KissMeData/192400/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	201100	629521290	17950	17950	17950	17950	1995
3	20240402	201000	629521290	17950	17950	17950	17950	0
4	20240402	200900	629521290	17950	17950	17950	17950	0
5	20240402	200800	629521290	17950	17950	17950	17950	0
6	20240402	200700	629521290	17950	17950	17950	17950	0
7	20240402	200600	629521290	17950	17950	17950	17950	0
8	20240402	200500	629521290	17950	17950	17950	17950	0
9	20240402	200400	629521290	17950	17950	17950	17950	0
10	20240402	200300	629521290	17950	17950	17950	17950	0
11	20240402	200200	629521290	17950	17950	17950	17950	0
12	20240402	200100	629521290	17950	17950	17950	17950	0
13	20240402	200000	629521290	17950	17950	17950	17950	0
14	20240402	195900	629521290	17950	17950	17950	17950	0
15	20240402	195800	629521290	17950	17950	17950	17950	0
16	20240402	195700	629521290	17950	17950	17950	17950	0
17	20240402	195600	629521290	17950	17950	17950	17950	0
18	20240402	195500	629521290	17950	17950	17950	17950	0
19	20240402	195400	629521290	17950	17950	17950	17950	0
20	20240402	195300	629521290	17950	17950	17950	17950	0
21	20240402	195200	629521290	17950	17950	17950	17950	0
22	20240402	195100	629521290	17950	17950	17950	17950	0
23	20240402	195000	629521290	17950	17950	17950	17950	0
24	20240402	194900	629521290	17950	17950	17950	17950	0
25	20240402	194800	629521290	17950	17950	17950	17950	0
26	20240402	194700	629521290	17950	17950	17950	17950	0
27	20240402	194600	629521290	17950	17950	17950	17950	0
28	20240402	194500	629521290	17950	17950	17950	17950	0
29	20240402	194400	629521290	17950	17950	17950	17950	0
30	20240402	194300	629521290	17950	17950	17950	17950	0
31	20240402	194200	629521290	17950	17950	17950	17950	0
32	20240402	194100	629521290	17950	17950	17950	17950	1995
33	20240402	194000	629521290	17950	17950	17950	17950	0
34	20240402	193900	629521290	17950	17950	17950	17950	0
35	20240402	193800	629521290	17950	17950	17950	17950	0
36	20240402	193700	629521290	17950	17950	17950	17950	0
37	20240402	193600	629521290	17950	17950	17950	17950	0
38	20240402	193500	629521290	17950	17950	17950	17950	0
39	20240402	193400	629521290	17950	17950	17950	17950	0
40	20240402	193300	629521290	17950	17950	17950	17950	0
41	20240402	193200	629521290	17950	17950	17950	17950	0
42	20240402	193100	629521290	17950	17950	17950	17950	0
43	20240402	193000	629521290	17950	17950	17950	17950	0
44	20240402	192900	629521290	17950	17950	17950	17950	0
45	20240402	192800	629521290	17950	17950	17950	17950	0
46	20240402	192700	629521290	17950	17950	17950	17950	0
47	20240402	192600	629521290	17950	17950	17950	17950	0
48	20240402	192500	629521290	17950	17950	17950	17950	0
49	20240402	192400	629521290	17950	17950	17950	17950	0
50	20240402	192300	629521290	17950	17950	17950	17950	0
51	20240402	192200	629521290	17950	17950	17950	17950	0
52	20240402	192100	629521290	17950	17950	17950	17950	0
53	20240402	192000	629521290	17950	17950	17950	17950	0
54	20240402	191900	629521290	17950	17950	17950	17950	0
55	20240402	191800	629521290	17950	17950	17950	17950	0
56	20240402	191700	629521290	17950	17950	17950	17950	0
57	20240402	191600	629521290	17950	17950	17950	17950	0
58	20240402	191500	629521290	17950	17950	17950	17950	0
59	20240402	191400	629521290	17950	17950	17950	17950	0
60	20240402	191300	629521290	17950	17950	17950	17950	0
61	20240402	191200	629521290	17950	17950	17950	17950	0
62	20240402	191100	629521290	17950	17950	17950	17950	1995
63	20240402	191000	629521290	17950	17950	17950	17950	0
64	20240402	190900	629521290	17950	17950	17950	17950	0
65	20240402	190800	629521290	17950	17950	17950	17950	0
66	20240402	190700	629521290	17950	17950	17950	17950	0
67	20240402	190600	629521290	17950	17950	17950	17950	0
68	20240402	190500	629521290	17950	17950	17950	17950	0
69	20240402	190400	629521290	17950	17950	17950	17950	0
70	20240402	190300	629521290	17950	17950	17950	17950	0
71	20240402	190200	629521290	17950	17950	17950	17950	0
72	20240402	190100	629521290	17950	17950	17950	17950	0
73	20240402	190000	629521290	17950	17950	17950	17950	0
74	20240402	185900	629521290	17950	17950	17950	17950	0
75	20240402	185800	629521290	17950	17950	17950	17950	0
76	20240402	185700	629521290	17950	17950	17950	17950	0
77	20240402	185600	629521290	17950	17950	17950	17950	0
78	20240402	185500	629521290	17950	17950	17950	17950	0
79	20240402	185400	629521290	17950	17950	17950	17950	0
80	20240402	185300	629521290	17950	17950	17950	17950	0
81	20240402	185200	629521290	17950	17950	17950	17950	0
82	20240402	185100	629521290	17950	17950	17950	17950	0
83	20240402	185000	629521290	17950	17950	17950	17950	0
84	20240402	184900	629521290	17950	17950	17950	17950	0
85	20240402	184800	629521290	17950	17950	17950	17950	0
86	20240402	184700	629521290	17950	17950	17950	17950	0
