KissMeData/361390/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	205100	228771360	15990	15990	15990	15990	420
3	20240409	205000	228771360	15990	15990	15990	15990	0
4	20240409	204900	228771360	15990	15990	15990	15990	0
5	20240409	204800	228771360	15990	15990	15990	15990	0
6	20240409	204700	228771360	15990	15990	15990	15990	0
7	20240409	204600	228771360	15990	15990	15990	15990	0
8	20240409	204500	228771360	15990	15990	15990	15990	0
9	20240409	204400	228771360	15990	15990	15990	15990	0
10	20240409	204300	228771360	15990	15990	15990	15990	0
11	20240409	204200	228771360	15990	15990	15990	15990	0
12	20240409	204100	228771360	15990	15990	15990	15990	0
13	20240409	204000	228771360	15990	15990	15990	15990	0
14	20240409	203900	228771360	15990	15990	15990	15990	0
15	20240409	203800	228771360	15990	15990	15990	15990	0
16	20240409	203700	228771360	15990	15990	15990	15990	0
17	20240409	203600	228771360	15990	15990	15990	15990	0
18	20240409	203500	228771360	15990	15990	15990	15990	0
19	20240409	203400	228771360	15990	15990	15990	15990	0
20	20240409	203300	228771360	15990	15990	15990	15990	0
21	20240409	203200	228771360	15990	15990	15990	15990	0
22	20240409	203100	228771360	15990	15990	15990	15990	0
23	20240409	203000	228771360	15990	15990	15990	15990	0
24	20240409	202900	228771360	15990	15990	15990	15990	0
25	20240409	202800	228771360	15990	15990	15990	15990	0
26	20240409	202700	228771360	15990	15990	15990	15990	0
27	20240409	202600	228771360	15990	15990	15990	15990	0
28	20240409	202500	228771360	15990	15990	15990	15990	0
29	20240409	202400	228771360	15990	15990	15990	15990	0
30	20240409	202300	228771360	15990	15990	15990	15990	0
31	20240409	202200	228771360	15990	15990	15990	15990	0
32	20240409	202100	228771360	15990	15990	15990	15990	420
33	20240409	202000	228771360	15990	15990	15990	15990	0
34	20240409	201900	228771360	15990	15990	15990	15990	0
35	20240409	201800	228771360	15990	15990	15990	15990	0
36	20240409	201700	228771360	15990	15990	15990	15990	0
37	20240409	201600	228771360	15990	15990	15990	15990	0
38	20240409	201500	228771360	15990	15990	15990	15990	0
39	20240409	201400	228771360	15990	15990	15990	15990	0
40	20240409	201300	228771360	15990	15990	15990	15990	0
41	20240409	201200	228771360	15990	15990	15990	15990	0
42	20240409	201100	228771360	15990	15990	15990	15990	0
43	20240409	201000	228771360	15990	15990	15990	15990	0
44	20240409	200900	228771360	15990	15990	15990	15990	0
45	20240409	200800	228771360	15990	15990	15990	15990	0
46	20240409	200700	228771360	15990	15990	15990	15990	0
47	20240409	200600	228771360	15990	15990	15990	15990	0
48	20240409	200500	228771360	15990	15990	15990	15990	0
49	20240409	200400	228771360	15990	15990	15990	15990	0
50	20240409	200300	228771360	15990	15990	15990	15990	0
51	20240409	200200	228771360	15990	15990	15990	15990	0
52	20240409	200100	228771360	15990	15990	15990	15990	0
53	20240409	200000	228771360	15990	15990	15990	15990	0
54	20240409	195900	228771360	15990	15990	15990	15990	0
55	20240409	195800	228771360	15990	15990	15990	15990	0
56	20240409	195700	228771360	15990	15990	15990	15990	0
57	20240409	195600	228771360	15990	15990	15990	15990	0
58	20240409	195500	228771360	15990	15990	15990	15990	0
59	20240409	195400	228771360	15990	15990	15990	15990	0
60	20240409	195300	228771360	15990	15990	15990	15990	0
61	20240409	195200	228771360	15990	15990	15990	15990	0
62	20240409	195100	228771360	15990	15990	15990	15990	420
63	20240409	195000	228771360	15990	15990	15990	15990	0
64	20240409	194900	228771360	15990	15990	15990	15990	0
65	20240409	194800	228771360	15990	15990	15990	15990	0
66	20240409	194700	228771360	15990	15990	15990	15990	0
67	20240409	194600	228771360	15990	15990	15990	15990	0
68	20240409	194500	228771360	15990	15990	15990	15990	0
69	20240409	194400	228771360	15990	15990	15990	15990	0
70	20240409	194300	228771360	15990	15990	15990	15990	0
71	20240409	194200	228771360	15990	15990	15990	15990	0
72	20240409	194100	228771360	15990	15990	15990	15990	0
73	20240409	194000	228771360	15990	15990	15990	15990	0
74	20240409	193900	228771360	15990	15990	15990	15990	0
75	20240409	193800	228771360	15990	15990	15990	15990	0
76	20240409	193700	228771360	15990	15990	15990	15990	0
77	20240409	193600	228771360	15990	15990	15990	15990	0
78	20240409	193500	228771360	15990	15990	15990	15990	0
79	20240409	193400	228771360	15990	15990	15990	15990	0
80	20240409	193300	228771360	15990	15990	15990	15990	0
81	20240409	193200	228771360	15990	15990	15990	15990	0
82	20240409	193100	228771360	15990	15990	15990	15990	0
83	20240409	193000	228771360	15990	15990	15990	15990	0
84	20240409	192900	228771360	15990	15990	15990	15990	0
85	20240409	192800	228771360	15990	15990	15990	15990	0
86	20240409	192700	228771360	15990	15990	15990	15990	0
87	20240409	192600	228771360	15990	15990	15990	15990	0
88	20240409	192500	228771360	15990	15990	15990	15990	0
89	20240409	192400	228771360	15990	15990	15990	15990	0
90	20240409	192300	228771360	15990	15990	15990	15990	0
91	20240409	192200	228771360	15990	15990	15990	15990	0
