KissMeData/017390/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	185700	332672900	57500	57500	57500	57500	105
3	20240405	185600	332672900	57500	57500	57500	57500	0
4	20240405	185500	332672900	57500	57500	57500	57500	0
5	20240405	185400	332672900	57500	57500	57500	57500	0
6	20240405	185300	332672900	57500	57500	57500	57500	0
7	20240405	185200	332672900	57500	57500	57500	57500	0
8	20240405	185100	332672900	57500	57500	57500	57500	0
9	20240405	185000	332672900	57500	57500	57500	57500	0
10	20240405	184900	332672900	57500	57500	57500	57500	0
11	20240405	184800	332672900	57500	57500	57500	57500	0
12	20240405	184700	332672900	57500	57500	57500	57500	0
13	20240405	184600	332672900	57500	57500	57500	57500	0
14	20240405	184500	332672900	57500	57500	57500	57500	0
15	20240405	184400	332672900	57500	57500	57500	57500	0
16	20240405	184300	332672900	57500	57500	57500	57500	0
17	20240405	184200	332672900	57500	57500	57500	57500	0
18	20240405	184100	332672900	57500	57500	57500	57500	0
19	20240405	184000	332672900	57500	57500	57500	57500	0
20	20240405	183900	332672900	57500	57500	57500	57500	0
21	20240405	183800	332672900	57500	57500	57500	57500	0
22	20240405	183700	332672900	57500	57500	57500	57500	0
23	20240405	183600	332672900	57500	57500	57500	57500	0
24	20240405	183500	332672900	57500	57500	57500	57500	0
25	20240405	183400	332672900	57500	57500	57500	57500	0
26	20240405	183300	332672900	57500	57500	57500	57500	0
27	20240405	183200	332672900	57500	57500	57500	57500	0
28	20240405	183100	332672900	57500	57500	57500	57500	0
29	20240405	183000	332672900	57500	57500	57500	57500	0
30	20240405	182900	332672900	57500	57500	57500	57500	0
31	20240405	182800	332672900	57500	57500	57500	57500	0
32	20240405	182700	332672900	57500	57500	57500	57500	105
33	20240405	182600	332672900	57500	57500	57500	57500	0
34	20240405	182500	332672900	57500	57500	57500	57500	0
35	20240405	182400	332672900	57500	57500	57500	57500	0
36	20240405	182300	332672900	57500	57500	57500	57500	0
37	20240405	182200	332672900	57500	57500	57500	57500	0
38	20240405	182100	332672900	57500	57500	57500	57500	0
39	20240405	182000	332672900	57500	57500	57500	57500	0
40	20240405	181900	332672900	57500	57500	57500	57500	0
41	20240405	181800	332672900	57500	57500	57500	57500	0
42	20240405	181700	332672900	57500	57500	57500	57500	0
43	20240405	181600	332672900	57500	57500	57500	57500	0
44	20240405	181500	332672900	57500	57500	57500	57500	0
45	20240405	181400	332672900	57500	57500	57500	57500	0
46	20240405	181300	332672900	57500	57500	57500	57500	0
47	20240405	181200	332672900	57500	57500	57500	57500	0
48	20240405	181100	332672900	57500	57500	57500	57500	0
49	20240405	181000	332672900	57500	57500	57500	57500	0
50	20240405	180900	332672900	57500	57500	57500	57500	0
51	20240405	180800	332672900	57500	57500	57500	57500	0
52	20240405	180700	332672900	57500	57500	57500	57500	0
53	20240405	180600	332672900	57500	57500	57500	57500	0
54	20240405	180500	332672900	57500	57500	57500	57500	0
55	20240405	180400	332672900	57500	57500	57500	57500	0
56	20240405	180300	332672900	57500	57500	57500	57500	0
57	20240405	180200	332672900	57500	57500	57500	57500	0
58	20240405	180100	332672900	57500	57500	57500	57500	0
59	20240405	180000	332672900	57500	57500	57500	57500	0
60	20240405	175900	332672900	57500	57500	57500	57500	0
61	20240405	175800	332672900	57500	57500	57500	57500	0
62	20240405	175700	332672900	57500	57500	57500	57500	105
63	20240405	175600	332672900	57500	57500	57500	57500	0
64	20240405	175500	332672900	57500	57500	57500	57500	0
65	20240405	175400	332672900	57500	57500	57500	57500	0
66	20240405	175300	332672900	57500	57500	57500	57500	0
67	20240405	175200	332672900	57500	57500	57500	57500	0
68	20240405	175100	332672900	57500	57500	57500	57500	0
69	20240405	175000	332672900	57500	57500	57500	57500	0
70	20240405	174900	332672900	57500	57500	57500	57500	0
71	20240405	174800	332672900	57500	57500	57500	57500	0
72	20240405	174700	332672900	57500	57500	57500	57500	0
73	20240405	174600	332672900	57500	57500	57500	57500	0
74	20240405	174500	332672900	57500	57500	57500	57500	0
75	20240405	174400	332672900	57500	57500	57500	57500	0
76	20240405	174300	332672900	57500	57500	57500	57500	0
