	12360	12360	12360	0
115	20240403	182800	300657260	12360	12360	12360	12360	0
116	20240403	182700	300657260	12360	12360	12360	12360	0
117	20240403	182600	300657260	12360	12360	12360	12360	0
118	20240403	182500	300657260	12360	12360	12360	12360	0
119	20240403	182400	300657260	12360	12360	12360	12360	0
120	20240403	182300	300657260	12360	12360	12360	12360	0
121	20240403	182200	300657260	12360	12360	12360	12360	0
122	20240403	182100	300657260	12360	12360	12360	12360	600
123	20240403	182000	300657260	12360	12360	12360	12360	0
124	20240403	181900	300657260	12360	12360	12360	12360	0
125	20240403	181800	300657260	12360	12360	12360	12360	0
126	20240403	181700	300657260	12360	12360	12360	12360	0
127	20240403	181600	300657260	12360	12360	12360	12360	0
128	20240403	181500	300657260	12360	12360	12360	12360	0
129	20240403	181400	300657260	12360	12360	12360	12360	0
130	20240403	181300	300657260	12360	12360	12360	12360	0
131	20240403	181200	300657260	12360	12360	12360	12360	0
132	20240403	181100	300657260	12360	12360	12360	12360	0
133	20240403	181000	300657260	12360	12360	12360	12360	0
134	20240403	180900	300657260	12360	12360	12360	12360	0
135	20240403	180800	300657260	12360	12360	12360	12360	0
136	20240403	180700	300657260	12360	12360	12360	12360	0
137	20240403	180600	300657260	12360	12360	12360	12360	0
138	20240403	180500	300657260	12360	12360	12360	12360	0
139	20240403	180400	300657260	12360	12360	12360	12360	0
140	20240403	180300	300657260	12360	12360	12360	12360	0
141	20240403	180200	300657260	12360	12360	12360	12360	0
142	20240403	180100	300657260	12360	12360	12360	12360	0
143	20240403	180000	300657260	12360	12360	12360	12360	0
144	20240403	175900	300657260	12360	12360	12360	12360	0
145	20240403	175800	300657260	12360	12360	12360	12360	0
146	20240403	175700	300657260	12360	12360	12360	12360	0
147	20240403	175600	300657260	12360	12360	12360	12360	0
148	20240403	175500	300657260	12360	12360	12360	12360	0
149	20240403	175400	300657260	12360	12360	12360	12360	0
150	20240403	175300	300657260	12360	12360	12360	12360	0
151	20240403	175200	300657260	12360	12360	12360	12360	0
152	20240403	175100	300657260	12360	12360	12360	12360	600
153	20240403	175000	300657260	12360	12360	12360	12360	0
154	20240403	174900	300657260	12360	12360	12360	12360	0
155	20240403	174800	300657260	12360	12360	12360	12360	0
156	20240403	174700	300657260	12360	12360	12360	12360	0
157	20240403	174600	300657260	12360	12360	12360	12360	0
158	20240403	174500	300657260	12360	12360	12360	12360	0
159	20240403	174400	300657260	12360	12360	12360	12360	0
160	20240403	174300	300657260	12360	12360	12360	12360	0
161	20240403	174200	300657260	12360	12360	12360	12360	0
162	20240403	174100	300657260	12360	12360	12360	12360	0
163	20240403	174000	300657260	12360	12360	12360	12360	0
164	20240403	173900	300657260	12360	12360	12360	12360	0
165	20240403	173800	300657260	12360	12360	12360	12360	0
166	20240403	173700	300657260	12360	12360	12360	12360	0
167	20240403	173600	300657260	12360	12360	12360	12360	0
168	20240403	173500	300657260	12360	12360	12360	12360	0
169	20240403	173400	300657260	12360	12360	12360	12360	0
170	20240403	173300	300657260	12360	12360	12360	12360	0
171	20240403	173200	300657260	12360	12360	12360	12360	0
172	20240403	173100	300657260	12360	12360	12360	12360	0
173	20240403	173000	300657260	12360	12360	12360	12360	0
174	20240403	172900	300657260	12360	12360	12360	12360	0
175	20240403	172800	300657260	12360	12360	12360	12360	0
176	20240403	172700	300657260	12360	12360	12360	12360	0
177	20240403	172600	300657260	12360	12360	12360	12360	0
178	20240403	172500	300657260	12360	12360	12360	12360	0
179	20240403	172400	300657260	12360	12360	12360	12360	0
180	20240403	172300	300657260	12360	12360	12360	12360	0
181	20240403	172200	300657260	12360	12360	12360	12360	0
182	20240403	172100	300657260	12360	12360	12360	12360	600
183	20240403	172000	300657260	12360	12360	12360	12360	0
184	20240403	171900	300657260	12360	12360	12360	12360	0
185	20240403	171800	300657260	12360	12360	12360	12360	0