92	20240409	192100	228771360	15990	15990	15990	15990	420
93	20240409	192000	228771360	15990	15990	15990	15990	0
94	20240409	191900	228771360	15990	15990	15990	15990	0
95	20240409	191800	228771360	15990	15990	15990	15990	0
96	20240409	191700	228771360	15990	15990	15990	15990	0
97	20240409	191600	228771360	15990	15990	15990	15990	0
98	20240409	191500	228771360	15990	15990	15990	15990	0
99	20240409	191400	228771360	15990	15990	15990	15990	0
100	20240409	191300	228771360	15990	15990	15990	15990	0
101	20240409	191200	228771360	15990	15990	15990	15990	0
102	20240409	191100	228771360	15990	15990	15990	15990	0
103	20240409	191000	228771360	15990	15990	15990	15990	0
104	20240409	190900	228771360	15990	15990	15990	15990	0
105	20240409	190800	228771360	15990	15990	15990	15990	0
106	20240409	190700	228771360	15990	15990	15990	15990	0
107	20240409	190600	228771360	15990	15990	15990	15990	0
108	20240409	190500	228771360	15990	15990	15990	15990	0
109	20240409	190400	228771360	15990	15990	15990	15990	0
110	20240409	190300	228771360	15990	15990	15990	15990	0
111	20240409	190200	228771360	15990	15990	15990	15990	0
112	20240409	190100	228771360	15990	15990	15990	15990	0
113	20240409	190000	228771360	15990	15990	15990	15990	0
114	20240409	185900	228771360	15990	15990	15990	15990	0
115	20240409	185800	228771360	15990	15990	15990	15990	0
116	20240409	185700	228771360	15990	15990	15990	15990	0
117	20240409	185600	228771360	15990	15990	15990	15990	0
118	20240409	185500	228771360	15990	15990	15990	15990	0
119	20240409	185400	228771360	15990	15990	15990	15990	0
120	20240409	185300	228771360	15990	15990	15990	15990	0
121	20240409	185200	228771360	15990	15990	15990	15990	0
122	20240409	185100	228771360	15990	15990	15990	15990	420
123	20240409	185000	228771360	15990	15990	15990	15990	0
124	20240409	184900	228771360	15990	15990	15990	15990	0
125	20240409	184800	228771360	15990	15990	15990	15990	0
126	20240409	184700	228771360	15990	15990	15990	15990	0
127	20240409	184600	228771360	15990	15990	15990	15990	0
128	20240409	184500	228771360	15990	15990	15990	15990	0
129	20240409	184400	228771360	15990	15990	15990	15990	0
130	20240409	184300	228771360	15990	15990	15990	15990	0
131	20240409	184200	228771360	15990	15990	15990	15990	0
132	20240409	184100	228771360	15990	15990	15990	15990	0
133	20240409	184000	228771360	15990	15990	15990	15990	0
134	20240409	183900	228771360	15990	15990	15990	15990	0
135	20240409	183800	228771360	15990	15990	15990	15990	0
136	20240409	183700	228771360	15990	15990	15990	15990	0
137	20240409	183600	228771360	15990	15990	15990	15990	0
138	20240409	183500	228771360	15990	15990	15990	15990	0
139	20240409	183400	228771360	15990	15990	15990	15990	0
140	20240409	183300	228771360	15990	15990	15990	15990	0
141	20240409	183200	228771360	15990	15990	15990	15990	0
142	20240409	183100	228771360	15990	15990	15990	15990	0
143	20240409	183000	228771360	15990	15990	15990	15990	0
144	20240409	182900	228771360	15990	15990	15990	15990	0
145	20240409	182800	228771360	15990	15990	15990	15990	0
146	20240409	182700	228771360	15990	15990	15990	15990	0
147	20240409	182600	228771360	15990	15990	15990	15990	0
148	20240409	182500	228771360	15990	15990	15990	15990	0
149	20240409	182400	228771360	15990	15990	15990	15990	0
150	20240409	182300	228771360	15990	15990	15990	15990	0
151	20240409	182200	228771360	15990	15990	15990	15990	0
152	20240409	182100	228771360	15990	15990	15990	15990	420
153	20240409	182000	228771360	15990	15990	15990	15990	0
154	20240409	181900	228771360	15990	15990	15990	15990	0
155	20240409	181800	228771360	15990	15990	15990	15990	0
156	20240409	181700	228771360	15990	15990	15990	15990	0
157	20240409	181600	228771360	15990	15990	15990	15990	0
158	20240409	181500	228771360	15990	15990	15990	15990	0
159	20240409	181400	228771360	15990	15990	15990	15990	0
160	20240409	181300	228771360	15990	15990	15990	15990	0
161	20240409	181200	228771360	15990	15990	15990	15990	0
162	20240409	181100	228771360	15990	15990	15990	15990	0
163	20240409	181000	228771360	15990	15990	15990	15990	0
164	20240409	180900	228771360	15990	15990	15990	15990	0
165	20240409	180800	228771360	15990	15990	15990	15990	0
166	20240409	180700	228771360	15990	15990	15990	15990	0
167	20240409	180600	228771360	15990	15990	15990	15990	0
168	20240409	180500	228771360	15990	15990	15990	15990	0
169	20240409	180400	228771360	15990	15990	15990	15990	0
170	20240409	180300	228771360	15990	15990	15990	15990	0
171	20240409	180200	228771360	15990	15990	15990	15990	0
172	20240409	180100	228771360	15990	15990	15990	15990	0
173	20240409	180000	228771360	15990	15990	15990	15990	0
174	20240409	175900	228771360	15990	15990	15990	15990	0
175	20240409	175800	228771360	15990	15990	15990	15990	0
176	20240409	175700	228771360	15990	15990	15990	15990	0
177	20240409	175600	228771360	15990	15990	15990	15990	0
178	20240409	175500	228771360	15990	15990	15990	15990	0
179	20240409	175400	228771360	15990	15990	15990	15990	0
180	20240409	175300	228771360	15990	15990	15990	15990	0