77	20240405	174200	332672900	57500	57500	57500	57500	0
78	20240405	174100	332672900	57500	57500	57500	57500	0
79	20240405	174000	332672900	57500	57500	57500	57500	0
80	20240405	173900	332672900	57500	57500	57500	57500	0
81	20240405	173800	332672900	57500	57500	57500	57500	0
82	20240405	173700	332672900	57500	57500	57500	57500	0
83	20240405	173600	332672900	57500	57500	57500	57500	0
84	20240405	173500	332672900	57500	57500	57500	57500	0
85	20240405	173400	332672900	57500	57500	57500	57500	0
86	20240405	173300	332672900	57500	57500	57500	57500	0
87	20240405	173200	332672900	57500	57500	57500	57500	0
88	20240405	173100	332672900	57500	57500	57500	57500	0
89	20240405	173000	332672900	57500	57500	57500	57500	0
90	20240405	172900	332672900	57500	57500	57500	57500	0
91	20240405	172800	332672900	57500	57500	57500	57500	0
92	20240405	172700	332672900	57500	57500	57500	57500	105
93	20240405	172600	332672900	57500	57500	57500	57500	0
94	20240405	172500	332672900	57500	57500	57500	57500	0
95	20240405	172400	332672900	57500	57500	57500	57500	0
96	20240405	172300	332672900	57500	57500	57500	57500	0
97	20240405	172200	332672900	57500	57500	57500	57500	0
98	20240405	172100	332672900	57500	57500	57500	57500	0
99	20240405	172000	332672900	57500	57500	57500	57500	0
100	20240405	171900	332672900	57500	57500	57500	57500	0
101	20240405	171800	332672900	57500	57500	57500	57500	0
102	20240405	171700	332672900	57500	57500	57500	57500	0
103	20240405	171600	332672900	57500	57500	57500	57500	0
104	20240405	171500	332672900	57500	57500	57500	57500	0
105	20240405	171400	332672900	57500	57500	57500	57500	0
106	20240405	171300	332672900	57500	57500	57500	57500	0
107	20240405	171200	332672900	57500	57500	57500	57500	0
108	20240405	171100	332672900	57500	57500	57500	57500	0
109	20240405	171000	332672900	57500	57500	57500	57500	0
110	20240405	170900	332672900	57500	57500	57500	57500	0
111	20240405	170800	332672900	57500	57500	57500	57500	0
112	20240405	170700	332672900	57500	57500	57500	57500	0
113	20240405	170600	332672900	57500	57500	57500	57500	0
114	20240405	170500	332672900	57500	57500	57500	57500	0
115	20240405	170400	332672900	57500	57500	57500	57500	0
116	20240405	170300	332672900	57500	57500	57500	57500	0
117	20240405	170200	332672900	57500	57500	57500	57500	0
118	20240405	170100	332672900	57500	57500	57500	57500	0
119	20240405	170000	332672900	57500	57500	57500	57500	0
120	20240405	165900	332672900	57500	57500	57500	57500	0
121	20240405	165800	332672900	57500	57500	57500	57500	0
122	20240405	165700	332672900	57500	57500	57500	57500	105
123	20240405	165600	332672900	57500	57500	57500	57500	0
124	20240405	165500	332672900	57500	57500	57500	57500	0
125	20240405	165400	332672900	57500	57500	57500	57500	0
126	20240405	165300	332672900	57500	57500	57500	57500	0
127	20240405	165200	332672900	57500	57500	57500	57500	0
128	20240405	165100	332672900	57500	57500	57500	57500	0
129	20240405	165000	332672900	57500	57500	57500	57500	0
130	20240405	164900	332672900	57500	57500	57500	57500	0
131	20240405	164800	332672900	57500	57500	57500	57500	0
132	20240405	164700	332672900	57500	57500	57500	57500	0
133	20240405	164600	332672900	57500	57500	57500	57500	0
134	20240405	164500	332672900	57500	57500	57500	57500	0
135	20240405	164400	332672900	57500	57500	57500	57500	0
136	20240405	164300	332672900	57500	57500	57500	57500	0
137	20240405	164200	332672900	57500	57500	57500	57500	0
138	20240405	164100	332672900	57500	57500	57500	57500	0
139	20240405	164000	332672900	57500	57500	57500	57500	0
140	20240405	163900	332672900	57500	57500	57500	57500	0
141	20240405	163800	332672900	57500	57500	57500	57500	0
142	20240405	163700	332672900	57500	57500	57500	57500	0
143	20240405	163600	332672900	57500	57500	57500	57500	0
144	20240405	163500	332672900	57500	57500	57500	57500	0
145	20240405	163400	332672900	57500	57500	57500	57500	0
146	20240405	163300	332672900	57500	57500	57500	57500	0
147	20240405	163200	332672900	57500	57500	57500	57500	0
148	20240405	163100	332672900	57500	57500	57500	57500	0
149	20240405	163000	332672900	57500	57500	57500	57500	0
150	20240405	162900	332672900	57500	57500	57500	57500	0
151	20240405	162800	332672900	57500	57500	57500	57500	0
