KissMeData/462520/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	210700	408620360	17700	17700	17700	17700	82
3	20240403	210600	408620360	17700	17700	17700	17700	0
4	20240403	210500	408620360	17700	17700	17700	17700	0
5	20240403	210400	408620360	17700	17700	17700	17700	0
6	20240403	210300	408620360	17700	17700	17700	17700	0
7	20240403	210200	408620360	17700	17700	17700	17700	0
8	20240403	210100	408620360	17700	17700	17700	17700	0
9	20240403	210000	408620360	17700	17700	17700	17700	0
10	20240403	205900	408620360	17700	17700	17700	17700	0
11	20240403	205800	408620360	17700	17700	17700	17700	0
12	20240403	205700	408620360	17700	17700	17700	17700	0
13	20240403	205600	408620360	17700	17700	17700	17700	0
14	20240403	205500	408620360	17700	17700	17700	17700	0
15	20240403	205400	408620360	17700	17700	17700	17700	0
16	20240403	205300	408620360	17700	17700	17700	17700	0
17	20240403	205200	408620360	17700	17700	17700	17700	0
18	20240403	205100	408620360	17700	17700	17700	17700	0
19	20240403	205000	408620360	17700	17700	17700	17700	0
20	20240403	204900	408620360	17700	17700	17700	17700	0
21	20240403	204800	408620360	17700	17700	17700	17700	0
22	20240403	204700	408620360	17700	17700	17700	17700	0
23	20240403	204600	408620360	17700	17700	17700	17700	0
24	20240403	204500	408620360	17700	17700	17700	17700	0
25	20240403	204400	408620360	17700	17700	17700	17700	0
26	20240403	204300	408620360	17700	17700	17700	17700	0
27	20240403	204200	408620360	17700	17700	17700	17700	0
28	20240403	204100	408620360	17700	17700	17700	17700	0
29	20240403	204000	408620360	17700	17700	17700	17700	0
30	20240403	203900	408620360	17700	17700	17700	17700	0
31	20240403	203800	408620360	17700	17700	17700	17700	0
32	20240403	203700	408620360	17700	17700	17700	17700	82
33	20240403	203600	408620360	17700	17700	17700	17700	0
34	20240403	203500	408620360	17700	17700	17700	17700	0
35	20240403	203400	408620360	17700	17700	17700	17700	0
36	20240403	203300	408620360	17700	17700	17700	17700	0
37	20240403	203200	408620360	17700	17700	17700	17700	0
38	20240403	203100	408620360	17700	17700	17700	17700	0
39	20240403	203000	408620360	17700	17700	17700	17700	0
40	20240403	202900	408620360	17700	17700	17700	17700	0
41	20240403	202800	408620360	17700	17700	17700	17700	0
42	20240403	202700	408620360	17700	17700	17700	17700	0
43	20240403	202600	408620360	17700	17700	17700	17700	0
44	20240403	202500	408620360	17700	17700	17700	17700	0
45	20240403	202400	408620360	17700	17700	17700	17700	0
46	20240403	202300	408620360	17700	17700	17700	17700	0
47	20240403	202200	408620360	17700	17700	17700	17700	0
48	20240403	202100	408620360	17700	17700	17700	17700	0
49	20240403	202000	408620360	17700	17700	17700	17700	0
50	20240403	201900	408620360	17700	17700	17700	17700	0
51	20240403	201800	408620360	17700	17700	17700	17700	0
52	20240403	201700	408620360	17700	17700	17700	17700	0
53	20240403	201600	408620360	17700	17700	17700	17700	0
54	20240403	201500	408620360	17700	17700	17700	17700	0
55	20240403	201400	408620360	17700	17700	17700	17700	0
56	20240403	201300	408620360	17700	17700	17700	17700	0
57	20240403	201200	408620360	17700	17700	17700	17700	0
58	20240403	201100	408620360	17700	17700	17700	17700	0
59	20240403	201000	408620360	17700	17700	17700	17700	0
60	20240403	200900	408620360	17700	17700	17700	17700	0
61	20240403	200800	408620360	17700	17700	17700	17700	0
62	20240403	200700	408620360	17700	17700	17700	17700	82
63	20240403	200600	408620360	17700	17700	17700	17700	0
64	20240403	200500	408620360	17700	17700	17700	17700	0
65	20240403	200400	408620360	17700	17700	17700	17700	0
66	20240403	200300	408620360	17700	17700	17700	17700	0
67	20240403	200200	408620360	17700	17700	17700	17700	0
68	20240403	200100	408620360	17700	17700	17700	17700	0