186	20240403	171700	300657260	12360	12360	12360	12360	0
187	20240403	171600	300657260	12360	12360	12360	12360	0
188	20240403	171500	300657260	12360	12360	12360	12360	0
189	20240403	171400	300657260	12360	12360	12360	12360	0
190	20240403	171300	300657260	12360	12360	12360	12360	0
191	20240403	171200	300657260	12360	12360	12360	12360	0
192	20240403	171100	300657260	12360	12360	12360	12360	0
193	20240403	171000	300657260	12360	12360	12360	12360	0
194	20240403	170900	300657260	12360	12360	12360	12360	0
195	20240403	170800	300657260	12360	12360	12360	12360	0
196	20240403	170700	300657260	12360	12360	12360	12360	0
197	20240403	170600	300657260	12360	12360	12360	12360	0
198	20240403	170500	300657260	12360	12360	12360	12360	0
199	20240403	170400	300657260	12360	12360	12360	12360	0
200	20240403	170300	300657260	12360	12360	12360	12360	0
201	20240403	170200	300657260	12360	12360	12360	12360	0
202	20240403	170100	300657260	12360	12360	12360	12360	0
203	20240403	170000	300657260	12360	12360	12360	12360	0
204	20240403	165900	300657260	12360	12360	12360	12360	0
205	20240403	165800	300657260	12360	12360	12360	12360	0
206	20240403	165700	300657260	12360	12360	12360	12360	0
207	20240403	165600	300657260	12360	12360	12360	12360	0
208	20240403	165500	300657260	12360	12360	12360	12360	0
209	20240403	165400	300657260	12360	12360	12360	12360	0
210	20240403	165300	300657260	12360	12360	12360	12360	0
211	20240403	165200	300657260	12360	12360	12360	12360	0
212	20240403	165100	300657260	12360	12360	12360	12360	600
213	20240403	165000	300657260	12360	12360	12360	12360	0
214	20240403	164900	300657260	12360	12360	12360	12360	0
215	20240403	164800	300657260	12360	12360	12360	12360	0
216	20240403	164700	300657260	12360	12360	12360	12360	0
217	20240403	164600	300657260	12360	12360	12360	12360	0
218	20240403	164500	300657260	12360	12360	12360	12360	0
219	20240403	164400	300657260	12360	12360	12360	12360	0
220	20240403	164300	300657260	12360	12360	12360	12360	0
221	20240403	164200	300657260	12360	12360	12360	12360	0
222	20240403	164100	300657260	12360	12360	12360	12360	0
223	20240403	164000	300657260	12360	12360	12360	12360	0
224	20240403	163900	300657260	12360	12360	12360	12360	0
225	20240403	163800	300657260	12360	12360	12360	12360	0
226	20240403	163700	300657260	12360	12360	12360	12360	0
227	20240403	163600	300657260	12360	12360	12360	12360	0
228	20240403	163500	300657260	12360	12360	12360	12360	0
229	20240403	163400	300657260	12360	12360	12360	12360	0
230	20240403	163300	300657260	12360	12360	12360	12360	0
231	20240403	163200	300657260	12360	12360	12360	12360	0
232	20240403	163100	300657260	12360	12360	12360	12360	0
233	20240403	163000	300657260	12360	12360	12360	12360	0
234	20240403	162900	300657260	12360	12360	12360	12360	0
235	20240403	162800	300657260	12360	12360	12360	12360	0
236	20240403	162700	300657260	12360	12360	12360	12360	0
237	20240403	162600	300657260	12360	12360	12360	12360	0
238	20240403	162500	300657260	12360	12360	12360	12360	0
239	20240403	162400	300657260	12360	12360	12360	12360	0
240	20240403	162300	300657260	12360	12360	12360	12360	0
241	20240403	162200	300657260	12360	12360	12360	12360	0
242	20240403	162100	300657260	12360	12360	12360	12360	600
243	20240403	162000	300657260	12360	12360	12360	12360	0
244	20240403	161900	300657260	12360	12360	12360	12360	0
245	20240403	161800	300657260	12360	12360	12360	12360	0
246	20240403	161700	300657260	12360	12360	12360	12360	0
247	20240403	161600	300657260	12360	12360	12360	12360	0
248	20240403	161500	300657260	12360	12360	12360	12360	0
249	20240403	161400	300657260	12360	12360	12360	12360	0
250	20240403	161300	300657260	12360	12360	12360	12360	0
251	20240403	161200	300657260	12360	12360	12360	12360	0
252	20240403	161100	300657260	12360	12360	12360	12360	0
253	20240403	161000	300657260	12360	12360	12360	12360	0
254	20240403	160900	300657260	12360	12360	12360	12360	0
255	20240403	160800	300657260	12360	12360	12360	12360	0
256	20240403	160700	300657260	12360	12360	12360	12360	0
257	20240403	160600	300657260	12360	12360	12360	12360	0