152	20240405	162700	332672900	57500	57500	57500	57500	105
153	20240405	162600	332672900	57500	57500	57500	57500	0
154	20240405	162500	332672900	57500	57500	57500	57500	0
155	20240405	162400	332672900	57500	57500	57500	57500	0
156	20240405	162300	332672900	57500	57500	57500	57500	0
157	20240405	162200	332672900	57500	57500	57500	57500	0
158	20240405	162100	332672900	57500	57500	57500	57500	0
159	20240405	162000	332672900	57500	57500	57500	57500	0
160	20240405	161900	332672900	57500	57500	57500	57500	0
161	20240405	161800	332672900	57500	57500	57500	57500	0
162	20240405	161700	332672900	57500	57500	57500	57500	0
163	20240405	161600	332672900	57500	57500	57500	57500	0
164	20240405	161500	332672900	57500	57500	57500	57500	0
165	20240405	161400	332672900	57500	57500	57500	57500	0
166	20240405	161300	332672900	57500	57500	57500	57500	0
167	20240405	161200	332672900	57500	57500	57500	57500	0
168	20240405	161100	332672900	57500	57500	57500	57500	0
169	20240405	161000	332672900	57500	57500	57500	57500	0
170	20240405	160900	332672900	57500	57500	57500	57500	0
171	20240405	160800	332672900	57500	57500	57500	57500	0
172	20240405	160700	332672900	57500	57500	57500	57500	0
173	20240405	160600	332672900	57500	57500	57500	57500	0
174	20240405	160500	332672900	57500	57500	57500	57500	0
175	20240405	160400	332672900	57500	57500	57500	57500	0
176	20240405	160300	332672900	57500	57500	57500	57500	0
177	20240405	160200	332672900	57500	57500	57500	57500	0
178	20240405	160100	332672900	57500	57500	57500	57500	0
179	20240405	160000	332672900	57500	57500	57500	57500	0
180	20240405	155900	332672900	57500	57500	57500	57500	0
181	20240405	155800	332672900	57500	57500	57500	57500	0
182	20240405	155700	332672900	57500	57500	57500	57500	105
183	20240405	155600	332672900	57500	57500	57500	57500	0
184	20240405	155500	332672900	57500	57500	57500	57500	0
185	20240405	155400	332672900	57500	57500	57500	57500	0
186	20240405	155300	332672900	57500	57500	57500	57500	0
187	20240405	155200	332672900	57500	57500	57500	57500	0
188	20240405	155100	332672900	57500	57500	57500	57500	0
189	20240405	155000	332672900	57500	57500	57500	57500	0
190	20240405	154900	332672900	57500	57500	57500	57500	0
191	20240405	154800	332672900	57500	57500	57500	57500	0
192	20240405	154700	332672900	57500	57500	57500	57500	0
193	20240405	154600	332672900	57500	57500	57500	57500	0
194	20240405	154500	332672900	57500	57500	57500	57500	0
195	20240405	154400	332672900	57500	57500	57500	57500	0
196	20240405	154300	332672900	57500	57500	57500	57500	0
197	20240405	154200	332672900	57500	57500	57500	57500	0
198	20240405	154100	332672900	57500	57500	57500	57500	0
199	20240405	154000	332672900	57500	57500	57500	57500	0
200	20240405	153900	332672900	57500	57500	57500	57500	0
201	20240405	153800	332672900	57500	57500	57500	57500	0
202	20240405	153700	332672900	57500	57500	57500	57500	0
203	20240405	153600	332672900	57500	57500	57500	57500	0
204	20240405	153500	332672900	57500	57500	57500	57500	0
205	20240405	153400	332672900	57500	57500	57500	57500	0
206	20240405	153300	332672900	57500	57500	57500	57500	0
207	20240405	153200	332672900	57500	57500	57500	57500	0
208	20240405	153100	332672900	57500	57500	57500	57500	0
209	20240405	153000	332672900	57500	57500	57500	57500	105
210	20240405	152900	326635400	57500	57500	57500	57500	0
211	20240405	152800	326635400	57500	57500	57500	57500	0
212	20240405	152700	326635400	57500	57500	57500	57500	0
213	20240405	152600	326635400	57500	57500	57500	57500	0
214	20240405	152500	326635400	57500	57500	57500	57500	0
215	20240405	152400	326635400	57500	57500	57500	57500	0
216	20240405	152300	326635400	57500	57500	57500	57500	0
217	20240405	152200	326635400	57500	57500	57500	57500	0
218	20240405	152100	326635400	57500	57500	57500	57500	0
219	20240405	152000	326635400	57500	57500	57500	57500	0
220	20240405	151900	326635400	57500	57400	57500	57400	28
221	20240405	151800	325027600	57500	57600	57600	57500	141
222	20240405	151700	316919200	57700	57700	57700	57700	0
223	20240405	151600	316919200	57700	57700	57700	57700	1
224	20240405	151500	316861500	57600	57600	57600	57600	0
225	20240405	151400	316861500	57600	57600	57600	57600	64
226	20240405	151300	313175100	57500	57500	57500	57500	0