69	20240403	200000	408620360	17700	17700	17700	17700	0
70	20240403	195900	408620360	17700	17700	17700	17700	0
71	20240403	195800	408620360	17700	17700	17700	17700	0
72	20240403	195700	408620360	17700	17700	17700	17700	0
73	20240403	195600	408620360	17700	17700	17700	17700	0
74	20240403	195500	408620360	17700	17700	17700	17700	0
75	20240403	195400	408620360	17700	17700	17700	17700	0
76	20240403	195300	408620360	17700	17700	17700	17700	0
77	20240403	195200	408620360	17700	17700	17700	17700	0
78	20240403	195100	408620360	17700	17700	17700	17700	0
79	20240403	195000	408620360	17700	17700	17700	17700	0
80	20240403	194900	408620360	17700	17700	17700	17700	0
81	20240403	194800	408620360	17700	17700	17700	17700	0
82	20240403	194700	408620360	17700	17700	17700	17700	0
83	20240403	194600	408620360	17700	17700	17700	17700	0
84	20240403	194500	408620360	17700	17700	17700	17700	0
85	20240403	194400	408620360	17700	17700	17700	17700	0
86	20240403	194300	408620360	17700	17700	17700	17700	0
87	20240403	194200	408620360	17700	17700	17700	17700	0
88	20240403	194100	408620360	17700	17700	17700	17700	0
89	20240403	194000	408620360	17700	17700	17700	17700	0
90	20240403	193900	408620360	17700	17700	17700	17700	0
91	20240403	193800	408620360	17700	17700	17700	17700	0
92	20240403	193700	408620360	17700	17700	17700	17700	82
93	20240403	193600	408620360	17700	17700	17700	17700	0
94	20240403	193500	408620360	17700	17700	17700	17700	0
95	20240403	193400	408620360	17700	17700	17700	17700	0
96	20240403	193300	408620360	17700	17700	17700	17700	0
97	20240403	193200	408620360	17700	17700	17700	17700	0
98	20240403	193100	408620360	17700	17700	17700	17700	0
99	20240403	193000	408620360	17700	17700	17700	17700	0
100	20240403	192900	408620360	17700	17700	17700	17700	0
101	20240403	192800	408620360	17700	17700	17700	17700	0
102	20240403	192700	408620360	17700	17700	17700	17700	0
103	20240403	192600	408620360	17700	17700	17700	17700	0
104	20240403	192500	408620360	17700	17700	17700	17700	0
105	20240403	192400	408620360	17700	17700	17700	17700	0
106	20240403	192300	408620360	17700	17700	17700	17700	0
107	20240403	192200	408620360	17700	17700	17700	17700	0
108	20240403	192100	408620360	17700	17700	17700	17700	0
109	20240403	192000	408620360	17700	17700	17700	17700	0
110	20240403	191900	408620360	17700	17700	17700	17700	0
111	20240403	191800	408620360	17700	17700	17700	17700	0
112	20240403	191700	408620360	17700	17700	17700	17700	0
113	20240403	191600	408620360	17700	17700	17700	17700	0
114	20240403	191500	408620360	17700	17700	17700	17700	0
115	20240403	191400	408620360	17700	17700	17700	17700	0
116	20240403	191300	408620360	17700	17700	17700	17700	0
117	20240403	191200	408620360	17700	17700	17700	17700	0
118	20240403	191100	408620360	17700	17700	17700	17700	0
119	20240403	191000	408620360	17700	17700	17700	17700	0
120	20240403	190900	408620360	17700	17700	17700	17700	0
121	20240403	190800	408620360	17700	17700	17700	17700	0
122	20240403	190700	408620360	17700	17700	17700	17700	82
123	20240403	190600	408620360	17700	17700	17700	17700	0
124	20240403	190500	408620360	17700	17700	17700	17700	0
125	20240403	190400	408620360	17700	17700	17700	17700	0
126	20240403	190300	408620360	17700	17700	17700	17700	0
127	20240403	190200	408620360	17700	17700	17700	17700	0
128	20240403	190100	408620360	17700	17700	17700	17700	0
129	20240403	190000	408620360	17700	17700	17700	17700	0
130	20240403	185900	408620360	17700	17700	17700	17700	0
131	20240403	185800	408620360	17700	17700	17700	17700	0
132	20240403	185700	408620360	17700	17700	17700	17700	0
133	20240403	185600	408620360	17700	17700	17700	17700	0
134	20240403	185500	408620360	17700	17700	17700	17700	0
135	20240403	185400	408620360	17700	17700	17700	17700	0