181	20240409	175200	228771360	15990	15990	15990	15990	0
182	20240409	175100	228771360	15990	15990	15990	15990	420
183	20240409	175000	228771360	15990	15990	15990	15990	0
184	20240409	174900	228771360	15990	15990	15990	15990	0
185	20240409	174800	228771360	15990	15990	15990	15990	0
186	20240409	174700	228771360	15990	15990	15990	15990	0
187	20240409	174600	228771360	15990	15990	15990	15990	0
188	20240409	174500	228771360	15990	15990	15990	15990	0
189	20240409	174400	228771360	15990	15990	15990	15990	0
190	20240409	174300	228771360	15990	15990	15990	15990	0
191	20240409	174200	228771360	15990	15990	15990	15990	0
192	20240409	174100	228771360	15990	15990	15990	15990	0
193	20240409	174000	228771360	15990	15990	15990	15990	0
194	20240409	173900	228771360	15990	15990	15990	15990	0
195	20240409	173800	228771360	15990	15990	15990	15990	0
196	20240409	173700	228771360	15990	15990	15990	15990	0
197	20240409	173600	228771360	15990	15990	15990	15990	0
198	20240409	173500	228771360	15990	15990	15990	15990	0
199	20240409	173400	228771360	15990	15990	15990	15990	0
200	20240409	173300	228771360	15990	15990	15990	15990	0
201	20240409	173200	228771360	15990	15990	15990	15990	0
202	20240409	173100	228771360	15990	15990	15990	15990	0
203	20240409	173000	228771360	15990	15990	15990	15990	0
204	20240409	172900	228771360	15990	15990	15990	15990	0
205	20240409	172800	228771360	15990	15990	15990	15990	0
206	20240409	172700	228771360	15990	15990	15990	15990	0
207	20240409	172600	228771360	15990	15990	15990	15990	0
208	20240409	172500	228771360	15990	15990	15990	15990	0
209	20240409	172400	228771360	15990	15990	15990	15990	0
210	20240409	172300	228771360	15990	15990	15990	15990	0
211	20240409	172200	228771360	15990	15990	15990	15990	0
212	20240409	172100	228771360	15990	15990	15990	15990	420
213	20240409	172000	228771360	15990	15990	15990	15990	0
214	20240409	171900	228771360	15990	15990	15990	15990	0
215	20240409	171800	228771360	15990	15990	15990	15990	0
216	20240409	171700	228771360	15990	15990	15990	15990	0
217	20240409	171600	228771360	15990	15990	15990	15990	0
218	20240409	171500	228771360	15990	15990	15990	15990	0
219	20240409	171400	228771360	15990	15990	15990	15990	0
220	20240409	171300	228771360	15990	15990	15990	15990	0
221	20240409	171200	228771360	15990	15990	15990	15990	0
222	20240409	171100	228771360	15990	15990	15990	15990	0
223	20240409	171000	228771360	15990	15990	15990	15990	0
224	20240409	170900	228771360	15990	15990	15990	15990	0
225	20240409	170800	228771360	15990	15990	15990	15990	0
226	20240409	170700	228771360	15990	15990	15990	15990	0
227	20240409	170600	228771360	15990	15990	15990	15990	0
228	20240409	170500	228771360	15990	15990	15990	15990	0
229	20240409	170400	228771360	15990	15990	15990	15990	0
230	20240409	170300	228771360	15990	15990	15990	15990	0
231	20240409	170200	228771360	15990	15990	15990	15990	0
232	20240409	170100	228771360	15990	15990	15990	15990	0
233	20240409	170000	228771360	15990	15990	15990	15990	0
234	20240409	165900	228771360	15990	15990	15990	15990	0
235	20240409	165800	228771360	15990	15990	15990	15990	0
236	20240409	165700	228771360	15990	15990	15990	15990	0
237	20240409	165600	228771360	15990	15990	15990	15990	0
238	20240409	165500	228771360	15990	15990	15990	15990	0
239	20240409	165400	228771360	15990	15990	15990	15990	0
240	20240409	165300	228771360	15990	15990	15990	15990	0
241	20240409	165200	228771360	15990	15990	15990	15990	0
242	20240409	165100	228771360	15990	15990	15990	15990	420
243	20240409	165000	228771360	15990	15990	15990	15990	0
244	20240409	164900	228771360	15990	15990	15990	15990	0
245	20240409	164800	228771360	15990	15990	15990	15990	0
246	20240409	164700	228771360	15990	15990	15990	15990	0
247	20240409	164600	228771360	15990	15990	15990	15990	0
248	20240409	164500	228771360	15990	15990	15990	15990	0
249	20240409	164400	228771360	15990	15990	15990	15990	0
250	20240409	164300	228771360	15990	15990	15990	15990	0
251	20240409	164200	228771360	15990	15990	15990	15990	0
252	20240409	164100	228771360	15990	15990	15990	15990	0
253	20240409	164000	228771360	15990	15990	15990	15990	0
254	20240409	163900	228771360	15990	15990	15990	15990	0
255	20240409	163800	228771360	15990	15990	15990	15990	0
256	20240409	163700	228771360	15990	15990	15990	15990	0
257	20240409	163600	228771360	15990	15990	15990	15990	0
258	20240409	163500	228771360	15990	15990	15990	15990	0
259	20240409	163400	228771360	15990	15990	15990	15990	0
260	20240409	163300	228771360	15990	15990	15990	15990	0
261	20240409	163200	228771360	15990	15990	15990	15990	0
262	20240409	163100	228771360	15990	15990	15990	15990	0
263	20240409	163000	228771360	15990	15990	15990	15990	0
264	20240409	162900	228771360	15990	15990	15990	15990	0
265	20240409	162800	228771360	15990	15990	15990	15990	0
266	20240409	162700	228771360	15990	15990	15990	15990	0
267	20240409	162600	228771360	15990	15990	15990	15990	0
268	20240409	162500	228771360	15990	15990	15990	15990	0
269	20240409	162400	228771360	15990	15990	15990	15990	0