87	20240402	184600	629521290	17950	17950	17950	17950	0
88	20240402	184500	629521290	17950	17950	17950	17950	0
89	20240402	184400	629521290	17950	17950	17950	17950	0
90	20240402	184300	629521290	17950	17950	17950	17950	0
91	20240402	184200	629521290	17950	17950	17950	17950	0
92	20240402	184100	629521290	17950	17950	17950	17950	1995
93	20240402	184000	629521290	17950	17950	17950	17950	0
94	20240402	183900	629521290	17950	17950	17950	17950	0
95	20240402	183800	629521290	17950	17950	17950	17950	0
96	20240402	183700	629521290	17950	17950	17950	17950	0
97	20240402	183600	629521290	17950	17950	17950	17950	0
98	20240402	183500	629521290	17950	17950	17950	17950	0
99	20240402	183400	629521290	17950	17950	17950	17950	0
100	20240402	183300	629521290	17950	17950	17950	17950	0
101	20240402	183200	629521290	17950	17950	17950	17950	0
102	20240402	183100	629521290	17950	17950	17950	17950	0
103	20240402	183000	629521290	17950	17950	17950	17950	0
104	20240402	182900	629521290	17950	17950	17950	17950	0
105	20240402	182800	629521290	17950	17950	17950	17950	0
106	20240402	182700	629521290	17950	17950	17950	17950	0
107	20240402	182600	629521290	17950	17950	17950	17950	0
108	20240402	182500	629521290	17950	17950	17950	17950	0
109	20240402	182400	629521290	17950	17950	17950	17950	0
110	20240402	182300	629521290	17950	17950	17950	17950	0
111	20240402	182200	629521290	17950	17950	17950	17950	0
112	20240402	182100	629521290	17950	17950	17950	17950	0
113	20240402	182000	629521290	17950	17950	17950	17950	0
114	20240402	181900	629521290	17950	17950	17950	17950	0
115	20240402	181800	629521290	17950	17950	17950	17950	0
116	20240402	181700	629521290	17950	17950	17950	17950	0
117	20240402	181600	629521290	17950	17950	17950	17950	0
118	20240402	181500	629521290	17950	17950	17950	17950	0
119	20240402	181400	629521290	17950	17950	17950	17950	0
120	20240402	181300	629521290	17950	17950	17950	17950	0
121	20240402	181200	629521290	17950	17950	17950	17950	0
122	20240402	181100	629521290	17950	17950	17950	17950	1995
123	20240402	181000	629521290	17950	17950	17950	17950	0
124	20240402	180900	629521290	17950	17950	17950	17950	0
125	20240402	180800	629521290	17950	17950	17950	17950	0
126	20240402	180700	629521290	17950	17950	17950	17950	0
127	20240402	180600	629521290	17950	17950	17950	17950	0
128	20240402	180500	629521290	17950	17950	17950	17950	0
129	20240402	180400	629521290	17950	17950	17950	17950	0
130	20240402	180300	629521290	17950	17950	17950	17950	0
131	20240402	180200	629521290	17950	17950	17950	17950	0
132	20240402	180100	629521290	17950	17950	17950	17950	0
133	20240402	180000	629521290	17950	17950	17950	17950	0
134	20240402	175900	629521290	17950	17950	17950	17950	0
135	20240402	175800	629521290	17950	17950	17950	17950	0
136	20240402	175700	629521290	17950	17950	17950	17950	0
137	20240402	175600	629521290	17950	17950	17950	17950	0
138	20240402	175500	629521290	17950	17950	17950	17950	0
139	20240402	175400	629521290	17950	17950	17950	17950	0
140	20240402	175300	629521290	17950	17950	17950	17950	0
141	20240402	175200	629521290	17950	17950	17950	17950	0
142	20240402	175100	629521290	17950	17950	17950	17950	0
143	20240402	175000	629521290	17950	17950	17950	17950	0
144	20240402	174900	629521290	17950	17950	17950	17950	0
145	20240402	174800	629521290	17950	17950	17950	17950	0
146	20240402	174700	629521290	17950	17950	17950	17950	0
147	20240402	174600	629521290	17950	17950	17950	17950	0
148	20240402	174500	629521290	17950	17950	17950	17950	0
149	20240402	174400	629521290	17950	17950	17950	17950	0
150	20240402	174300	629521290	17950	17950	17950	17950	0
151	20240402	174200	629521290	17950	17950	17950	17950	0
152	20240402	174100	629521290	17950	17950	17950	17950	1995
153	20240402	174000	629521290	17950	17950	17950	17950	0
154	20240402	173900	629521290	17950	17950	17950	17950	0
155	20240402	173800	629521290	17950	17950	17950	17950	0
156	20240402	173700	629521290	17950	17950	17950	17950	0
157	20240402	173600	629521290	17950	17950	17950	17950	0
158	20240402	173500	629521290	17950	17950	17950	17950	0
159	20240402	173400	629521290	17950	17950	17950	17950	0
160	20240402	173300	629521290	17950	17950	17950	17950	0
161	20240402	173200	629521290	17950	17950	17950	17950	0
162	20240402	173100	629521290	17950	17950	17950	17950	0
163	20240402	173000	629521290	17950	17950	17950	17950	0
164	20240402	172900	629521290	17950	17950	17950	17950	0
165	20240402	172800	629521290	17950	17950	17950	17950	0
166	20240402	172700	629521290	17950	17950	17950	17950	0
167	20240402	172600	629521290	17950	17950	17950	17950	0
168	20240402	172500	629521290	17950	17950	17950	17950	0
169	20240402	172400	629521290	17950	17950	17950	17950	0
170	20240402	172300	629521290	17950	17950	17950	17950	0