136	20240403	185300	408620360	17700	17700	17700	17700	0
137	20240403	185200	408620360	17700	17700	17700	17700	0
138	20240403	185100	408620360	17700	17700	17700	17700	0
139	20240403	185000	408620360	17700	17700	17700	17700	0
140	20240403	184900	408620360	17700	17700	17700	17700	0
141	20240403	184800	408620360	17700	17700	17700	17700	0
142	20240403	184700	408620360	17700	17700	17700	17700	0
143	20240403	184600	408620360	17700	17700	17700	17700	0
144	20240403	184500	408620360	17700	17700	17700	17700	0
145	20240403	184400	408620360	17700	17700	17700	17700	0
146	20240403	184300	408620360	17700	17700	17700	17700	0
147	20240403	184200	408620360	17700	17700	17700	17700	0
148	20240403	184100	408620360	17700	17700	17700	17700	0
149	20240403	184000	408620360	17700	17700	17700	17700	0
150	20240403	183900	408620360	17700	17700	17700	17700	0
151	20240403	183800	408620360	17700	17700	17700	17700	0
152	20240403	183700	408620360	17700	17700	17700	17700	82
153	20240403	183600	408620360	17700	17700	17700	17700	0
154	20240403	183500	408620360	17700	17700	17700	17700	0
155	20240403	183400	408620360	17700	17700	17700	17700	0
156	20240403	183300	408620360	17700	17700	17700	17700	0
157	20240403	183200	408620360	17700	17700	17700	17700	0
158	20240403	183100	408620360	17700	17700	17700	17700	0
159	20240403	183000	408620360	17700	17700	17700	17700	0
160	20240403	182900	408620360	17700	17700	17700	17700	0
161	20240403	182800	408620360	17700	17700	17700	17700	0
162	20240403	182700	408620360	17700	17700	17700	17700	0
163	20240403	182600	408620360	17700	17700	17700	17700	0
164	20240403	182500	408620360	17700	17700	17700	17700	0
165	20240403	182400	408620360	17700	17700	17700	17700	0
166	20240403	182300	408620360	17700	17700	17700	17700	0
167	20240403	182200	408620360	17700	17700	17700	17700	0
168	20240403	182100	408620360	17700	17700	17700	17700	0
169	20240403	182000	408620360	17700	17700	17700	17700	0
170	20240403	181900	408620360	17700	17700	17700	17700	0
171	20240403	181800	408620360	17700	17700	17700	17700	0
172	20240403	181700	408620360	17700	17700	17700	17700	0
173	20240403	181600	408620360	17700	17700	17700	17700	0
174	20240403	181500	408620360	17700	17700	17700	17700	0
175	20240403	181400	408620360	17700	17700	17700	17700	0
176	20240403	181300	408620360	17700	17700	17700	17700	0
177	20240403	181200	408620360	17700	17700	17700	17700	0
178	20240403	181100	408620360	17700	17700	17700	17700	0
179	20240403	181000	408620360	17700	17700	17700	17700	0
180	20240403	180900	408620360	17700	17700	17700	17700	0
181	20240403	180800	408620360	17700	17700	17700	17700	0
182	20240403	180700	408620360	17700	17700	17700	17700	82
183	20240403	180600	408620360	17700	17700	17700	17700	0
184	20240403	180500	408620360	17700	17700	17700	17700	0
185	20240403	180400	408620360	17700	17700	17700	17700	0
186	20240403	180300	408620360	17700	17700	17700	17700	0
187	20240403	180200	408620360	17700	17700	17700	17700	0
188	20240403	180100	408620360	17700	17700	17700	17700	0
189	20240403	180000	408620360	17700	17700	17700	17700	0
190	20240403	175900	408620360	17700	17700	17700	17700	0
191	20240403	175800	408620360	17700	17700	17700	17700	0
192	20240403	175700	408620360	17700	17700	17700	17700	0
193	20240403	175600	408620360	17700	17700	17700	17700	0
194	20240403	175500	408620360	17700	17700	17700	17700	0
195	20240403	175400	408620360	17700	17700	17700	17700	0
196	20240403	175300	408620360	17700	17700	17700	17700	0
197	20240403	175200	408620360	17700	17700	17700	17700	0
198	20240403	175100	408620360	17700	17700	17700	17700	0
199	20240403	175000	408620360	17700	17700	17700	17700	0
200	20240403	174900	408620360	17700	17700	17700	17700	0
201	20240403	174800	408620360	17700	17700	17700	17700	0
202	20240403	174700	408620360	17700	17700	17700	17700	0