227	20240405	151200	313175100	57500	57600	57600	57500	16
228	20240405	151100	312254900	57500	57500	57500	57500	2
229	20240405	151000	312139900	57500	57600	57600	57500	4
230	20240405	150900	311909800	57600	57600	57600	57600	35
231	20240405	150800	309893800	57500	57500	57500	57500	0
232	20240405	150700	309893800	57500	57600	57600	57500	245
233	20240405	150600	295806200	57500	57500	57500	57500	20
234	20240405	150500	294656200	57500	57600	57600	57500	10
235	20240405	150400	294080900	57500	57500	57500	57500	0
236	20240405	150300	294080900	57500	57500	57500	57500	43
237	20240405	150200	291608400	57500	57500	57500	57500	20
238	20240405	150100	290458400	57500	57500	57500	57500	1
239	20240405	150000	290400900	57700	57700	57700	57700	1
240	20240405	145900	290343200	57700	57700	57700	57700	0
241	20240405	145800	290343200	57700	57700	57700	57700	1
242	20240405	145700	290285500	57700	57700	57700	57700	0
243	20240405	145600	290285500	57700	57700	57700	57700	1
244	20240405	145500	290227800	57700	57700	57700	57700	1
245	20240405	145400	290170100	57700	57700	57700	57700	0
246	20240405	145300	290170100	57700	57700	57700	57700	1
247	20240405	145200	290112400	57500	57600	57600	57500	23
248	20240405	145100	288789600	57600	57600	57600	57600	0
249	20240405	145000	288789600	57600	57700	57700	57600	3
250	20240405	144900	288616700	57600	57600	57600	57600	0
251	20240405	144800	288616700	57600	57600	57600	57600	0
252	20240405	144700	288616700	57600	57600	57600	57600	0
253	20240405	144600	288616700	57600	57600	57600	57600	0
254	20240405	144500	288616700	57600	57600	57600	57600	19
255	20240405	144400	287522300	57700	57700	57700	57700	1
256	20240405	144300	287464600	57600	57600	57600	57600	0
257	20240405	144200	287464600	57600	57600	57600	57600	0
258	20240405	144100	287464600	57600	57600	57600	57600	0
259	20240405	144000	287464600	57600	57600	57600	57600	12
260	20240405	143900	286773400	57600	57600	57600	57600	70
261	20240405	143800	282741400	57600	57600	57600	57600	0
262	20240405	143700	282741400	57600	57600	57600	57600	0
263	20240405	143600	282741400	57600	57600	57600	57600	0
264	20240405	143500	282741400	57600	57600	57600	57600	0
265	20240405	143400	282741400	57600	57600	57600	57600	0
266	20240405	143300	282741400	57600	57600	57600	57600	0
267	20240405	143200	282741400	57600	57600	57600	57600	0
268	20240405	143100	282741400	57600	57600	57600	57600	1
269	20240405	143000	282683800	57700	57700	57700	57700	0
270	20240405	142900	282683800	57700	57700	57700	57700	0
271	20240405	142800	282683800	57700	57700	57700	57700	0
272	20240405	142700	282683800	57700	57700	57700	57700	1
273	20240405	142600	282626100	57700	57700	57700	57700	1
274	20240405	142500	282568400	57700	57700	57700	57700	0
275	20240405	142400	282568400	57700	57700	57700	57700	0
276	20240405	142300	282568400	57700	57700	57700	57700	1
277	20240405	142200	282510700	57700	57700	57700	57700	0
278	20240405	142100	282510700	57700	57700	57700	57700	0
279	20240405	142000	282510700	57700	57700	57700	57700	0
280	20240405	141900	282510700	57700	57700	57700	57700	0
281	20240405	141800	282510700	57700	57700	57700	57700	0
282	20240405	141700	282510700	57700	57700	57700	57700	0
283	20240405	141600	282510700	57700	57700	57700	57700	0
284	20240405	141500	282510700	57700	57700	57700	57700	50
285	20240405	141400	279625700	57700	57700	57700	57700	50
286	20240405	141300	276740700	57800	57800	57800	57800	1
287	20240405	141200	276682900	57500	57500	57500	57500	0
288	20240405	141100	276682900	57500	57500	57500	57500	0
289	20240405	141000	276682900	57500	57500	57500	57500	0
290	20240405	140900	276682900	57500	57500	57500	57500	0
291	20240405	140800	276682900	57500	57500	57500	57500	0
292	20240405	140700	276682900	57500	57500	57500	57500	0
293	20240405	140600	276682900	57500	57500	57500	57500	0
294	20240405	140500	276682900	57500	57500	57500	57500	0
295	20240405	140400	276682900	57500	57500	57500	57500	0
296	20240405	140300	276682900	57500	57500	57500	57500	4
297	20240405	140200	276452900	57800	57800	57800	57800	2
298	20240405	140100	276337300	57800	57800	57800	57800	0
299	20240405	140000	276337300	57800	57800	57800	57800	0
300	20240405	135900	276337300	57800	57800	57800	57800	1