171	20240402	172200	629521290	17950	17950	17950	17950	0
172	20240402	172100	629521290	17950	17950	17950	17950	0
173	20240402	172000	629521290	17950	17950	17950	17950	0
174	20240402	171900	629521290	17950	17950	17950	17950	0
175	20240402	171800	629521290	17950	17950	17950	17950	0
176	20240402	171700	629521290	17950	17950	17950	17950	0
177	20240402	171600	629521290	17950	17950	17950	17950	0
178	20240402	171500	629521290	17950	17950	17950	17950	0
179	20240402	171400	629521290	17950	17950	17950	17950	0
180	20240402	171300	629521290	17950	17950	17950	17950	0
181	20240402	171200	629521290	17950	17950	17950	17950	0
182	20240402	171100	629521290	17950	17950	17950	17950	1995
183	20240402	171000	629521290	17950	17950	17950	17950	0
184	20240402	170900	629521290	17950	17950	17950	17950	0
185	20240402	170800	629521290	17950	17950	17950	17950	0
186	20240402	170700	629521290	17950	17950	17950	17950	0
187	20240402	170600	629521290	17950	17950	17950	17950	0
188	20240402	170500	629521290	17950	17950	17950	17950	0
189	20240402	170400	629521290	17950	17950	17950	17950	0
190	20240402	170300	629521290	17950	17950	17950	17950	0
191	20240402	170200	629521290	17950	17950	17950	17950	0
192	20240402	170100	629521290	17950	17950	17950	17950	0
193	20240402	170000	629521290	17950	17950	17950	17950	0
194	20240402	165900	629521290	17950	17950	17950	17950	0
195	20240402	165800	629521290	17950	17950	17950	17950	0
196	20240402	165700	629521290	17950	17950	17950	17950	0
197	20240402	165600	629521290	17950	17950	17950	17950	0
198	20240402	165500	629521290	17950	17950	17950	17950	0
199	20240402	165400	629521290	17950	17950	17950	17950	0
200	20240402	165300	629521290	17950	17950	17950	17950	0
201	20240402	165200	629521290	17950	17950	17950	17950	0
202	20240402	165100	629521290	17950	17950	17950	17950	0
203	20240402	165000	629521290	17950	17950	17950	17950	0
204	20240402	164900	629521290	17950	17950	17950	17950	0
205	20240402	164800	629521290	17950	17950	17950	17950	0
206	20240402	164700	629521290	17950	17950	17950	17950	0
207	20240402	164600	629521290	17950	17950	17950	17950	0
208	20240402	164500	629521290	17950	17950	17950	17950	0
209	20240402	164400	629521290	17950	17950	17950	17950	0
210	20240402	164300	629521290	17950	17950	17950	17950	0
211	20240402	164200	629521290	17950	17950	17950	17950	0
212	20240402	164100	629521290	17950	17950	17950	17950	1995
213	20240402	164000	629521290	17950	17950	17950	17950	0
214	20240402	163900	629521290	17950	17950	17950	17950	0
215	20240402	163800	629521290	17950	17950	17950	17950	0
216	20240402	163700	629521290	17950	17950	17950	17950	0
217	20240402	163600	629521290	17950	17950	17950	17950	0
218	20240402	163500	629521290	17950	17950	17950	17950	0
219	20240402	163400	629521290	17950	17950	17950	17950	0
220	20240402	163300	629521290	17950	17950	17950	17950	0
221	20240402	163200	629521290	17950	17950	17950	17950	0
222	20240402	163100	629521290	17950	17950	17950	17950	0
223	20240402	163000	629521290	17950	17950	17950	17950	0
224	20240402	162900	629521290	17950	17950	17950	17950	0
225	20240402	162800	629521290	17950	17950	17950	17950	0
226	20240402	162700	629521290	17950	17950	17950	17950	0
227	20240402	162600	629521290	17950	17950	17950	17950	0
228	20240402	162500	629521290	17950	17950	17950	17950	0
229	20240402	162400	629521290	17950	17950	17950	17950	0
230	20240402	162300	629521290	17950	17950	17950	17950	0
231	20240402	162200	629521290	17950	17950	17950	17950	0
232	20240402	162100	629521290	17950	17950	17950	17950	0
233	20240402	162000	629521290	17950	17950	17950	17950	0
234	20240402	161900	629521290	17950	17950	17950	17950	0
235	20240402	161800	629521290	17950	17950	17950	17950	0
236	20240402	161700	629521290	17950	17950	17950	17950	0
237	20240402	161600	629521290	17950	17950	17950	17950	0
238	20240402	161500	629521290	17950	17950	17950	17950	0
239	20240402	161400	629521290	17950	17950	17950	17950	0
240	20240402	161300	629521290	17950	17950	17950	17950	0
241	20240402	161200	629521290	17950	17950	17950	17950	0
242	20240402	161100	629521290	17950	17950	17950	17950	1995
243	20240402	161000	629521290	17950	17950	17950	17950	0
244	20240402	160900	629521290	17950	17950	17950	17950	0
245	20240402	160800	629521290	17950	17950	17950	17950	0
246	20240402	160700	629521290	17950	17950	17950	17950	0
247	20240402	160600	629521290	17950	17950	17950	17950	0
248	20240402	160500	629521290	17950	17950	17950	17950	0
249	20240402	160400	629521290	17950	17950	17950	17950	0
250	20240402	160300	629521290	17950	17950	17950	17950	0
251	20240402	160200	629521290	17950	17950	17950	17950	0
252	20240402	160100	629521290	17950	17950	17950	17950	0
253	20240402	160000	629521290	17950	17950	17950	17950	0
254	20240402	155900	629521290	17950	17950	17950	17950	0
255	20240402	155800	629521290	17950	17950	17950	17950	0