203	20240403	174600	408620360	17700	17700	17700	17700	0
204	20240403	174500	408620360	17700	17700	17700	17700	0
205	20240403	174400	408620360	17700	17700	17700	17700	0
206	20240403	174300	408620360	17700	17700	17700	17700	0
207	20240403	174200	408620360	17700	17700	17700	17700	0
208	20240403	174100	408620360	17700	17700	17700	17700	0
209	20240403	174000	408620360	17700	17700	17700	17700	0
210	20240403	173900	408620360	17700	17700	17700	17700	0
211	20240403	173800	408620360	17700	17700	17700	17700	0
212	20240403	173700	408620360	17700	17700	17700	17700	82
213	20240403	173600	408620360	17700	17700	17700	17700	0
214	20240403	173500	408620360	17700	17700	17700	17700	0
215	20240403	173400	408620360	17700	17700	17700	17700	0
216	20240403	173300	408620360	17700	17700	17700	17700	0
217	20240403	173200	408620360	17700	17700	17700	17700	0
218	20240403	173100	408620360	17700	17700	17700	17700	0
219	20240403	173000	408620360	17700	17700	17700	17700	0
220	20240403	172900	408620360	17700	17700	17700	17700	0
221	20240403	172800	408620360	17700	17700	17700	17700	0
222	20240403	172700	408620360	17700	17700	17700	17700	0
223	20240403	172600	408620360	17700	17700	17700	17700	0
224	20240403	172500	408620360	17700	17700	17700	17700	0
225	20240403	172400	408620360	17700	17700	17700	17700	0
226	20240403	172300	408620360	17700	17700	17700	17700	0
227	20240403	172200	408620360	17700	17700	17700	17700	0
228	20240403	172100	408620360	17700	17700	17700	17700	0
229	20240403	172000	408620360	17700	17700	17700	17700	0
230	20240403	171900	408620360	17700	17700	17700	17700	0
231	20240403	171800	408620360	17700	17700	17700	17700	0
232	20240403	171700	408620360	17700	17700	17700	17700	0
233	20240403	171600	408620360	17700	17700	17700	17700	0
234	20240403	171500	408620360	17700	17700	17700	17700	0
235	20240403	171400	408620360	17700	17700	17700	17700	0
236	20240403	171300	408620360	17700	17700	17700	17700	0
237	20240403	171200	408620360	17700	17700	17700	17700	0
238	20240403	171100	408620360	17700	17700	17700	17700	0
239	20240403	171000	408620360	17700	17700	17700	17700	0
240	20240403	170900	408620360	17700	17700	17700	17700	0
241	20240403	170800	408620360	17700	17700	17700	17700	0
242	20240403	170700	408620360	17700	17700	17700	17700	82
243	20240403	170600	408620360	17700	17700	17700	17700	0
244	20240403	170500	408620360	17700	17700	17700	17700	0
245	20240403	170400	408620360	17700	17700	17700	17700	0
246	20240403	170300	408620360	17700	17700	17700	17700	0
247	20240403	170200	408620360	17700	17700	17700	17700	0
248	20240403	170100	408620360	17700	17700	17700	17700	0
249	20240403	170000	408620360	17700	17700	17700	17700	0
250	20240403	165900	408620360	17700	17700	17700	17700	0
251	20240403	165800	408620360	17700	17700	17700	17700	0
252	20240403	165700	408620360	17700	17700	17700	17700	0
253	20240403	165600	408620360	17700	17700	17700	17700	0
254	20240403	165500	408620360	17700	17700	17700	17700	0
255	20240403	165400	408620360	17700	17700	17700	17700	0
256	20240403	165300	408620360	17700	17700	17700	17700	0
257	20240403	165200	408620360	17700	17700	17700	17700	0
258	20240403	165100	408620360	17700	17700	17700	17700	0
259	20240403	165000	408620360	17700	17700	17700	17700	0
260	20240403	164900	408620360	17700	17700	17700	17700	0
261	20240403	164800	408620360	17700	17700	17700	17700	0
262	20240403	164700	408620360	17700	17700	17700	17700	0
263	20240403	164600	408620360	17700	17700	17700	17700	0
264	20240403	164500	408620360	17700	17700	17700	17700	0
265	20240403	164400	408620360	17700	17700	17700	17700	0
266	20240403	164300	408620360	17700	17700	17700	17700	0
267	20240403	164200	408620360	17700	17700	17700	17700	0
268	20240403	164100	408620360	17700	17700	17700	17700	0