270	20240409	162300	228771360	15990	15990	15990	15990	0
271	20240409	162200	228771360	15990	15990	15990	15990	0
272	20240409	162100	228771360	15990	15990	15990	15990	420
273	20240409	162000	228771360	15990	15990	15990	15990	0
274	20240409	161900	228771360	15990	15990	15990	15990	0
275	20240409	161800	228771360	15990	15990	15990	15990	0
276	20240409	161700	228771360	15990	15990	15990	15990	0
277	20240409	161600	228771360	15990	15990	15990	15990	0
278	20240409	161500	228771360	15990	15990	15990	15990	0
279	20240409	161400	228771360	15990	15990	15990	15990	0
280	20240409	161300	228771360	15990	15990	15990	15990	0
281	20240409	161200	228771360	15990	15990	15990	15990	0
282	20240409	161100	228771360	15990	15990	15990	15990	0
283	20240409	161000	228771360	15990	15990	15990	15990	0
284	20240409	160900	228771360	15990	15990	15990	15990	0
285	20240409	160800	228771360	15990	15990	15990	15990	0
286	20240409	160700	228771360	15990	15990	15990	15990	0
287	20240409	160600	228771360	15990	15990	15990	15990	0
288	20240409	160500	228771360	15990	15990	15990	15990	0
289	20240409	160400	228771360	15990	15990	15990	15990	0
290	20240409	160300	228771360	15990	15990	15990	15990	0
291	20240409	160200	228771360	15990	15990	15990	15990	0
292	20240409	160100	228771360	15990	15990	15990	15990	0
293	20240409	160000	228771360	15990	15990	15990	15990	0
294	20240409	155900	228771360	15990	15990	15990	15990	0
295	20240409	155800	228771360	15990	15990	15990	15990	0
296	20240409	155700	228771360	15990	15990	15990	15990	0
297	20240409	155600	228771360	15990	15990	15990	15990	0
298	20240409	155500	228771360	15990	15990	15990	15990	0
299	20240409	155400	228771360	15990	15990	15990	15990	0
300	20240409	155300	228771360	15990	15990	15990	15990	0
301	20240409	155200	228771360	15990	15990	15990	15990	0
302	20240409	155100	228771360	15990	15990	15990	15990	420
303	20240409	155000	228771360	15990	15990	15990	15990	0
304	20240409	154900	228771360	15990	15990	15990	15990	0
305	20240409	154800	228771360	15990	15990	15990	15990	0
306	20240409	154700	228771360	15990	15990	15990	15990	0
307	20240409	154600	228771360	15990	15990	15990	15990	0
308	20240409	154500	228771360	15990	15990	15990	15990	0
309	20240409	154400	228771360	15990	15990	15990	15990	0
310	20240409	154300	228771360	15990	15990	15990	15990	0
311	20240409	154200	228771360	15990	15990	15990	15990	0
312	20240409	154100	228771360	15990	15990	15990	15990	0
313	20240409	154000	228771360	15990	15990	15990	15990	0
314	20240409	153900	228771360	15990	15990	15990	15990	0
315	20240409	153800	228771360	15990	15990	15990	15990	0
316	20240409	153700	228771360	15990	15990	15990	15990	0
317	20240409	153600	228771360	15990	15990	15990	15990	0
318	20240409	153500	228771360	15990	15990	15990	15990	0
319	20240409	153400	228771360	15990	15990	15990	15990	0
320	20240409	153300	228771360	15990	15990	15990	15990	0
321	20240409	153200	228771360	15990	15990	15990	15990	0
322	20240409	153100	228771360	15990	15990	15990	15990	0
323	20240409	153000	228771360	15990	15990	15990	15990	420
324	20240409	152900	222055560	15990	15990	15990	15990	0
325	20240409	152800	222055560	15990	15990	15990	15990	0
326	20240409	152700	222055560	15990	15990	15990	15990	0
327	20240409	152600	222055560	15990	15990	15990	15990	0
328	20240409	152500	222055560	15990	15990	15990	15990	0
329	20240409	152400	222055560	15990	15990	15990	15990	0
330	20240409	152300	222055560	15990	15990	15990	15990	0
331	20240409	152200	222055560	15990	15990	15990	15990	0
332	20240409	152100	222055560	15990	15990	15990	15990	0
333	20240409	152000	222055560	15990	15990	15990	15990	0
334	20240409	151900	222055560	15990	16040	16040	15990	8
335	20240409	151800	221927400	15990	15990	15990	15990	1
336	20240409	151700	221911410	16040	16040	16040	16040	1
337	20240409	151600	221895370	16040	16040	16040	16040	0
338	20240409	151500	221895370	16040	16040	16040	16040	21
339	20240409	151400	221558530	15990	15990	15990	15990	0
340	20240409	151300	221558530	15990	15990	15990	15990	0
341	20240409	151200	221558530	15990	15990	15990	15990	0
342	20240409	151100	221558530	15990	15990	15990	15990	51
343	20240409	151000	220743040	15990	15990	15990	15990	0
344	20240409	150900	220743040	15990	15990	15990	15990	2
345	20240409	150800	220711060	15990	15980	15990	15980	233
346	20240409	150700	216987150	15990	15990	15990	15990	0
347	20240409	150600	216987150	15990	15990	15990	15990	40
348	20240409	150500	216347550	15990	15990	15990	15990	7
349	20240409	150400	216235620	15990	15990	15990	15990	0
350	20240409	150300	216235620	15990	15990	15990	15990	0
351	20240409	150200	216235620	15990	15990	15990	15990	0
352	20240409	150100	216235620	15990	15990	15990	15990	0
353	20240409	150000	216235620	15990	16000	16000	15990	11
354	20240409	145900	216059700	16040	16040	16040	16040	0
355	20240409	145800	216059700	16040	16040	16040	16040	1
356	20240409	145700	216043660	16040	16040	16040	16040	71
357	20240409	145600	214904820	16040	16040	16040	16040	2
358	20240409	145500	214872740	16030	16030	16030	16030	2