256	20240402	155700	629521290	17950	17950	17950	17950	0
257	20240402	155600	629521290	17950	17950	17950	17950	0
258	20240402	155500	629521290	17950	17950	17950	17950	0
259	20240402	155400	629521290	17950	17950	17950	17950	0
260	20240402	155300	629521290	17950	17950	17950	17950	0
261	20240402	155200	629521290	17950	17950	17950	17950	0
262	20240402	155100	629521290	17950	17950	17950	17950	0
263	20240402	155000	629521290	17950	17950	17950	17950	0
264	20240402	154900	629521290	17950	17950	17950	17950	0
265	20240402	154800	629521290	17950	17950	17950	17950	0
266	20240402	154700	629521290	17950	17950	17950	17950	0
267	20240402	154600	629521290	17950	17950	17950	17950	0
268	20240402	154500	629521290	17950	17950	17950	17950	0
269	20240402	154400	629521290	17950	17950	17950	17950	0
270	20240402	154300	629521290	17950	17950	17950	17950	0
271	20240402	154200	629521290	17950	17950	17950	17950	0
272	20240402	154100	629521290	17950	17950	17950	17950	1995
273	20240402	154000	629521290	17950	17950	17950	17950	0
274	20240402	153900	629521290	17950	17950	17950	17950	0
275	20240402	153800	629521290	17950	17950	17950	17950	0
276	20240402	153700	629521290	17950	17950	17950	17950	0
277	20240402	153600	629521290	17950	17950	17950	17950	0
278	20240402	153500	629521290	17950	17950	17950	17950	0
279	20240402	153400	629521290	17950	17950	17950	17950	0
280	20240402	153300	629521290	17950	17950	17950	17950	0
281	20240402	153200	629521290	17950	17950	17950	17950	0
282	20240402	153100	629521290	17950	17950	17950	17950	0
283	20240402	153000	629521290	17950	17950	17950	17950	1995
284	20240402	152900	593711040	17870	17870	17870	17870	0
285	20240402	152800	593711040	17870	17870	17870	17870	0
286	20240402	152700	593711040	17870	17870	17870	17870	0
287	20240402	152600	593711040	17870	17870	17870	17870	0
288	20240402	152500	593711040	17870	17870	17870	17870	0
289	20240402	152400	593711040	17870	17870	17870	17870	0
290	20240402	152300	593711040	17870	17870	17870	17870	0
291	20240402	152200	593711040	17870	17870	17870	17870	0
292	20240402	152100	593711040	17870	17870	17870	17870	0
293	20240402	152000	593711040	17870	17870	17870	17870	0
294	20240402	151900	593711040	17870	17880	17890	17830	99
295	20240402	151800	591942570	17850	17860	17890	17850	337
296	20240402	151700	585919230	17850	17850	17850	17850	15
297	20240402	151600	585651480	17850	17860	17860	17850	17
298	20240402	151500	585347870	17830	17830	17830	17830	1
299	20240402	151400	585330040	17830	17830	17830	17830	2
300	20240402	151300	585294380	17830	17870	17870	17830	660
301	20240402	151200	573503480	17870	17870	17880	17870	168
302	20240402	151100	570501300	17870	17860	17890	17860	359
303	20240402	151000	564085720	17860	17850	17860	17850	175
304	20240402	150900	560960250	17850	17850	17850	17850	1
305	20240402	150800	560942400	17860	17850	17860	17850	48
306	20240402	150700	560085140	17830	17830	17830	17830	77
307	20240402	150600	558712230	17800	17820	17820	17800	100
308	20240402	150500	556931200	17800	17790	17810	17790	35
309	20240402	150400	556308260	17790	17790	17790	17790	1
310	20240402	150300	556290470	17800	17800	17800	17800	211
311	20240402	150200	552534670	17800	17830	17830	17800	526
312	20240402	150100	543160120	17830	17830	17830	17830	0
313	20240402	150000	543160120	17830	17830	17830	17830	0
314	20240402	145900	543160120	17830	17830	17830	17830	5
315	20240402	145800	543070970	17830	17830	17860	17830	183
316	20240402	145700	539807890	17830	17820	17860	17820	168
317	20240402	145600	536812550	17850	17800	17850	17800	78
318	20240402	145500	535424100	17780	17780	17780	17780	113
319	20240402	145400	533414960	17870	17870	17890	17750	3376
320	20240402	145300	473376250	17880	17880	17880	17880	0
321	20240402	145200	473376250	17880	17860	17880	17860	2
322	20240402	145100	473340510	17850	17860	17860	17850	60
323	20240402	145000	472269060	17880	17880	17880	17880	132
324	20240402	144900	469908900	17870	17870	17870	17870	29
325	20240402	144800	469390670	17860	17870	17870	17860	15
326	20240402	144700	469122650	17860	17860	17860	17860	0
327	20240402	144600	469122650	17860	17860	17860	17860	2
328	20240402	144500	469086930	17860	17860	17860	17860	8
329	20240402	144400	468944050	17860	17860	17860	17860	53
330	20240402	144300	467997470	17860	17860	17860	17860	3
331	20240402	144200	467943890	17860	17860	17860	17860	0
332	20240402	144100	467943890	17860	17860	17860	17860	13
333	20240402	144000	467711710	17860	17860	17860	17860	0
334	20240402	143900	467711710	17860	17860	17860	17860	13
335	20240402	143800	467479530	17860	17860	17860	17860	6
336	20240402	143700	467372370	17860	17860	17860	17860	13
337	20240402	143600	467140190	17850	17850	17850	17850	0
338	20240402	143500	467140190	17850	17850	17850	17850	0