258	20240403	160500	300657260	12360	12360	12360	12360	0
259	20240403	160400	300657260	12360	12360	12360	12360	0
260	20240403	160300	300657260	12360	12360	12360	12360	0
261	20240403	160200	300657260	12360	12360	12360	12360	0
262	20240403	160100	300657260	12360	12360	12360	12360	0
263	20240403	160000	300657260	12360	12360	12360	12360	0
264	20240403	155900	300657260	12360	12360	12360	12360	0
265	20240403	155800	300657260	12360	12360	12360	12360	0
266	20240403	155700	300657260	12360	12360	12360	12360	0
267	20240403	155600	300657260	12360	12360	12360	12360	0
268	20240403	155500	300657260	12360	12360	12360	12360	0
269	20240403	155400	300657260	12360	12360	12360	12360	0
270	20240403	155300	300657260	12360	12360	12360	12360	0
271	20240403	155200	300657260	12360	12360	12360	12360	0
272	20240403	155100	300657260	12360	12360	12360	12360	600
273	20240403	155000	300657260	12360	12360	12360	12360	0
274	20240403	154900	300657260	12360	12360	12360	12360	0
275	20240403	154800	300657260	12360	12360	12360	12360	0
276	20240403	154700	300657260	12360	12360	12360	12360	0
277	20240403	154600	300657260	12360	12360	12360	12360	0
278	20240403	154500	300657260	12360	12360	12360	12360	0
279	20240403	154400	300657260	12360	12360	12360	12360	0
280	20240403	154300	300657260	12360	12360	12360	12360	0
281	20240403	154200	300657260	12360	12360	12360	12360	0
282	20240403	154100	300657260	12360	12360	12360	12360	0
283	20240403	154000	300657260	12360	12360	12360	12360	0
284	20240403	153900	300657260	12360	12360	12360	12360	0
285	20240403	153800	300657260	12360	12360	12360	12360	0
286	20240403	153700	300657260	12360	12360	12360	12360	0
287	20240403	153600	300657260	12360	12360	12360	12360	0
288	20240403	153500	300657260	12360	12360	12360	12360	0
289	20240403	153400	300657260	12360	12360	12360	12360	0
290	20240403	153300	300657260	12360	12360	12360	12360	0
291	20240403	153200	300657260	12360	12360	12360	12360	0
292	20240403	153100	300657260	12360	12360	12360	12360	0
293	20240403	153000	300657260	12360	12360	12360	12360	600
294	20240403	152900	293241260	12360	12360	12360	12360	0
295	20240403	152800	293241260	12360	12360	12360	12360	0
296	20240403	152700	293241260	12360	12360	12360	12360	0
297	20240403	152600	293241260	12360	12360	12360	12360	0
298	20240403	152500	293241260	12360	12360	12360	12360	0
299	20240403	152400	293241260	12360	12360	12360	12360	0
300	20240403	152300	293241260	12360	12360	12360	12360	0
301	20240403	152200	293241260	12360	12360	12360	12360	0
302	20240403	152100	293241260	12360	12360	12360	12360	0
303	20240403	152000	293241260	12360	12360	12360	12360	0
304	20240403	151900	293241260	12360	12340	12360	12340	28
305	20240403	151800	292895370	12340	12340	12340	12340	0
306	20240403	151700	292895370	12340	12350	12350	12340	87
307	20240403	151600	291821780	12340	12340	12340	12340	11
308	20240403	151500	291686040	12340	12340	12340	12340	0
309	20240403	151400	291686040	12340	12350	12350	12340	161
310	20240403	151300	289699200	12360	12360	12360	12360	0
311	20240403	151200	289699200	12360	12360	12360	12360	12
312	20240403	151100	289550880	12360	12350	12360	12350	30
313	20240403	151000	289180090	12350	12330	12350	12330	192
314	20240403	150900	286812490	12330	12340	12340	12330	97
315	20240403	150800	285616410	12330	12340	12340	12330	129
316	20240403	150700	284024840	12350	12350	12350	12350	0
317	20240403	150600	284024840	12350	12350	12350	12350	1
318	20240403	150500	284012490	12350	12360	12360	12350	4
319	20240403	150400	283963070	12320	12320	12320	12320	0
320	20240403	150300	283963070	12320	12320	12320	12320	0
321	20240403	150200	283963070	12320	12320	12320	12320	0
322	20240403	150100	283963070	12320	12330	12330	12320	10
323	20240403	150000	283839810	12340	12340	12340	12340	0
324	20240403	145900	283839810	12340	12340	12340	12340	42
325	20240403	145800	283321530	12340	12350	12350	12340	273
326	20240403	145700	279951900	12370	12370	12370	12370	0
327	20240403	145600	279951900	12370	12370	12370	12370	1
328	20240403	145500	279939530	12370	12370	12370	12370	0