301	20240405	135800	276279500	57800	57800	57800	57800	0
302	20240405	135700	276279500	57800	57800	57800	57800	0
303	20240405	135600	276279500	57800	57800	57800	57800	0
304	20240405	135500	276279500	57800	57800	57800	57800	1
305	20240405	135400	276221700	57800	57800	57800	57800	1
306	20240405	135300	276163900	57800	57800	57800	57800	0
307	20240405	135200	276163900	57800	57800	57800	57800	0
308	20240405	135100	276163900	57800	57800	57800	57800	0
309	20240405	135000	276163900	57800	57800	57800	57800	0
310	20240405	134900	276163900	57800	57800	57800	57800	0
311	20240405	134800	276163900	57800	57800	57800	57800	0
312	20240405	134700	276163900	57800	57800	57800	57800	0
313	20240405	134600	276163900	57800	57800	57800	57800	1
314	20240405	134500	276106100	57800	57800	57800	57800	0
315	20240405	134400	276106100	57800	57800	57800	57800	0
316	20240405	134300	276106100	57800	57800	57800	57800	1
317	20240405	134200	276048300	57500	57500	57500	57500	0
318	20240405	134100	276048300	57500	57500	57500	57500	1
319	20240405	134000	275990800	57500	57500	57500	57500	0
320	20240405	133900	275990800	57500	57500	57500	57500	0
321	20240405	133800	275990800	57500	57500	57500	57500	0
322	20240405	133700	275990800	57500	57500	57500	57500	0
323	20240405	133600	275990800	57500	57500	57500	57500	0
324	20240405	133500	275990800	57500	57500	57500	57500	0
325	20240405	133400	275990800	57500	57500	57500	57500	51
326	20240405	133300	273058300	57800	57800	57800	57800	0
327	20240405	133200	273058300	57800	57800	57800	57800	0
328	20240405	133100	273058300	57800	57800	57800	57800	4
329	20240405	133000	272827100	57500	57500	57500	57500	0
330	20240405	132900	272827100	57500	57500	57500	57500	0
331	20240405	132800	272827100	57500	57500	57500	57500	0
332	20240405	132700	272827100	57500	57500	57500	57500	9
333	20240405	132600	272309600	57500	57500	57500	57500	40
334	20240405	132500	270009600	57500	57500	57500	57500	0
335	20240405	132400	270009600	57500	57500	57500	57500	0
336	20240405	132300	270009600	57500	57800	57800	57500	16
337	20240405	132200	269089000	57800	57800	57800	57800	6
338	20240405	132100	268742200	57800	57800	57800	57800	0
339	20240405	132000	268742200	57800	57800	57800	57800	0
340	20240405	131900	268742200	57800	57800	57800	57800	0
341	20240405	131800	268742200	57800	57800	57800	57800	1
342	20240405	131700	268684400	57800	57800	57800	57800	1
343	20240405	131600	268626600	57800	57800	57800	57800	0
344	20240405	131500	268626600	57800	57800	57800	57800	0
345	20240405	131400	268626600	57800	57800	57800	57800	0
346	20240405	131300	268626600	57800	57800	57800	57800	1
347	20240405	131200	268568800	57500	57500	57500	57500	105
348	20240405	131100	262531300	57500	57500	57500	57500	0
349	20240405	131000	262531300	57500	57500	57500	57500	0
350	20240405	130900	262531300	57500	57500	57500	57500	0
351	20240405	130800	262531300	57500	57500	57500	57500	0
352	20240405	130700	262531300	57500	57500	57500	57500	0
353	20240405	130600	262531300	57500	57500	57500	57500	0
354	20240405	130500	262531300	57500	57500	57500	57500	0
355	20240405	130400	262531300	57500	57500	57500	57500	0
356	20240405	130300	262531300	57500	57500	57500	57500	0
357	20240405	130200	262531300	57500	57800	57800	57500	34
358	20240405	130100	260576000	57500	57500	57500	57500	0
359	20240405	130000	260576000	57500	57500	57500	57500	15
360	20240405	125900	259713500	57500	57800	57800	57500	102
361	20240405	125800	253846800	57800	57800	57800	57800	0
362	20240405	125700	253846800	57800	57800	57800	57800	0
363	20240405	125600	253846800	57800	57600	57800	57600	3
364	20240405	125500	253673800	57700	57700	57700	57700	17
365	20240405	125400	252692900	57700	57700	57700	57700	0
366	20240405	125300	252692900	57700	57700	57700	57700	0
367	20240405	125200	252692900	57700	57700	57700	57700	0
368	20240405	125100	252692900	57700	57700	57700	57700	12
369	20240405	125000	252000500	57700	57700	57700	57700	1
370	20240405	124900	251942800	57700	57700	57700	57700	2
371	20240405	124800	251827400	57700	57700	57700	57700	0
372	20240405	124700	251827400	57700	57700	57700	57700	0
373	20240405	124600	251827400	57700	57700	57700	57700	0
374	20240405	124500	251827400	57700	57700	57700	57700	0
375	20240405	124400	251827400	57700	57700	57700	57700	0