339	20240402	143400	467140190	17850	17850	17850	17850	95
340	20240402	143300	465444440	17840	17840	17840	17840	0
341	20240402	143200	465444440	17840	17840	17840	17840	0
342	20240402	143100	465444440	17840	17840	17840	17840	13
343	20240402	143000	465212520	17810	17810	17810	17810	0
344	20240402	142900	465212520	17810	17810	17810	17810	0
345	20240402	142800	465212520	17810	17810	17810	17810	30
346	20240402	142700	464678220	17810	17800	17820	17800	257
347	20240402	142600	460100340	17790	17800	17800	17790	229
348	20240402	142500	456024330	17800	17790	17800	17780	27
349	20240402	142400	455543790	17790	17790	17790	17790	28
350	20240402	142300	455045670	17790	17780	17790	17780	117
351	20240402	142200	452965240	17790	17790	17790	17790	56
352	20240402	142100	451969000	17800	17800	17800	17800	13
353	20240402	142000	451737600	17790	17790	17790	17790	110
354	20240402	141900	449780700	17800	17800	17800	17800	13
355	20240402	141800	449549300	17800	17800	17800	17800	0
356	20240402	141700	449549300	17800	17810	17810	17800	175
357	20240402	141600	446433620	17810	17810	17810	17810	58
358	20240402	141500	445400640	17810	17810	17810	17810	74
359	20240402	141400	444082700	17820	17820	17820	17820	32
360	20240402	141300	443512460	17800	17800	17800	17800	1
361	20240402	141200	443494660	17800	17800	17800	17800	50
362	20240402	141100	442604660	17800	17800	17800	17800	43
363	20240402	141000	441839260	17790	17790	17790	17790	100
364	20240402	140900	440060260	17800	17800	17800	17800	3
365	20240402	140800	440006860	17800	17780	17800	17770	515
366	20240402	140700	430854210	17780	17780	17780	17780	0
367	20240402	140600	430854210	17780	17800	17800	17780	75
368	20240402	140500	429520610	17800	17780	17800	17780	385
369	20240402	140400	422675290	17790	17790	17790	17790	0
370	20240402	140300	422675290	17790	17790	17790	17790	114
371	20240402	140200	420647230	17770	17800	17800	17770	1236
372	20240402	140100	398669570	17800	17810	17810	17800	27
373	20240402	140000	398188960	17820	17810	17820	17810	17
374	20240402	135900	397886060	17810	17810	17810	17810	238
375	20240402	135800	393647280	17810	17810	17810	17810	13
376	20240402	135700	393415750	17810	17810	17810	17810	1
377	20240402	135600	393397940	17810	17810	17810	17810	82
378	20240402	135500	391937520	17810	17800	17810	17800	463
379	20240402	135400	383696100	17810	17810	17810	17800	228
380	20240402	135300	379636120	17800	17800	17800	17800	0
381	20240402	135200	379636120	17800	17840	17840	17800	658
382	20240402	135100	367915590	17860	17860	17860	17860	0
383	20240402	135000	367915590	17860	17840	17860	17840	3
384	20240402	134900	367862030	17830	17830	17830	17830	0
385	20240402	134800	367862030	17830	17830	17860	17830	31
386	20240402	134700	367309210	17860	17830	17860	17830	6
387	20240402	134600	367202140	17830	17830	17830	17830	11
388	20240402	134500	367006010	17860	17830	17860	17830	7
389	20240402	134400	366881140	17860	17830	17860	17830	5
390	20240402	134300	366791900	17830	17850	17860	17800	1130
391	20240402	134200	346641020	17860	17870	17870	17860	49
392	20240402	134100	345765750	17870	17870	17870	17870	0
393	20240402	134000	345765750	17870	17870	17870	17870	0
394	20240402	133900	345765750	17870	17870	17870	17870	13
395	20240402	133800	345533440	17860	17860	17860	17860	5
396	20240402	133700	345444140	17850	17890	17890	17850	452
397	20240402	133600	337368300	17900	17900	17900	17900	0
398	20240402	133500	337368300	17900	17900	17900	17900	13
399	20240402	133400	337135600	17890	17890	17890	17890	1
400	20240402	133300	337117710	17900	17900	17900	17900	13
401	20240402	133200	336885010	17890	17890	17890	17890	3
402	20240402	133100	336831340	17900	17890	17900	17890	18
403	20240402	133000	336509190	17900	17900	17900	17900	0
404	20240402	132900	336509190	17900	17890	17900	17890	15
405	20240402	132800	336240720	17900	17900	17900	17900	0
406	20240402	132700	336240720	17900	17900	17900	17900	13
407	20240402	132600	336008020	17890	17890	17890	17890	0
408	20240402	132500	336008020	17890	17890	17890	17890	1
409	20240402	132400	335990130	17880	17900	17900	17880	2
410	20240402	132300	335954350	17890	17890	17890	17890	74
411	20240402	132200	334630490	17890	17890	17890	17890	12
412	20240402	132100	334415810	17890	17890	17890	17890	13
413	20240402	132000	334183240	17890	17890	17890	17890	10
414	20240402	131900	334004340	17890	17890	17890	17890	3
415	20240402	131800	333950670	17900	17890	17900	17890	4
416	20240402	131700	333879080	17900	17890	17900	17890	126
417	20240402	131600	331624920	17900	17900	17900	17900	0
418	20240402	131500	331624920	17900	17900	17900	17900	0
419	20240402	131400	331624920	17900	17900	17900	17890	148
420	20240402	131300	328977100	17930	17900	17930	17900	2
421	20240402	131200	328941270	17900	17910	17910	17900	118
422	20240402	131100	326828230	17950	17910	17950	17910	423