329	20240403	145400	279939530	12370	12370	12370	12370	0
330	20240403	145300	279939530	12370	12370	12370	12370	1
331	20240403	145200	279927160	12350	12370	12370	12350	21
332	20240403	145100	279667780	12370	12370	12370	12370	101
333	20240403	145000	278418410	12390	12390	12390	12390	0
334	20240403	144900	278418410	12390	12390	12390	12390	1
335	20240403	144800	278406020	12390	12390	12390	12390	0
336	20240403	144700	278406020	12390	12390	12390	12390	21
337	20240403	144600	278145830	12400	12400	12400	12400	0
338	20240403	144500	278145830	12400	12400	12400	12400	0
339	20240403	144400	278145830	12400	12380	12400	12380	103
340	20240403	144300	276868990	12380	12380	12380	12380	0
341	20240403	144200	276868990	12380	12370	12380	12370	3
342	20240403	144100	276831870	12370	12370	12370	12370	2
343	20240403	144000	276807130	12340	12340	12340	12340	0
344	20240403	143900	276807130	12340	12340	12340	12340	0
345	20240403	143800	276807130	12340	12340	12340	12340	0
346	20240403	143700	276807130	12340	12350	12350	12340	138
347	20240403	143600	275103340	12370	12370	12370	12370	1
348	20240403	143500	275090970	12350	12350	12350	12350	0
349	20240403	143400	275090970	12350	12350	12350	12350	44
350	20240403	143300	274547570	12350	12380	12380	12350	29
351	20240403	143200	274189390	12360	12360	12360	12360	82
352	20240403	143100	273175870	12360	12360	12360	12360	123
353	20240403	143000	271655590	12360	12360	12360	12360	1
354	20240403	142900	271643230	12360	12360	12360	12360	11
355	20240403	142800	271507270	12360	12360	12360	12360	0
356	20240403	142700	271507270	12360	12360	12360	12360	16
357	20240403	142600	271309510	12380	12380	12380	12380	1
358	20240403	142500	271297130	12360	12360	12360	12360	0
359	20240403	142400	271297130	12360	12360	12360	12360	0
360	20240403	142300	271297130	12360	12360	12360	12360	0
361	20240403	142200	271297130	12360	12390	12390	12360	20
362	20240403	142100	271049880	12360	12360	12360	12360	0
363	20240403	142000	271049880	12360	12360	12360	12360	0
364	20240403	141900	271049880	12360	12360	12360	12360	0
365	20240403	141800	271049880	12360	12370	12370	12360	50
366	20240403	141700	270431840	12380	12380	12380	12380	0
367	20240403	141600	270431840	12380	12380	12380	12380	21
368	20240403	141500	270171860	12400	12400	12400	12400	1
369	20240403	141400	270159460	12400	12400	12400	12400	0
370	20240403	141300	270159460	12400	12400	12400	12400	0
371	20240403	141200	270159460	12400	12400	12400	12400	0
372	20240403	141100	270159460	12400	12400	12400	12400	1
373	20240403	141000	270147060	12400	12400	12400	12400	0
374	20240403	140900	270147060	12400	12400	12400	12400	0
375	20240403	140800	270147060	12400	12400	12400	12400	1
376	20240403	140700	270134660	12400	12390	12400	12390	5
377	20240403	140600	270072670	12400	12400	12400	12400	0
378	20240403	140500	270072670	12400	12400	12400	12400	1
379	20240403	140400	270060270	12380	12380	12380	12380	200
380	20240403	140300	267584270	12400	12400	12400	12400	0
381	20240403	140200	267584270	12400	12400	12400	12400	0
382	20240403	140100	267584270	12400	12400	12400	12400	81
383	20240403	140000	266579870	12380	12380	12380	12380	196
384	20240403	135900	264153390	12380	12380	12380	12380	100
385	20240403	135800	262915390	12380	12380	12380	12380	13
386	20240403	135700	262754450	12390	12390	12390	12390	0
387	20240403	135600	262754450	12390	12390	12390	12390	0
388	20240403	135500	262754450	12390	12390	12390	12390	1
389	20240403	135400	262742060	12400	12400	12400	12400	70
390	20240403	135300	261874060	12400	12400	12400	12400	0
391	20240403	135200	261874060	12400	12400	12400	12400	0
392	20240403	135100	261874060	12400	12400	12400	12400	1
393	20240403	135000	261861660	12400	12400	12400	12400	0
394	20240403	134900	261861660	12400	12400	12400	12400	0
395	20240403	134800	261861660	12400	12400	12400	12400	0
396	20240403	134700	261861660	12400	12400	12400	12400	15
397	20240403	134600	261675660	12400	12410	12410	12400	64
398	20240403	134500	260882050	12430	12430	12430	12430	2
399	20240403	134400	260857190	12420	12420	12420	12420	100