376	20240405	124300	251827400	57700	57700	57700	57700	1
377	20240405	124200	251769700	57600	57600	57600	57600	0
378	20240405	124100	251769700	57600	57600	57600	57600	0
379	20240405	124000	251769700	57600	57600	57600	57600	0
380	20240405	123900	251769700	57600	57600	57600	57600	5
381	20240405	123800	251481700	57700	57700	57700	57700	0
382	20240405	123700	251481700	57700	57700	57700	57700	1
383	20240405	123600	251424000	57700	57700	57700	57700	0
384	20240405	123500	251424000	57700	57700	57700	57700	1
385	20240405	123400	251366300	57700	57700	57700	57700	0
386	20240405	123300	251366300	57700	57700	57700	57700	0
387	20240405	123200	251366300	57700	57700	57700	57700	0
388	20240405	123100	251366300	57700	57700	57700	57700	0
389	20240405	123000	251366300	57700	57700	57700	57700	0
390	20240405	122900	251366300	57700	57700	57700	57700	0
391	20240405	122800	251366300	57700	57700	57700	57700	0
392	20240405	122700	251366300	57700	57700	57700	57700	0
393	20240405	122600	251366300	57700	57700	57700	57700	1
394	20240405	122500	251308600	57700	57700	57700	57700	0
395	20240405	122400	251308600	57700	57700	57700	57700	0
396	20240405	122300	251308600	57700	57700	57700	57700	1
397	20240405	122200	251250900	57700	57700	57700	57700	0
398	20240405	122100	251250900	57700	57700	57700	57700	0
399	20240405	122000	251250900	57700	57700	57700	57700	0
400	20240405	121900	251250900	57700	57700	57700	57700	0
401	20240405	121800	251250900	57700	57700	57700	57700	50
402	20240405	121700	248365900	57800	57800	57800	57800	1
403	20240405	121600	248308100	57700	57700	57700	57700	0
404	20240405	121500	248308100	57700	57700	57700	57700	0
405	20240405	121400	248308100	57700	57700	57700	57700	0
406	20240405	121300	248308100	57700	57700	57700	57700	21
407	20240405	121200	247096400	57800	57800	57800	57800	4
408	20240405	121100	246865200	57800	57800	57800	57800	0
409	20240405	121000	246865200	57800	57800	57800	57800	0
410	20240405	120900	246865200	57800	57800	57800	57800	0
411	20240405	120800	246865200	57800	57700	57800	57700	5
412	20240405	120700	246576300	57800	57800	57800	57800	0
413	20240405	120600	246576300	57800	57800	57800	57800	1
414	20240405	120500	246518500	57800	57800	57800	57800	0
415	20240405	120400	246518500	57800	57800	57800	57800	6
416	20240405	120300	246171700	57500	57500	57500	57500	0
417	20240405	120200	246171700	57500	57500	57500	57500	0
418	20240405	120100	246171700	57500	57500	57500	57500	0
419	20240405	120000	246171700	57500	57500	57500	57500	0
420	20240405	115900	246171700	57500	57600	57600	57500	1117
421	20240405	115800	181924700	57800	57800	57800	57800	0
422	20240405	115700	181924700	57800	57800	57800	57800	0
423	20240405	115600	181924700	57800	57800	57800	57800	0
424	20240405	115500	181924700	57800	57800	57800	57800	0
425	20240405	115400	181924700	57800	57800	57800	57800	2
426	20240405	115300	181809100	57800	57800	57800	57800	1
427	20240405	115200	181751300	57800	57800	57800	57800	1
428	20240405	115100	181693500	57800	57800	57800	57800	0
429	20240405	115000	181693500	57800	57800	57800	57800	0
430	20240405	114900	181693500	57800	57800	57800	57800	0
431	20240405	114800	181693500	57800	57800	57800	57800	0
432	20240405	114700	181693500	57800	57800	57800	57800	1
433	20240405	114600	181635700	57800	57800	57800	57800	0
434	20240405	114500	181635700	57800	57800	57800	57800	11
435	20240405	114400	180999900	57800	57800	57800	57800	0
436	20240405	114300	180999900	57800	57800	57800	57800	1
437	20240405	114200	180942100	57600	57600	57600	57600	1
438	20240405	114100	180884500	57600	57600	57600	57600	0
439	20240405	114000	180884500	57600	57600	57600	57600	0
440	20240405	113900	180884500	57600	57600	57600	57600	0
441	20240405	113800	180884500	57600	57600	57600	57600	0
442	20240405	113700	180884500	57600	57600	57600	57600	0
443	20240405	113600	180884500	57600	57600	57600	57600	0
444	20240405	113500	180884500	57600	57700	57700	57600	62
445	20240405	113400	177309900	57700	57700	57700	57700	1
446	20240405	113300	177252200	57800	57800	57800	57800	1
447	20240405	113200	177194400	57800	57800	57800	57800	7
448	20240405	113100	176789800	57800	57800	57800	57800	6
449	20240405	113000	176443000	57800	57800	57800	57800	1
450	20240405	112900	176385200	57700	57700	57700	57700	0