423	20240402	131000	319251420	17940	17920	17940	17920	102
424	20240402	130900	317421560	17910	17920	17920	17910	250
425	20240402	130800	312943050	17930	17930	17930	17930	33
426	20240402	130700	312351360	17940	17940	17940	17940	0
427	20240402	130600	312351360	17940	17940	17940	17940	0
428	20240402	130500	312351360	17940	17940	17940	17940	0
429	20240402	130400	312351360	17940	17940	17940	17940	0
430	20240402	130300	312351360	17940	17940	17940	17940	30
431	20240402	130200	311813160	17940	17940	17940	17940	0
432	20240402	130100	311813160	17940	17940	17940	17940	0
433	20240402	130000	311813160	17940	17940	17940	17940	0
434	20240402	125900	311813160	17940	17940	17940	17940	0
435	20240402	125800	311813160	17940	17940	17940	17940	0
436	20240402	125700	311813160	17940	17940	17940	17940	0
437	20240402	125600	311813160	17940	17940	17940	17940	0
438	20240402	125500	311813160	17940	17940	17940	17940	0
439	20240402	125400	311813160	17940	17940	17940	17940	70
440	20240402	125300	310557360	17940	17940	17940	17940	0
441	20240402	125200	310557360	17940	17940	17940	17940	0
442	20240402	125100	310557360	17940	17940	17940	17940	0
443	20240402	125000	310557360	17940	17940	17940	17940	2
444	20240402	124900	310521480	17920	17920	17920	17920	4
445	20240402	124800	310449800	17920	17920	17920	17920	1
446	20240402	124700	310431880	17910	17910	17910	17910	0
447	20240402	124600	310431880	17910	17910	17910	17910	0
448	20240402	124500	310431880	17910	17920	17920	17910	120
449	20240402	124400	308281580	17920	17920	17920	17920	6
450	20240402	124300	308174060	17910	17910	17910	17910	0
451	20240402	124200	308174060	17910	17910	17910	17910	0
452	20240402	124100	308174060	17910	17910	17910	17910	0
453	20240402	124000	308174060	17910	17910	17910	17910	0
454	20240402	123900	308174060	17910	17910	17910	17910	0
455	20240402	123800	308174060	17910	17920	17920	17910	26
456	20240402	123700	307708190	17930	17930	17930	17930	0
457	20240402	123600	307708190	17930	17930	17930	17930	0
458	20240402	123500	307708190	17930	17930	17930	17930	0
459	20240402	123400	307708190	17930	17930	17930	17930	0
460	20240402	123300	307708190	17930	17930	17930	17930	0
461	20240402	123200	307708190	17930	17930	17930	17930	0
462	20240402	123100	307708190	17930	17930	17930	17930	0
463	20240402	123000	307708190	17930	17930	17930	17930	0
464	20240402	122900	307708190	17930	17930	17930	17930	0
465	20240402	122800	307708190	17930	17930	17930	17930	33
466	20240402	122700	307116500	17930	17930	17930	17930	0
467	20240402	122600	307116500	17930	17930	17930	17930	0
468	20240402	122500	307116500	17930	17930	17930	17930	10
469	20240402	122400	306937200	17920	17920	17920	17920	100
470	20240402	122300	305145200	17910	17910	17910	17910	0
471	20240402	122200	305145200	17910	17910	17910	17910	0
472	20240402	122100	305145200	17910	17910	17910	17910	0
473	20240402	122000	305145200	17910	17910	17910	17910	0
474	20240402	121900	305145200	17910	17910	17910	17910	26
475	20240402	121800	304679540	17920	17920	17920	17920	280
476	20240402	121700	299661940	17920	17920	17920	17920	0
477	20240402	121600	299661940	17920	17920	17920	17920	0
478	20240402	121500	299661940	17920	17920	17920	17920	0
479	20240402	121400	299661940	17920	17920	17920	17920	0
480	20240402	121300	299661940	17920	17920	17920	17920	0
481	20240402	121200	299661940	17920	17940	17940	17920	99
482	20240402	121100	297886060	17940	17940	17940	17940	0
483	20240402	121000	297886060	17940	17940	17940	17940	0
484	20240402	120900	297886060	17940	17940	17940	17940	7
485	20240402	120800	297760480	17920	17920	17920	17920	0
486	20240402	120700	297760480	17920	17920	17920	17920	0
487	20240402	120600	297760480	17920	17920	17920	17920	0
488	20240402	120500	297760480	17920	17920	17920	17920	0
489	20240402	120400	297760480	17920	17920	17920	17920	0
490	20240402	120300	297760480	17920	17920	17920	17920	4
491	20240402	120200	297688800	17920	17920	17920	17920	0
492	20240402	120100	297688800	17920	17920	17920	17920	0
493	20240402	120000	297688800	17920	17920	17920	17920	0
494	20240402	115900	297688800	17920	17920	17920	17920	0
495	20240402	115800	297688800	17920	17930	17940	17920	339
496	20240402	115700	291607710	17920	17920	17920	17920	0
497	20240402	115600	291607710	17920	17920	17920	17920	2
498	20240402	115500	291571870	17920	17920	17920	17920	3
499	20240402	115400	291518110	17920	17920	17920	17920	0
500	20240402	115300	291518110	17920	17920	17920	17920	3
501	20240402	115200	291464350	17940	17940	17940	17940	0
502	20240402	115100	291464350	17940	17940	17940	17940	0
503	20240402	115000	291464350	17940	17940	17940	17940	0
504	20240402	114900	291464350	17940	17940	17940	17940	0
505	20240402	114800	291464350	17940	17940	17940	17940	0
506	20240402	114700	291464350	17940	17940	17940	17930	147