400	20240403	134300	259615190	12420	12420	12420	12420	0
401	20240403	134200	259615190	12420	12420	12420	12420	0
402	20240403	134100	259615190	12420	12420	12420	12420	31
403	20240403	134000	259230170	12420	12420	12420	12420	100
404	20240403	133900	257988170	12410	12420	12420	12410	4
405	20240403	133800	257938500	12420	12420	12420	12420	3
406	20240403	133700	257901240	12420	12420	12420	12420	1
407	20240403	133600	257888820	12430	12430	12430	12430	0
408	20240403	133500	257888820	12430	12430	12430	12430	0
409	20240403	133400	257888820	12430	12420	12430	12420	11
410	20240403	133300	257752190	12430	12430	12430	12430	0
411	20240403	133200	257752190	12430	12440	12440	12430	2
412	20240403	133100	257727320	12440	12440	12440	12440	5
413	20240403	133000	257665120	12440	12440	12440	12440	15
414	20240403	132900	257478520	12400	12420	12420	12400	51
415	20240403	132800	256846100	12400	12400	12400	12400	0
416	20240403	132700	256846100	12400	12400	12400	12400	20
417	20240403	132600	256598100	12420	12420	12420	12420	0
418	20240403	132500	256598100	12420	12440	12440	12420	321
419	20240403	132400	252605280	12440	12440	12440	12440	200
420	20240403	132300	250117280	12440	12440	12440	12440	0
421	20240403	132200	250117280	12440	12440	12440	12440	0
422	20240403	132100	250117280	12440	12420	12440	12420	183
423	20240403	132000	247840800	12420	12440	12440	12420	110
424	20240403	131900	246474580	12420	12420	12420	12420	0
425	20240403	131800	246474580	12420	12420	12420	12420	57
426	20240403	131700	245766640	12440	12440	12440	12440	21
427	20240403	131600	245505400	12420	12420	12420	12420	52
428	20240403	131500	244859560	12420	12420	12420	12420	0
429	20240403	131400	244859560	12420	12420	12420	12420	14
430	20240403	131300	244685680	12420	12450	12450	12400	371
431	20240403	131200	240085060	12400	12400	12400	12400	300
432	20240403	131100	236365060	12400	12390	12400	12390	130
433	20240403	131000	234754060	12390	12390	12390	12390	6
434	20240403	130900	234679720	12390	12390	12390	12390	0
435	20240403	130800	234679720	12390	12390	12390	12390	22
436	20240403	130700	234407140	12350	12350	12350	12350	0
437	20240403	130600	234407140	12350	12350	12350	12350	0
438	20240403	130500	234407140	12350	12350	12350	12350	0
439	20240403	130400	234407140	12350	12390	12390	12350	79
440	20240403	130300	233431450	12340	12340	12340	12340	0
441	20240403	130200	233431450	12340	12340	12340	12340	45
442	20240403	130100	232876150	12340	12370	12370	12340	1149
443	20240403	130000	218685710	12380	12410	12410	12380	259
444	20240403	125900	215477100	12410	12440	12440	12410	20
445	20240403	125800	215228870	12450	12450	12450	12450	0
446	20240403	125700	215228870	12450	12450	12450	12450	4
447	20240403	125600	215179070	12450	12450	12450	12450	7
448	20240403	125500	215091920	12440	12440	12450	12440	15
449	20240403	125400	214905260	12440	12460	12460	12440	14
450	20240403	125300	214730940	12460	12470	12470	12460	24
451	20240403	125200	214431680	12470	12470	12470	12470	204
452	20240403	125100	211887800	12470	12470	12470	12470	13
453	20240403	125000	211725690	12470	12460	12470	12460	61
454	20240403	124900	210965540	12470	12450	12470	12450	53
455	20240403	124800	210305490	12450	12450	12450	12440	179
456	20240403	124700	208078490	12450	12400	12450	12400	210
457	20240403	124600	205471000	12400	12390	12400	12390	110
458	20240403	124500	204108080	12390	12390	12390	12390	110
459	20240403	124400	202745180	12390	12390	12390	12390	0
460	20240403	124300	202745180	12390	12390	12390	12390	0
461	20240403	124200	202745180	12390	12390	12390	12390	1
462	20240403	124100	202732790	12390	12390	12390	12390	258
463	20240403	124000	199536170	12390	12390	12390	12390	0
464	20240403	123900	199536170	12390	12380	12390	12380	1329
465	20240403	123800	183071080	12370	12370	12370	12370	122
466	20240403	123700	181561940	12370	12370	12370	12370	0
467	20240403	123600	181561940	12370	12370	12370	12370	0
468	20240403	123500	181561940	12370	12370	12370	12370	1
469	20240403	123400	181549570	12370	12370	12370	12370	4
470	20240403	123300	181500090	12370	12370	12370	12370	0