451	20240405	112800	176385200	57700	57700	57700	57700	0
452	20240405	112700	176385200	57700	57700	57700	57700	2
453	20240405	112600	176269800	57700	57700	57700	57700	0
454	20240405	112500	176269800	57700	57700	57700	57700	0
455	20240405	112400	176269800	57700	57700	57700	57700	0
456	20240405	112300	176269800	57700	57700	57700	57700	0
457	20240405	112200	176269800	57700	57700	57700	57700	0
458	20240405	112100	176269800	57700	57700	57700	57700	11
459	20240405	112000	175635100	57900	57900	57900	57900	0
460	20240405	111900	175635100	57900	57900	57900	57900	0
461	20240405	111800	175635100	57900	57900	57900	57900	0
462	20240405	111700	175635100	57900	57900	57900	57900	0
463	20240405	111600	175635100	57900	57900	57900	57900	0
464	20240405	111500	175635100	57900	57900	57900	57900	0
465	20240405	111400	175635100	57900	57900	57900	57900	0
466	20240405	111300	175635100	57900	57900	57900	57800	30
467	20240405	111200	173898200	57700	57700	57700	57700	0
468	20240405	111100	173898200	57700	57700	57700	57700	0
469	20240405	111000	173898200	57700	57700	57700	57700	12
470	20240405	110900	173205800	57700	57700	57700	57700	1
471	20240405	110800	173148100	57600	57600	57600	57600	0
472	20240405	110700	173148100	57600	57600	57700	57600	77
473	20240405	110600	168707900	57700	57700	57700	57700	0
474	20240405	110500	168707900	57700	57700	57700	57700	0
475	20240405	110400	168707900	57700	57700	57700	57700	1
476	20240405	110300	168650200	57600	57600	57600	57600	6
477	20240405	110200	168304600	57800	57800	57800	57800	0
478	20240405	110100	168304600	57800	57800	57800	57800	2
479	20240405	110000	168189000	57800	57800	57800	57800	1
480	20240405	105900	168131200	57700	57700	57700	57700	0
481	20240405	105800	168131200	57700	57700	57700	57700	30
482	20240405	105700	166400200	57900	57900	57900	57900	0
483	20240405	105600	166400200	57900	57900	57900	57900	0
484	20240405	105500	166400200	57900	57900	57900	57900	0
485	20240405	105400	166400200	57900	57900	57900	57900	10
486	20240405	105300	165821200	57700	57700	57700	57700	3
487	20240405	105200	165648100	57800	57800	57800	57800	0
488	20240405	105100	165648100	57800	57800	57800	57800	0
489	20240405	105000	165648100	57800	57800	57800	57800	0
490	20240405	104900	165648100	57800	57800	57800	57800	0
491	20240405	104800	165648100	57800	57800	57800	57800	34
492	20240405	104700	163682900	57700	57700	57700	57700	14
493	20240405	104600	162875100	57600	57600	57600	57600	0
494	20240405	104500	162875100	57600	57600	57600	57600	0
495	20240405	104400	162875100	57600	57600	57600	57600	0
496	20240405	104300	162875100	57600	57600	57600	57600	0
497	20240405	104200	162875100	57600	57600	57600	57600	50
498	20240405	104100	159995100	57600	57600	57600	57600	23
499	20240405	104000	158670300	57600	57600	57600	57600	1
500	20240405	103900	158612700	57500	57600	57600	57500	155
501	20240405	103800	149692600	57600	57600	57600	57600	0
502	20240405	103700	149692600	57600	57600	57600	57600	14
503	20240405	103600	148886200	57600	57700	57700	57600	52
504	20240405	103500	145890900	57700	57700	57700	57700	0
505	20240405	103400	145890900	57700	57700	57700	57700	2
506	20240405	103300	145775500	57700	57700	57700	57700	2
507	20240405	103200	145660100	57700	57700	57700	57700	0
508	20240405	103100	145660100	57700	57700	57700	57700	0
509	20240405	103000	145660100	57700	57700	57700	57700	0
510	20240405	102900	145660100	57700	57700	57700	57700	0
511	20240405	102800	145660100	57700	57700	57700	57700	0
512	20240405	102700	145660100	57700	57700	57700	57700	1
513	20240405	102600	145602400	57700	57700	57700	57700	0
514	20240405	102500	145602400	57700	57700	57700	57700	0
515	20240405	102400	145602400	57700	57700	57700	57700	0
516	20240405	102300	145602400	57700	57700	57700	57700	0
517	20240405	102200	145602400	57700	57700	57700	57700	0
518	20240405	102100	145602400	57700	57700	57700	57700	1
519	20240405	102000	145544700	57700	57700	57700	57700	0
520	20240405	101900	145544700	57700	57700	57700	57700	1
521	20240405	101800	145487000	57600	57600	57600	57600	0
522	20240405	101700	145487000	57600	57600	57600	57600	0
523	20240405	101600	145487000	57600	57600	57600	57600	0
524	20240405	101500	145487000	57600	57600	57600	57600	0