507	20240402	114600	288827200	17930	17930	17930	17930	0
508	20240402	114500	288827200	17930	17930	17930	17930	0
509	20240402	114400	288827200	17930	17930	17930	17930	3
510	20240402	114300	288773410	17940	17940	17940	17940	17
511	20240402	114200	288468430	17930	17930	17930	17930	0
512	20240402	114100	288468430	17930	17940	17940	17930	19
513	20240402	114000	288127600	17940	17940	17940	17940	0
514	20240402	113900	288127600	17940	17930	17940	17930	24
515	20240402	113800	287697070	17940	17940	17940	17940	0
516	20240402	113700	287697070	17940	17930	17940	17930	137
517	20240402	113600	285239310	17920	17910	17920	17910	11
518	20240402	113500	285042220	17920	17920	17920	17920	4
519	20240402	113400	284970540	17920	17920	17920	17920	3
520	20240402	113300	284916780	17910	17910	17910	17910	0
521	20240402	113200	284916780	17910	17920	17920	17910	69
522	20240402	113100	283680630	17930	17930	17930	17920	91
523	20240402	113000	282049030	17940	17940	17940	17930	163
524	20240402	112900	279124840	17930	17930	17930	17930	0
525	20240402	112800	279124840	17930	17930	17930	17930	58
526	20240402	112700	278084900	17920	17910	17920	17910	5
527	20240402	112600	277995320	17930	17930	17930	17930	16
528	20240402	112500	277708440	17910	17930	17930	17910	18
529	20240402	112400	277385740	17920	17910	17920	17910	6
530	20240402	112300	277278250	17910	17910	17910	17910	0
531	20240402	112200	277278250	17910	17910	17910	17910	0
532	20240402	112100	277278250	17910	17910	17910	17910	0
533	20240402	112000	277278250	17910	17920	17930	17910	61
534	20240402	111900	276184640	17920	17920	17920	17920	0
535	20240402	111800	276184640	17920	17910	17920	17910	111
536	20240402	111700	274196620	17910	17910	17910	17910	1
537	20240402	111600	274178710	17930	17920	17930	17910	19
538	20240402	111500	273838080	17910	17910	17910	17910	1
539	20240402	111400	273820170	17930	17930	17930	17910	51
540	20240402	111300	272905800	17920	17910	17920	17910	5
541	20240402	111200	272816220	17930	17930	17930	17930	16
542	20240402	111100	272529340	17910	17910	17940	17910	35
543	20240402	111000	271901900	17940	17910	17940	17910	12
544	20240402	110900	271686780	17910	17910	17910	17910	3
545	20240402	110800	271633050	17940	17910	17940	17910	59
546	20240402	110700	270575240	17930	17920	17940	17920	53
547	20240402	110600	269624500	17940	17940	17940	17940	0
548	20240402	110500	269624500	17940	17920	17940	17920	22
549	20240402	110400	269229880	17910	17920	17920	17910	53
550	20240402	110300	268280640	17940	17890	17940	17890	66
551	20240402	110200	267098090	17910	17870	17910	17870	46
552	20240402	110100	266274350	17890	17890	17910	17890	32
553	20240402	110000	265701790	17910	17910	17910	17910	0
554	20240402	105900	265701790	17910	17880	17910	17880	71
555	20240402	105800	264430780	17900	17900	17900	17880	16
556	20240402	105700	264144500	17880	17870	17900	17870	48
557	20240402	105600	263286450	17870	17870	17870	17870	1
558	20240402	105500	263268580	17880	17880	17880	17880	0
559	20240402	105400	263268580	17880	17880	17880	17880	0
560	20240402	105300	263268580	17880	17880	17880	17880	0
561	20240402	105200	263268580	17880	17880	17900	17880	18
562	20240402	105100	262946720	17880	17860	17900	17860	69
563	20240402	105000	261712150	17860	17850	17860	17850	4
564	20240402	104900	261640740	17850	17850	17850	17850	18
565	20240402	104800	261319440	17860	17860	17860	17860	1
566	20240402	104700	261301580	17860	17890	17900	17860	212
567	20240402	104600	257514320	17900	17890	17900	17890	293
568	20240402	104500	252269780	17900	17900	17900	17900	0
569	20240402	104400	252269780	17900	17900	17900	17880	28
570	20240402	104300	251768680	17890	17890	17890	17890	2
571	20240402	104200	251732900	17900	17900	17900	17890	24
572	20240402	104100	251303340	17890	17880	17900	17880	15
573	20240402	104000	251035000	17900	17860	17900	17860	50
574	20240402	103900	250140300	17860	17860	17860	17860	3
575	20240402	103800	250086720	17850	17860	17860	17850	103
576	20240402	103700	248247170	17860	17850	17860	17850	14
577	20240402	103600	247997140	17850	17850	17850	17850	0
578	20240402	103500	247997140	17850	17880	17880	17850	257
579	20240402	103400	243405510	17880	17880	17880	17880	18
580	20240402	103300	243083670	17850	17850	17850	17850	41
581	20240402	103200	242351820	17850	17850	17850	17850	0
582	20240402	103100	242351820	17850	17900	17900	17850	314
583	20240402	103000	236746720	17850	17850	17850	17850	0
584	20240402	102900	236746720	17850	17850	17850	17850	0
585	20240402	102800	236746720	17850	17850	17850	17850	0
586	20240402	102700	236746720	17850	17870	17870	17850	618
587	20240402	102600	225712070	17870	17860	17870	17860	124
588	20240402	102500	223496620	17870	17930	17930	17870	911
589	20240402	102400	207191290	17930	17930	17930	17930	0