471	20240403	123200	181500090	12370	12370	12370	12370	3
472	20240403	123100	181462980	12360	12360	12360	12360	42
473	20240403	123000	180943860	12360	12360	12360	12360	0
474	20240403	122900	180943860	12360	12360	12360	12360	1
475	20240403	122800	180931500	12360	12360	12360	12360	0
476	20240403	122700	180931500	12360	12360	12360	12360	0
477	20240403	122600	180931500	12360	12360	12360	12360	50
478	20240403	122500	180313500	12360	12360	12360	12360	1
479	20240403	122400	180301140	12350	12350	12350	12350	4
480	20240403	122300	180251740	12350	12350	12350	12350	85
481	20240403	122200	179201990	12360	12360	12360	12360	1
482	20240403	122100	179189630	12350	12350	12350	12350	5
483	20240403	122000	179127880	12340	12340	12340	12340	0
484	20240403	121900	179127880	12340	12340	12340	12340	0
485	20240403	121800	179127880	12340	12340	12340	12340	0
486	20240403	121700	179127880	12340	12340	12340	12340	151
487	20240403	121600	177264540	12350	12350	12350	12350	6
488	20240403	121500	177190440	12360	12360	12360	12360	1
489	20240403	121400	177178080	12350	12340	12350	12340	63
490	20240403	121300	176400520	12340	12340	12340	12340	1
491	20240403	121200	176388180	12350	12350	12350	12350	0
492	20240403	121100	176388180	12350	12350	12350	12350	1
493	20240403	121000	176375830	12320	12320	12320	12320	0
494	20240403	120900	176375830	12320	12320	12320	12320	0
495	20240403	120800	176375830	12320	12320	12320	12320	0
496	20240403	120700	176375830	12320	12340	12340	12320	4
497	20240403	120600	176326530	12320	12320	12320	12320	0
498	20240403	120500	176326530	12320	12320	12320	12320	0
499	20240403	120400	176326530	12320	12340	12340	12320	500
500	20240403	120300	170165310	12360	12340	12360	12340	20
501	20240403	120200	169918310	12340	12340	12340	12340	0
502	20240403	120100	169918310	12340	12340	12360	12340	52
503	20240403	120000	169276410	12340	12340	12340	12340	15
504	20240403	115900	169091310	12340	12340	12340	12340	42
505	20240403	115800	168573030	12360	12340	12360	12340	39
506	20240403	115700	168091570	12310	12310	12310	12310	5
507	20240403	115600	168030020	12340	12340	12340	12340	1
508	20240403	115500	168017680	12320	12320	12320	12320	0
509	20240403	115400	168017680	12320	12320	12320	12320	0
510	20240403	115300	168017680	12320	12340	12340	12320	260
511	20240403	115200	164814420	12340	12340	12340	12340	40
512	20240403	115100	164320820	12320	12320	12320	12320	0
513	20240403	115000	164320820	12320	12320	12320	12320	0
514	20240403	114900	164320820	12320	12360	12360	12320	80
515	20240403	114800	163335180	12380	12380	12380	12380	0
516	20240403	114700	163335180	12380	12380	12380	12380	1
517	20240403	114600	163322800	12380	12380	12380	12380	0
518	20240403	114500	163322800	12380	12380	12380	12380	0
519	20240403	114400	163322800	12380	12380	12380	12380	1
520	20240403	114300	163310420	12380	12380	12380	12380	2
521	20240403	114200	163285660	12380	12380	12380	12380	0
522	20240403	114100	163285660	12380	12380	12380	12380	10
523	20240403	114000	163161860	12380	12380	12380	12380	1
524	20240403	113900	163149480	12380	12380	12380	12380	0
525	20240403	113800	163149480	12380	12380	12380	12380	5
526	20240403	113700	163087580	12340	12340	12340	12340	5
527	20240403	113600	163025880	12320	12320	12320	12320	0
528	20240403	113500	163025880	12320	12320	12320	12320	0
529	20240403	113400	163025880	12320	12320	12320	12320	0
530	20240403	113300	163025880	12320	12340	12340	12320	300
531	20240403	113200	159329720	12320	12320	12320	12320	0
532	20240403	113100	159329720	12320	12320	12320	12320	0
533	20240403	113000	159329720	12320	12320	12320	12320	0
534	20240403	112900	159329720	12320	12320	12320	12320	0
535	20240403	112800	159329720	12320	12320	12320	12320	0
536	20240403	112700	159329720	12320	12320	12320	12320	100
537	20240403	112600	158097720	12300	12300	12300	12300	0
538	20240403	112500	158097720	12300	12300	12300	12300	0
539	20240403	112400	158097720	12300	12300	12300	12300	0
540	20240403	112300	158097720	12300	12380	12380	12300	89
541	20240403	112200	157002220	12300	12340	12340	12300	35