359	20240409	145400	214840680	16030	16030	16030	16030	2
360	20240409	145300	214808620	16040	16040	16040	16040	1
361	20240409	145200	214792580	16040	16020	16040	16020	91
362	20240409	145100	213334420	16000	16000	16000	16000	1
363	20240409	145000	213318420	16000	16000	16000	16000	172
364	20240409	144900	210566420	16000	16000	16000	16000	1
365	20240409	144800	210550420	16000	16000	16000	16000	4
366	20240409	144700	210486420	16000	16000	16000	16000	2
367	20240409	144600	210454420	16000	16000	16000	16000	22
368	20240409	144500	210102420	16000	16000	16000	16000	3
369	20240409	144400	210054420	16000	16000	16000	16000	2
370	20240409	144300	210022420	16000	16000	16000	15970	134
371	20240409	144200	207880030	16000	16000	16000	16000	2
372	20240409	144100	207848030	16000	16000	16000	16000	1
373	20240409	144000	207832030	16000	16000	16000	16000	3
374	20240409	143900	207784030	15990	15990	15990	15990	1
375	20240409	143800	207768040	15990	15990	15990	15990	8
376	20240409	143700	207640120	15990	16000	16000	15990	12
377	20240409	143600	207448230	16000	16000	16000	16000	1
378	20240409	143500	207432230	16000	16000	16000	16000	2
379	20240409	143400	207400230	16000	16000	16000	16000	4
380	20240409	143300	207336230	16000	15980	16000	15960	64
381	20240409	143200	206312460	15980	15960	15980	15960	2
382	20240409	143100	206280520	15990	15960	15990	15960	3
383	20240409	143000	206232580	16000	16000	16000	16000	2
384	20240409	142900	206200580	15960	15960	15960	15960	1
385	20240409	142800	206184620	15960	15960	15960	15960	0
386	20240409	142700	206184620	15960	15960	15960	15960	0
387	20240409	142600	206184620	15960	15960	15960	15960	0
388	20240409	142500	206184620	15960	15960	15960	15960	0
389	20240409	142400	206184620	15960	15960	15960	15960	0
390	20240409	142300	206184620	15960	15960	15960	15960	0
391	20240409	142200	206184620	15960	15980	15980	15960	200
392	20240409	142100	202991880	16000	16000	16000	16000	1
393	20240409	142000	202975880	15990	15990	15990	15990	0
394	20240409	141900	202975880	15990	15990	15990	15990	0
395	20240409	141800	202975880	15990	15990	15990	15990	36
396	20240409	141700	202400240	15990	15990	15990	15990	0
397	20240409	141600	202400240	15990	15990	15990	15990	100
398	20240409	141500	200801240	16000	16000	16000	16000	100
399	20240409	141400	199201240	15990	15990	15990	15990	0
400	20240409	141300	199201240	15990	15990	15990	15990	2
401	20240409	141200	199169260	15990	15990	15990	15990	0
402	20240409	141100	199169260	15990	15990	15990	15990	0
403	20240409	141000	199169260	15990	15990	15990	15990	30
404	20240409	140900	198689560	16000	16000	16000	16000	0
405	20240409	140800	198689560	16000	16000	16000	16000	0
406	20240409	140700	198689560	16000	16000	16000	16000	0
407	20240409	140600	198689560	16000	16000	16000	16000	10
408	20240409	140500	198529560	16000	16000	16000	16000	2
409	20240409	140400	198497560	15990	15990	15990	15990	0
410	20240409	140300	198497560	15990	15990	15990	15990	0
411	20240409	140200	198497560	15990	15990	15990	15990	0
412	20240409	140100	198497560	15990	15990	15990	15990	0
413	20240409	140000	198497560	15990	15990	15990	15990	0
414	20240409	135900	198497560	15990	15990	15990	15990	39
415	20240409	135800	197873950	15990	15990	15990	15990	61
416	20240409	135700	196898560	15990	15990	15990	15990	5
417	20240409	135600	196818610	15990	15990	15990	15990	0
418	20240409	135500	196818610	15990	15990	15990	15990	5
419	20240409	135400	196738660	15990	16000	16000	15990	231
420	20240409	135300	193044800	16000	16000	16000	16000	0
421	20240409	135200	193044800	16000	16000	16000	16000	0
422	20240409	135100	193044800	16000	16010	16010	16000	131
423	20240409	135000	190948700	16000	16000	16000	16000	0
424	20240409	134900	190948700	16000	15990	16000	15990	93
425	20240409	134800	189460890	15950	15950	15950	15950	0
426	20240409	134700	189460890	15950	15950	15950	15950	0
427	20240409	134600	189460890	15950	15950	15950	15950	0
428	20240409	134500	189460890	15950	15950	15950	15950	0
429	20240409	134400	189460890	15950	15950	15950	15950	0
430	20240409	134300	189460890	15950	15960	15960	15950	28
431	20240409	134200	189014280	15970	15970	15970	15970	0
432	20240409	134100	189014280	15970	15970	15970	15970	5
433	20240409	134000	188934430	15960	15960	15960	15960	49
434	20240409	133900	188152390	15950	15950	15950	15950	308
435	20240409	133800	183239790	15940	15940	15940	15940	23
436	20240409	133700	182873170	15940	15950	15950	15940	20
437	20240409	133600	182554270	15950	15950	15950	15950	20
438	20240409	133500	182235270	15940	15940	15950	15940	26
439	20240409	133400	181820800	15940	15940	15940	15940	0
440	20240409	133300	181820800	15940	15940	15940	15940	83
441	20240409	133200	180497780	15940	15940	15940	15940	0
442	20240409	133100	180497780	15940	15940	15940	15940	10
443	20240409	133000	180338380	15930	15930	15930	15930	0
444	20240409	132900	180338380	15930	15930	15930	15930	0
445	20240409	132800	180338380	15930	15930	15930	15930	0
446	20240409	132700	180338380	15930	15930	15930	15930	0