590	20240402	102300	207191290	17930	17930	17930	17930	19
591	20240402	102200	206850620	17940	17990	17990	17940	428
592	20240402	102100	199163610	17980	17980	17980	17980	0
593	20240402	102000	199163610	17980	17990	17990	17980	21
594	20240402	101900	198785840	17990	17980	17990	17980	37
595	20240402	101800	198120560	17970	17970	17970	17970	0
596	20240402	101700	198120560	17970	17970	17970	17970	23
597	20240402	101600	197707250	17970	17970	17970	17970	2
598	20240402	101500	197671310	17990	18000	18000	17980	259
599	20240402	101400	193012030	17990	18020	18020	17990	110
600	20240402	101300	191030130	18030	18030	18030	18030	0
601	20240402	101200	191030130	18030	18030	18030	18030	0
602	20240402	101100	191030130	18030	18030	18030	18030	0
603	20240402	101000	191030130	18030	18030	18030	18030	0
604	20240402	100900	191030130	18030	18020	18030	17990	179
605	20240402	100800	187804510	18020	18020	18030	18020	6
606	20240402	100700	187696360	18030	18030	18030	18030	17
607	20240402	100600	187389850	18030	18030	18030	18030	0
608	20240402	100500	187389850	18030	18030	18030	18030	17
609	20240402	100400	187083340	17980	17980	17980	17980	12
610	20240402	100300	186867580	17980	17960	17980	17960	376
611	20240402	100200	180108270	17960	17960	17960	17960	9
612	20240402	100100	179946630	17840	17840	17840	17840	0
613	20240402	100000	179946630	17840	17960	17960	17840	56
614	20240402	095900	178941110	17960	17960	17960	17960	0
615	20240402	095800	178941110	17960	17950	17960	17950	210
616	20240402	095700	175171050	17950	17950	17950	17950	15
617	20240402	095600	174901800	17950	17950	17950	17950	10
618	20240402	095500	174722300	17950	17950	17950	17950	46
619	20240402	095400	173896600	17950	17950	17950	17950	2
620	20240402	095300	173860700	17950	17950	17950	17950	0
621	20240402	095200	173860700	17950	17950	17950	17950	1
622	20240402	095100	173842750	17870	17840	17870	17830	105
623	20240402	095000	171970360	17830	17820	17830	17820	251
624	20240402	094900	167495550	17820	17820	17830	17800	184
625	20240402	094800	164217360	17800	17780	17800	17780	218
626	20240402	094700	160337160	17770	17770	17790	17770	506
627	20240402	094600	151345460	17790	17830	17830	17790	185
628	20240402	094500	148051190	17760	17870	17870	17760	1332
629	20240402	094400	124316330	17870	17890	17890	17860	436
630	20240402	094300	116527270	17890	17890	17890	17880	483
631	20240402	094200	107888300	17950	17890	17950	17890	16
632	20240402	094100	107601190	17880	17890	17950	17880	83
633	20240402	094000	106116330	17950	17900	17950	17890	80
634	20240402	093900	104685050	17890	17890	17890	17890	10
635	20240402	093800	104506150	17960	17920	17960	17900	166
636	20240402	093700	101532840	17920	17920	17920	17920	0
637	20240402	093600	101532840	17920	17960	17960	17920	17
638	20240402	093500	101227640	17960	17890	17960	17890	322
639	20240402	093400	95462200	17880	17880	17880	17880	1
640	20240402	093300	95444320	17890	17870	17900	17870	33
641	20240402	093200	94853690	17910	17870	17910	17870	17
642	20240402	093100	94549340	17870	17870	17910	17870	4
643	20240402	093000	94477780	17880	17910	17910	17880	46
644	20240402	092900	93655190	17870	17870	17910	17870	83
645	20240402	092800	92171460	17910	17870	17910	17870	67
646	20240402	092700	90972940	17880	17860	17880	17860	13
647	20240402	092600	90740530	17880	17880	17880	17880	0
648	20240402	092500	90740530	17880	17860	17880	17860	76
649	20240402	092400	89383150	17840	17810	17840	17810	18
650	20240402	092300	89062120	17840	17800	17840	17800	64
651	20240402	092200	87920820	17800	17780	17830	17780	32
652	20240402	092100	87351720	17780	17780	17780	17780	18
653	20240402	092000	87031680	17770	17780	17780	17770	46
654	20240402	091900	86213960	17780	17780	17780	17780	3
655	20240402	091800	86160620	17780	17790	17930	17750	377
656	20240402	091700	79454190	17780	17900	17940	17780	1994
657	20240402	091600	43933700	17900	17940	17940	17900	508
658	20240402	091500	34820980	17910	17890	18050	17860	797
659	20240402	091400	20563190	17890	17880	17890	17880	98
660	20240402	091300	18810900	17890	17900	17900	17890	110
661	20240402	091200	16842880	17890	17880	17890	17880	18
662	20240402	091100	16520880	17880	17890	17890	17880	15
663	20240402	091000	16252650	17900	17900	17900	17890	55
664	20240402	090900	15268160	17900	17930	17930	17900	92
665	20240402	090800	13621130	17920	17980	17980	17920	386
666	20240402	090700	6696880	17980	17990	17990	17980	38
667	20240402	090600	6013280	17990	17990	17990	17990	4
668	20240402	090500	5941320	17990	17990	17990	17990	1
669	20240402	090400	5923330	18060	18060	18060	18060	0
670	20240402	090300	5923330	18060	18060	18060	18060	0
671	20240402	090200	5923330	18060	18070	18070	18060	165
672	20240402	090100	2942350	18060	18060	18060	18060	6
673	20240402	090000	2833990	18060	17950	18060	17950	40