542	20240403	112100	156571380	12380	12380	12380	12380	0
543	20240403	112000	156571380	12380	12380	12380	12380	0
544	20240403	111900	156571380	12380	12380	12380	12380	5
545	20240403	111800	156509480	12320	12380	12380	12320	664
546	20240403	111700	148325160	12370	12390	12390	12370	2
547	20240403	111600	148300400	12390	12390	12390	12390	7
548	20240403	111500	148213670	12390	12390	12390	12390	15
549	20240403	111400	148027820	12390	12390	12390	12390	3
550	20240403	111300	147990650	12370	12370	12370	12370	225
551	20240403	111200	145207400	12370	12370	12370	12370	0
552	20240403	111100	145207400	12370	12370	12370	12370	0
553	20240403	111000	145207400	12370	12370	12370	12370	6
554	20240403	110900	145133180	12370	12350	12370	12350	30
555	20240403	110800	144762300	12370	12370	12370	12370	0
556	20240403	110700	144762300	12370	12370	12370	12370	20
557	20240403	110600	144514900	12370	12370	12370	12370	1
558	20240403	110500	144502530	12330	12330	12330	12330	20
559	20240403	110400	144255930	12350	12350	12350	12350	43
560	20240403	110300	143724880	12350	12350	12350	12350	5
561	20240403	110200	143663130	12340	12340	12340	12340	52
562	20240403	110100	143021450	12370	12390	12390	12370	53
563	20240403	110000	142365780	12370	12390	12390	12370	97
564	20240403	105900	141165870	12380	12390	12390	12380	200
565	20240403	105800	138688000	12380	12380	12380	12380	0
566	20240403	105700	138688000	12380	12380	12380	12380	201
567	20240403	105600	136199620	12390	12380	12390	12380	50
568	20240403	105500	135580610	12380	12380	12380	12380	0
569	20240403	105400	135580610	12380	12380	12380	12380	173
570	20240403	105300	133438870	12370	12370	12370	12370	24
571	20240403	105200	133141990	12370	12370	12370	12370	0
572	20240403	105100	133141990	12370	12370	12370	12370	1
573	20240403	105000	133129620	12360	12340	12360	12340	331
574	20240403	104900	129040460	12340	12340	12340	12340	1
575	20240403	104800	129028120	12330	12330	12330	12330	8
576	20240403	104700	128929480	12330	12330	12330	12330	0
577	20240403	104600	128929480	12330	12330	12330	12330	128
578	20240403	104500	127351240	12330	12300	12330	12300	122
579	20240403	104400	125850040	12330	12330	12330	12330	0
580	20240403	104300	125850040	12330	12300	12330	12300	10
581	20240403	104200	125726890	12290	12290	12290	12290	0
582	20240403	104100	125726890	12290	12330	12330	12290	11
583	20240403	104000	125591300	12330	12330	12330	12330	0
584	20240403	103900	125591300	12330	12330	12330	12330	0
585	20240403	103800	125591300	12330	12330	12330	12330	4
586	20240403	103700	125541980	12330	12330	12330	12330	1
587	20240403	103600	125529650	12290	12290	12290	12290	9
588	20240403	103500	125419040	12300	12300	12300	12300	0
589	20240403	103400	125419040	12300	12300	12300	12300	0
590	20240403	103300	125419040	12300	12300	12300	12300	182
591	20240403	103200	123180440	12300	12300	12300	12300	0
592	20240403	103100	123180440	12300	12300	12300	12300	0
593	20240403	103000	123180440	12300	12300	12300	12300	0
594	20240403	102900	123180440	12300	12300	12300	12300	1
595	20240403	102800	123168140	12340	12340	12340	12340	2
596	20240403	102700	123143460	12300	12300	12300	12300	0
597	20240403	102600	123143460	12300	12290	12300	12290	105
598	20240403	102500	121852480	12290	12340	12340	12290	2
599	20240403	102400	121827850	12340	12350	12350	12340	10
600	20240403	102300	121704360	12350	12350	12350	12350	11
601	20240403	102200	121568510	12350	12350	12350	12350	2
602	20240403	102100	121543810	12350	12350	12350	12350	3
603	20240403	102000	121506760	12350	12350	12350	12350	1
604	20240403	101900	121494410	12350	12350	12350	12350	2
605	20240403	101800	121469710	12350	12350	12350	12350	19
606	20240403	101700	121235060	12350	12350	12350	12350	101
607	20240403	101600	119987710	12350	12350	12350	12350	2
608	20240403	101500	119963010	12270	12350	12350	12270	87
609	20240403	101400	118895140	12330	12330	12350	12330	23
610	20240403	101300	118611530	12340	12340	12340	12340	2
611	20240403	101200	118586850	12330	12340	12340	12330	51
612	20240403	101100	117958010	12340	12340	12340	12340	1