447	20240409	132600	180338380	15930	15930	15930	15930	0
448	20240409	132500	180338380	15930	15930	15930	15930	0
449	20240409	132400	180338380	15930	15930	15930	15930	10
450	20240409	132300	180179080	15930	15930	15930	15930	6
451	20240409	132200	180083500	15940	15940	15940	15940	1
452	20240409	132100	180067560	15940	15940	15940	15940	63
453	20240409	132000	179063340	15940	15940	15940	15940	0
454	20240409	131900	179063340	15940	15940	15940	15940	0
455	20240409	131800	179063340	15940	15940	15940	15940	0
456	20240409	131700	179063340	15940	15940	15940	15940	0
457	20240409	131600	179063340	15940	15940	15940	15940	1
458	20240409	131500	179047400	15940	15940	15940	15940	0
459	20240409	131400	179047400	15940	15950	15950	15940	36
460	20240409	131300	178473340	15950	15950	15950	15950	0
461	20240409	131200	178473340	15950	15950	15950	15950	0
462	20240409	131100	178473340	15950	15950	15950	15950	0
463	20240409	131000	178473340	15950	15950	15950	15950	0
464	20240409	130900	178473340	15950	15950	15950	15950	130
465	20240409	130800	176399840	15920	15920	15920	15920	0
466	20240409	130700	176399840	15920	15920	15920	15920	0
467	20240409	130600	176399840	15920	15920	15920	15920	28
468	20240409	130500	175954080	15950	15950	15950	15950	50
469	20240409	130400	175156580	15950	15950	15950	15950	50
470	20240409	130300	174359080	15950	15950	15950	15950	0
471	20240409	130200	174359080	15950	15950	15950	15950	0
472	20240409	130100	174359080	15950	15920	15950	15920	71
473	20240409	130000	173228730	15920	15930	15930	15920	100
474	20240409	125900	171636540	15930	15930	15930	15930	20
475	20240409	125800	171317940	15930	15930	15930	15930	0
476	20240409	125700	171317940	15930	15930	15930	15930	1
477	20240409	125600	171302010	15960	15960	15960	15960	0
478	20240409	125500	171302010	15960	15960	15960	15960	0
479	20240409	125400	171302010	15960	15960	15960	15960	1
480	20240409	125300	171286050	15920	15920	15920	15920	0
481	20240409	125200	171286050	15920	15920	15920	15920	2
482	20240409	125100	171254210	15920	15950	15950	15920	324
483	20240409	125000	166091570	15950	15950	15950	15950	0
484	20240409	124900	166091570	15950	15950	15950	15950	0
485	20240409	124800	166091570	15950	15950	15950	15950	0
486	20240409	124700	166091570	15950	15970	15970	15950	139
487	20240409	124600	163873690	15980	15980	15980	15980	0
488	20240409	124500	163873690	15980	15980	15980	15980	26
489	20240409	124400	163458210	15990	15990	15990	15990	0
490	20240409	124300	163458210	15990	15990	15990	15990	0
491	20240409	124200	163458210	15990	15990	15990	15990	1
492	20240409	124100	163442220	15940	15940	15940	15940	0
493	20240409	124000	163442220	15940	15940	15940	15940	0
494	20240409	123900	163442220	15940	15940	15940	15940	0
495	20240409	123800	163442220	15940	15940	15940	15940	0
496	20240409	123700	163442220	15940	15940	15940	15940	0
497	20240409	123600	163442220	15940	15940	15940	15940	0
498	20240409	123500	163442220	15940	15940	15940	15940	0
499	20240409	123400	163442220	15940	15940	15940	15940	4
500	20240409	123300	163378460	15940	15940	15940	15940	1
501	20240409	123200	163362520	16000	16000	16000	16000	0
502	20240409	123100	163362520	16000	16000	16000	16000	1
503	20240409	123000	163346520	15990	15990	15990	15990	0
504	20240409	122900	163346520	15990	15990	15990	15990	0
505	20240409	122800	163346520	15990	15990	15990	15990	6
506	20240409	122700	163250580	15990	15990	15990	15990	0
507	20240409	122600	163250580	15990	15990	15990	15990	313
508	20240409	122500	158245710	15990	15990	15990	15990	0
509	20240409	122400	158245710	15990	15990	15990	15990	1
510	20240409	122300	158229720	15940	15940	15940	15940	0
511	20240409	122200	158229720	15940	15940	15940	15940	0
512	20240409	122100	158229720	15940	15940	15940	15940	188
513	20240409	122000	155233000	15950	15950	15950	15950	0
514	20240409	121900	155233000	15950	15950	15950	15950	0
515	20240409	121800	155233000	15950	15950	15950	15950	0
516	20240409	121700	155233000	15950	15950	15950	15950	1
517	20240409	121600	155217050	15940	15940	15940	15940	0
518	20240409	121500	155217050	15940	15940	15940	15940	0
519	20240409	121400	155217050	15940	15940	15940	15940	35
520	20240409	121300	154659150	15940	15940	15940	15940	13
521	20240409	121200	154451930	15940	15940	15940	15940	0
522	20240409	121100	154451930	15940	15940	15940	15940	0
523	20240409	121000	154451930	15940	15940	15940	15940	0
524	20240409	120900	154451930	15940	15940	15940	15940	0
525	20240409	120800	154451930	15940	15940	15940	15940	0
526	20240409	120700	154451930	15940	15950	15950	15940	77
527	20240409	120600	153224230	15940	15940	15940	15940	0
528	20240409	120500	153224230	15940	15940	15940	15940	0
529	20240409	120400	153224230	15940	15940	15940	15940	0
530	20240409	120300	153224230	15940	15940	15940	15940	0
531	20240409	120200	153224230	15940	15940	15940	15940	0
532	20240409	120100	153224230	15940	15980	15980	15940	12
533	20240409	120000	153032850	15990	15990	15990	15990	1
534	20240409	115900	153016860	15990	15990	15990	15990	7
535	20240409	115800	152904930	15990	15990	15990	15990	0