525	20240405	101400	145487000	57600	57600	57600	57600	0
526	20240405	101300	145487000	57600	57600	57600	57600	0
527	20240405	101200	145487000	57600	57600	57600	57600	0
528	20240405	101100	145487000	57600	57600	57600	57600	45
529	20240405	101000	142895000	57700	57700	57700	57700	0
530	20240405	100900	142895000	57700	57700	57700	57700	5
531	20240405	100800	142606500	57700	57700	57700	57700	0
532	20240405	100700	142606500	57700	57700	57700	57700	0
533	20240405	100600	142606500	57700	57700	57700	57700	0
534	20240405	100500	142606500	57700	57700	57700	57700	0
535	20240405	100400	142606500	57700	57700	57700	57700	5
536	20240405	100300	142318000	57600	57600	57600	57600	0
537	20240405	100200	142318000	57600	57600	57600	57600	0
538	20240405	100100	142318000	57600	57700	57700	57600	42
539	20240405	100000	139895700	57800	57800	57800	57800	2
540	20240405	095900	139780100	57900	57900	57900	57900	0
541	20240405	095800	139780100	57900	57900	57900	57900	0
542	20240405	095700	139780100	57900	57900	57900	57900	5
543	20240405	095600	139490600	57900	57900	57900	57900	0
544	20240405	095500	139490600	57900	57900	57900	57900	71
545	20240405	095400	135379700	57900	57900	57900	57900	0
546	20240405	095300	135379700	57900	57900	57900	57900	1
547	20240405	095200	135321800	57900	57900	57900	57900	0
548	20240405	095100	135321800	57900	57900	57900	57900	0
549	20240405	095000	135321800	57900	57900	57900	57900	1
550	20240405	094900	135263900	57800	57800	57800	57800	0
551	20240405	094800	135263900	57800	57800	57800	57800	0
552	20240405	094700	135263900	57800	57800	57800	57800	0
553	20240405	094600	135263900	57800	57800	57800	57800	0
554	20240405	094500	135263900	57800	57800	57800	57800	0
555	20240405	094400	135263900	57800	57800	57800	57800	0
556	20240405	094300	135263900	57800	57800	57800	57800	0
557	20240405	094200	135263900	57800	57800	57800	57800	0
558	20240405	094100	135263900	57800	57800	57800	57800	0
559	20240405	094000	135263900	57800	57800	57800	57800	18
560	20240405	093900	134223500	57800	57800	57800	57800	3
561	20240405	093800	134050100	57500	57500	57500	57500	0
562	20240405	093700	134050100	57500	57600	57600	57500	31
563	20240405	093600	132267400	57500	57500	57600	57500	55
564	20240405	093500	129101600	57600	57600	57600	57600	2
565	20240405	093400	128986400	57500	57600	57600	57500	41
566	20240405	093300	126625100	57600	57700	57700	57600	39
567	20240405	093200	124378100	57600	57600	57600	57600	1
568	20240405	093100	124320500	57600	57600	57600	57600	0
569	20240405	093000	124320500	57600	57600	57600	57600	0
570	20240405	092900	124320500	57600	57600	57600	57600	9
571	20240405	092800	123802100	57600	57600	57600	57600	0
572	20240405	092700	123802100	57600	57700	57700	57600	10
573	20240405	092600	123226000	57800	57800	57800	57800	0
574	20240405	092500	123226000	57800	57900	57900	57800	32
575	20240405	092400	121376300	57800	57800	57800	57800	0
576	20240405	092300	121376300	57800	57800	57800	57800	0
577	20240405	092200	121376300	57800	57800	58100	57800	72
578	20240405	092100	117205000	57900	57900	57900	57900	1
579	20240405	092000	117147100	57900	57500	57900	57500	16
580	20240405	091900	116225100	57500	57500	57500	57500	0
581	20240405	091800	116225100	57500	57600	57600	57500	37
582	20240405	091700	114095500	57500	57500	57500	57500	0
583	20240405	091600	114095500	57500	57500	57500	57500	0
584	20240405	091500	114095500	57500	57500	57500	57500	0
585	20240405	091400	114095500	57500	57800	58000	57500	115
586	20240405	091300	107445300	57500	57600	57600	57400	70
587	20240405	091200	103421100	57400	57400	57400	57400	0
588	20240405	091100	103421100	57400	57600	57600	57400	219
589	20240405	091000	90829700	57500	57500	57500	57500	0
590	20240405	090900	90829700	57500	57800	57800	57500	1392
591	20240405	090800	10409000	57900	57900	57900	57900	2
592	20240405	090700	10293200	57900	57900	57900	57900	6
593	20240405	090600	9945800	57900	57900	57900	57900	0
594	20240405	090500	9945800	57900	57900	57900	57900	1
595	20240405	090400	9887900	57900	57800	57900	57800	15
596	20240405	090300	9020800	57800	57800	57900	57800	54
597	20240405	090200	5897800	57800	57800	57800	57800	20
598	20240405	090100	4741800	57800	57900	57900	57800	72
599	20240405	090000	579000	57900	57900	57900	57900	10