613	20240403	101000	117945670	12340	12330	12340	12330	79
614	20240403	100900	116971590	12330	12330	12330	12330	1
615	20240403	100800	116959260	12330	12330	12330	12330	1
616	20240403	100700	116946930	12330	12330	12330	12270	50
617	20240403	100600	116333300	12350	12350	12350	12350	1
618	20240403	100500	116320950	12350	12270	12350	12270	51
619	20240403	100400	115695100	12350	12360	12360	12350	2
620	20240403	100300	115670390	12360	12360	12360	12360	1
621	20240403	100200	115658030	12360	12360	12360	12360	1
622	20240403	100100	115645670	12360	12350	12360	12350	225
623	20240403	100000	112866910	12260	12350	12350	12250	262
624	20240403	095900	109651830	12350	12350	12350	12350	11
625	20240403	095800	109515980	12350	12350	12350	12350	2
626	20240403	095700	109491280	12350	12350	12350	12350	211
627	20240403	095600	106885430	12350	12350	12350	12350	2
628	20240403	095500	106860730	12310	12350	12350	12310	11
629	20240403	095400	106725280	12350	12350	12350	12350	1
630	20240403	095300	106712930	12350	12350	12350	12350	2
631	20240403	095200	106688230	12350	12350	12350	12350	201
632	20240403	095100	104205880	12350	12350	12350	12350	2
633	20240403	095000	104181180	12350	12340	12350	12340	261
634	20240403	094900	100960430	12340	12340	12340	12340	1
635	20240403	094800	100948090	12330	12330	12330	12330	1
636	20240403	094700	100935760	12340	12340	12340	12320	5
637	20240403	094600	100874090	12340	12340	12340	12340	1
638	20240403	094500	100861750	12340	12310	12340	12310	27
639	20240403	094400	100529290	12280	12310	12310	12280	4
640	20240403	094300	100480140	12280	12310	12310	12280	2
641	20240403	094200	100455550	12310	12310	12310	12310	2
642	20240403	094100	100430930	12310	12310	12310	12310	1
643	20240403	094000	100418620	12270	12310	12310	12270	41
644	20240403	093900	99915510	12310	12270	12310	12270	20
645	20240403	093800	99670070	12270	12270	12270	12270	11
646	20240403	093700	99535100	12280	12280	12280	12280	627
647	20240403	093600	91835540	12280	12280	12280	12280	1167
648	20240403	093500	77504780	12260	12290	12300	12260	1277
649	20240403	093400	61826820	12310	12310	12310	12310	9
650	20240403	093300	61716030	12300	12350	12350	12300	640
651	20240403	093200	53843860	12350	12350	12350	12300	16
652	20240403	093100	53646710	12350	12350	12350	12350	2
653	20240403	093000	53622010	12350	12350	12350	12350	101
654	20240403	092900	52374660	12350	12300	12350	12300	31
655	20240403	092800	51993310	12350	12350	12350	12350	1
656	20240403	092700	51980960	12310	12310	12310	12310	0
657	20240403	092600	51980960	12310	12310	12310	12310	10
658	20240403	092500	51857860	12360	12360	12360	12360	2
659	20240403	092400	51833140	12360	12360	12360	12360	0
660	20240403	092300	51833140	12360	12360	12360	12360	1
661	20240403	092200	51820780	12300	12300	12300	12300	120
662	20240403	092100	50344780	12300	12300	12300	12300	570
663	20240403	092000	43333780	12300	12300	12300	12300	100
664	20240403	091900	42103780	12290	12300	12300	12290	582
665	20240403	091800	34945190	12310	12310	12310	12310	327
666	20240403	091700	30919820	12320	12320	12320	12320	212
667	20240403	091600	28307980	12320	12320	12320	12320	45
668	20240403	091500	27753580	12380	12380	12380	12380	1
669	20240403	091400	27741200	12380	12320	12380	12320	17
670	20240403	091300	27531700	12320	12320	12320	12320	0
671	20240403	091200	27531700	12320	12380	12380	12320	13
672	20240403	091100	27371360	12310	12340	12340	12310	846
673	20240403	091000	16949590	12340	12340	12340	12340	11
674	20240403	090900	16813850	12320	12320	12320	12320	3
675	20240403	090800	16776890	12320	12320	12320	12320	0
676	20240403	090700	16776890	12320	12320	12320	12320	51
677	20240403	090600	16148570	12350	12340	12350	12340	522
678	20240403	090500	9705450	12310	12310	12310	12310	20
679	20240403	090400	9459250	12340	12340	12340	12340	14
680	20240403	090300	9286490	12290	12290	12290	12290	0
681	20240403	090200	9286490	12290	12300	12300	12290	364
682	20240403	090100	4810290	12300	12400	12400	12300	98
683	20240403	090000	3599670	12370	12370	12370	12370	291