536	20240409	115700	152904930	15990	15990	15990	15990	0
537	20240409	115600	152904930	15990	15990	15990	15990	29
538	20240409	115500	152441220	15990	15950	15990	15950	2
539	20240409	115400	152409280	15930	15930	15930	15930	0
540	20240409	115300	152409280	15930	15930	15930	15930	0
541	20240409	115200	152409280	15930	15930	15930	15930	0
542	20240409	115100	152409280	15930	15930	15930	15930	0
543	20240409	115000	152409280	15930	15930	15930	15930	0
544	20240409	114900	152409280	15930	15930	15930	15930	0
545	20240409	114800	152409280	15930	16000	16000	15930	12
546	20240409	114700	152217770	16000	16000	16000	16000	1
547	20240409	114600	152201770	15930	15930	15930	15930	0
548	20240409	114500	152201770	15930	15930	15930	15930	0
549	20240409	114400	152201770	15930	15930	15930	15930	0
550	20240409	114300	152201770	15930	15930	15930	15930	0
551	20240409	114200	152201770	15930	15930	15930	15930	0
552	20240409	114100	152201770	15930	15930	15930	15930	20
553	20240409	114000	151883170	15930	15940	15940	15930	2
554	20240409	113900	151851300	15930	15930	15930	15930	0
555	20240409	113800	151851300	15930	15940	15940	15930	3
556	20240409	113700	151803500	15930	15930	15930	15930	0
557	20240409	113600	151803500	15930	15930	15930	15930	1
558	20240409	113500	151787570	16000	16000	16000	16000	2
559	20240409	113400	151755570	15990	15990	15990	15990	30
560	20240409	113300	151275870	15990	15990	15990	15990	3
561	20240409	113200	151227900	15920	15920	15920	15920	0
562	20240409	113100	151227900	15920	15920	15920	15920	0
563	20240409	113000	151227900	15920	15920	15920	15920	0
564	20240409	112900	151227900	15920	15920	15920	15920	0
565	20240409	112800	151227900	15920	15920	15920	15920	0
566	20240409	112700	151227900	15920	15990	15990	15920	1010
567	20240409	112600	135125730	15990	15990	15990	15990	0
568	20240409	112500	135125730	15990	15990	15990	15990	1
569	20240409	112400	135109740	15980	15980	15980	15980	0
570	20240409	112300	135109740	15980	15980	15980	15980	2
571	20240409	112200	135077780	15980	15980	15980	15980	2
572	20240409	112100	135045820	15980	15980	15980	15980	0
573	20240409	112000	135045820	15980	15980	15980	15980	1
574	20240409	111900	135029840	15980	15980	15980	15980	5
575	20240409	111800	134949940	15980	15990	15990	15980	8
576	20240409	111700	134822040	15990	15990	15990	15990	0
577	20240409	111600	134822040	15990	15990	15990	15990	10
578	20240409	111500	134662140	15990	15990	15990	15990	10
579	20240409	111400	134502240	15950	15950	15950	15950	0
580	20240409	111300	134502240	15950	15950	15950	15950	0
581	20240409	111200	134502240	15950	15950	15950	15950	0
582	20240409	111100	134502240	15950	15950	15950	15950	0
583	20240409	111000	134502240	15950	15950	15950	15950	0
584	20240409	110900	134502240	15950	15950	15950	15950	0
585	20240409	110800	134502240	15950	15950	15950	15950	1
586	20240409	110700	134486290	15950	15970	15970	15950	601
587	20240409	110600	124891360	15970	15970	15970	15970	0
588	20240409	110500	124891360	15970	15980	15980	15970	68
589	20240409	110400	123805390	15990	15980	15990	15980	176
590	20240409	110300	120992900	15980	15990	15990	15980	11
591	20240409	110200	120817020	15980	15980	15980	15980	1
592	20240409	110100	120801040	15990	15990	15990	15980	7
593	20240409	110000	120689160	15980	15990	15990	15980	63
594	20240409	105900	119682200	15980	15990	15990	15980	2
595	20240409	105800	119650230	15980	15990	15990	15980	6
596	20240409	105700	119554300	15990	15990	15990	15990	3
597	20240409	105600	119506330	15990	15990	15990	15990	0
598	20240409	105500	119506330	15990	15990	15990	15990	1
599	20240409	105400	119490340	15970	15970	15970	15970	0
600	20240409	105300	119490340	15970	15970	15970	15970	0
601	20240409	105200	119490340	15970	15970	15970	15970	0
602	20240409	105100	119490340	15970	15970	15970	15970	0
603	20240409	105000	119490340	15970	15970	15970	15970	0
604	20240409	104900	119490340	15970	15970	15970	15970	0
605	20240409	104800	119490340	15970	15970	15970	15970	0
606	20240409	104700	119490340	15970	15970	15970	15970	329
607	20240409	104600	114236210	15970	15970	15970	15970	0
608	20240409	104500	114236210	15970	15970	15970	15970	12
609	20240409	104400	114044570	15970	15970	15970	15970	160
610	20240409	104300	111489370	15970	15970	15970	15970	0
611	20240409	104200	111489370	15970	15970	15970	15970	0
612	20240409	104100	111489370	15970	15970	15970	15970	23
613	20240409	104000	111122060	15990	15990	15990	15990	0
614	20240409	103900	111122060	15990	15990	15990	15990	13
615	20240409	103800	110914190	15970	15970	15970	15970	26
616	20240409	103700	110498970	15980	15980	15980	15980	1
617	20240409	103600	110482990	15980	15980	15980	15980	0
618	20240409	103500	110482990	15980	15980	15980	15980	124
619	20240409	103400	108501470	15980	15980	15980	15980	10
620	20240409	103300	108341670	15980	16000	16000	15980	217
621	20240409	103200	104871990	16000	16010	16010	16000	973
622	20240409	103100	89302720	16010	16020	16020	16010	130
623	20240409	103000	87221410	16020	16020	16020	16020	0
624	20240409	102900	87221410	16020	16020	16020	16020	0
625	20240409	102800	87221410	16020	16030	16030	16020	193
626	20240409	102700	84129530	16020	16020	16020	16020	1
627	20240409	102600	84113510	16030	16030	16030	16030	54
628	20240409	102500	83247890	16020	16020	16020	16020	0
629	20240409	102400	83247890	16020	16020	16020	16020	0
630	20240409	102300	83247890	16020	16020	16020	16020	9
631	20240409	102200	83103710	16030	16030	16030	16030	0
632	20240409	102100	83103710	16030	16030	16030	16030	2
633	20240409	102000	83071650	16030	16030	16030	16030	50
634	20240409	101900	82270150	16030	16030	16030	16030	13
635	20240409	101800	82061760	16020	16020	16020	16020	50
636	20240409	101700	81260760	16020	16030	16030	16020	132
637	20240409	101600	79145460	16030	16030	16030	16030	0
638	20240409	101500	79145460	16030	16030	16030	16030	27
639	20240409	101400	78712650	16030	16040	16040	16030	30
640	20240409	101300	78231680	16040	16060	16060	16040	160
641	20240409	101200	75664250	16060	16080	16080	16060	159
642	20240409	101100	73109330	16080	16080	16080	16080	5
643	20240409	101000	73028930	16090	16090	16090	16090	121
644	20240409	100900	71082040	16090	16090	16090	16090	1
645	20240409	100800	71065950	16090	16090	16090	16090	161
646	20240409	100700	68475460	16090	16090	16090	16090	124
647	20240409	100600	66480300	16090	16090	16090	16090	123
648	20240409	100500	64501230	16090	16090	16090	16090	0
649	20240409	100400	64501230	16090	16120	16120	16090	12
650	20240409	100300	64308120	16110	16120	16120	16110	24
651	20240409	100200	63921360	16150	16150	16150	16150	0
652	20240409	100100	63921360	16150	16150	16150	16150	20
653	20240409	100000	63598360	16150	16150	16150	16150	0
654	20240409	095900	63598360	16150	16150	16150	16150	0
655	20240409	095800	63598360	16150	16150	16150	16150	0
656	20240409	095700	63598360	16150	16150	16150	16150	1
657	20240409	095600	63582210	16150	16150	16150	16150	8
658	20240409	095500	63453010	16080	16080	16080	16080	0
659	20240409	095400	63453010	16080	16080	16080	16080	0
660	20240409	095300	63453010	16080	16090	16090	16080	84
661	20240409	095200	62102030	16100	16100	16100	16100	0
662	20240409	095100	62102030	16100	16100	16100	16100	135
663	20240409	095000	59928530	16100	16100	16100	16100	0
664	20240409	094900	59928530	16100	16100	16100	16100	3
665	20240409	094800	59880230	16100	16100	16100	16100	4
666	20240409	094700	59815830	16160	16160	16160	16160	0
667	20240409	094600	59815830	16160	16160	16160	16160	0
668	20240409	094500	59815830	16160	16160	16160	16160	10
669	20240409	094400	59654230	16090	16130	16130	16090	58
670	20240409	094300	58720210	16160	16160	16160	16160	1
671	20240409	094200	58704050	16160	16160	16160	16160	11
672	20240409	094100	58526290	16160	16160	16160	16160	0
673	20240409	094000	58526290	16160	16160	16160	16160	30
674	20240409	093900	58041490	16160	16160	16160	16160	4
675	20240409	093800	57976850	16160	16160	16160	16160	2
676	20240409	093700	57944530	16080	16160	16160	16080	77
677	20240409	093600	56703490	16150	16150	16150	16150	222
678	20240409	093500	53118190	16160	16160	16160	16160	0
679	20240409	093400	53118190	16160	16160	16160	16160	2
680	20240409	093300	53085870	16170	16170	16170	16170	10
681	20240409	093200	52924170	16180	16180	16180	16180	0
682	20240409	093100	52924170	16180	16170	16180	16170	70
683	20240409	093000	51791590	16180	16180	16180	16180	0
684	20240409	092900	51791590	16180	16180	16180	16180	0
685	20240409	092800	51791590	16180	16180	16180	16180	0
686	20240409	092700	51791590	16180	16180	16180	16180	106
687	20240409	092600	50076510	16140	16140	16140	16140	0
688	20240409	092500	50076510	16140	16140	16140	16140	0
689	20240409	092400	50076510	16140	16140	16140	16140	50
690	20240409	092300	49269510	16140	16120	16140	16120	104
691	20240409	092200	47591010	16080	16080	16080	16080	6
692	20240409	092100	47494530	16080	16080	16080	16080	196
693	20240409	092000	44342850	16050	16050	16050	16050	0
694	20240409	091900	44342850	16050	16050	16050	16050	240
695	20240409	091800	40490850	16040	16050	16050	16040	20
696	20240409	091700	40170040	16040	16050	16050	16040	373
697	20240409	091600	34183530	16050	16050	16050	16050	51
698	20240409	091500	33364980	16050	16050	16090	16050	217
699	20240409	091400	29881650	16060	16060	16070	16060	233
700	20240409	091300	26138670	16070	16070	16070	16070	40
701	20240409	091200	25495870	16060	16060	16060	16060	0
702	20240409	091100	25495870	16060	16060	16060	16060	0
703	20240409	091000	25495870	16060	16060	16060	16060	0
704	20240409	090900	25495870	16060	16060	16060	16060	0
705	20240409	090800	25495870	16060	16070	16200	16060	22
706	20240409	090700	25140400	16210	16210	16210	16210	0
707	20240409	090600	25140400	16210	16210	16210	16210	0
708	20240409	090500	25140400	16210	16210	16210	16210	0
709	20240409	090400	25140400	16210	16220	16290	16210	128
710	20240409	090300	23063770	16210	16220	16290	16210	32
711	20240409	090200	22544340	16010	16000	16200	16000	271
712	20240409	090100	18206440	15990	16030	16030	15990	463
713	20240409	090000	10800000	16000	16000	16000	16000	675