269	20240403	164000	408620360	17700	17700	17700	17700	0
270	20240403	163900	408620360	17700	17700	17700	17700	0
271	20240403	163800	408620360	17700	17700	17700	17700	0
272	20240403	163700	408620360	17700	17700	17700	17700	82
273	20240403	163600	408620360	17700	17700	17700	17700	0
274	20240403	163500	408620360	17700	17700	17700	17700	0
275	20240403	163400	408620360	17700	17700	17700	17700	0
276	20240403	163300	408620360	17700	17700	17700	17700	0
277	20240403	163200	408620360	17700	17700	17700	17700	0
278	20240403	163100	408620360	17700	17700	17700	17700	0
279	20240403	163000	408620360	17700	17700	17700	17700	0
280	20240403	162900	408620360	17700	17700	17700	17700	0
281	20240403	162800	408620360	17700	17700	17700	17700	0
282	20240403	162700	408620360	17700	17700	17700	17700	0
283	20240403	162600	408620360	17700	17700	17700	17700	0
284	20240403	162500	408620360	17700	17700	17700	17700	0
285	20240403	162400	408620360	17700	17700	17700	17700	0
286	20240403	162300	408620360	17700	17700	17700	17700	0
287	20240403	162200	408620360	17700	17700	17700	17700	0
288	20240403	162100	408620360	17700	17700	17700	17700	0
289	20240403	162000	408620360	17700	17700	17700	17700	0
290	20240403	161900	408620360	17700	17700	17700	17700	0
291	20240403	161800	408620360	17700	17700	17700	17700	0
292	20240403	161700	408620360	17700	17700	17700	17700	0
293	20240403	161600	408620360	17700	17700	17700	17700	0
294	20240403	161500	408620360	17700	17700	17700	17700	0
295	20240403	161400	408620360	17700	17700	17700	17700	0
296	20240403	161300	408620360	17700	17700	17700	17700	0
297	20240403	161200	408620360	17700	17700	17700	17700	0
298	20240403	161100	408620360	17700	17700	17700	17700	0
299	20240403	161000	408620360	17700	17700	17700	17700	0
300	20240403	160900	408620360	17700	17700	17700	17700	0
301	20240403	160800	408620360	17700	17700	17700	17700	0
302	20240403	160700	408620360	17700	17700	17700	17700	82
303	20240403	160600	408620360	17700	17700	17700	17700	0
304	20240403	160500	408620360	17700	17700	17700	17700	0
305	20240403	160400	408620360	17700	17700	17700	17700	0
306	20240403	160300	408620360	17700	17700	17700	17700	0
307	20240403	160200	408620360	17700	17700	17700	17700	0
308	20240403	160100	408620360	17700	17700	17700	17700	0
309	20240403	160000	408620360	17700	17700	17700	17700	0
310	20240403	155900	408620360	17700	17700	17700	17700	0
311	20240403	155800	408620360	17700	17700	17700	17700	0
312	20240403	155700	408620360	17700	17700	17700	17700	0
313	20240403	155600	408620360	17700	17700	17700	17700	0
314	20240403	155500	408620360	17700	17700	17700	17700	0
315	20240403	155400	408620360	17700	17700	17700	17700	0
316	20240403	155300	408620360	17700	17700	17700	17700	0
317	20240403	155200	408620360	17700	17700	17700	17700	0
318	20240403	155100	408620360	17700	17700	17700	17700	0
319	20240403	155000	408620360	17700	17700	17700	17700	0
320	20240403	154900	408620360	17700	17700	17700	17700	0
321	20240403	154800	408620360	17700	17700	17700	17700	0
322	20240403	154700	408620360	17700	17700	17700	17700	0
323	20240403	154600	408620360	17700	17700	17700	17700	0
324	20240403	154500	408620360	17700	17700	17700	17700	0
325	20240403	154400	408620360	17700	17700	17700	17700	0
326	20240403	154300	408620360	17700	17700	17700	17700	0
327	20240403	154200	408620360	17700	17700	17700	17700	0
328	20240403	154100	408620360	17700	17700	17700	17700	0
329	20240403	154000	408620360	17700	17700	17700	17700	0
330	20240403	153900	408620360	17700	17700	17700	17700	0
331	20240403	153800	408620360	17700	17700	17700	17700	0
332	20240403	153700	408620360	17700	17700	17700	17700	82
333	20240403	153600	408620360	17700	17700	17700	17700	0
334	20240403	153500	408620360	17700	17700	17700	17700	0
335	20240403	153400	408620360	17700	17700	17700	17700	0
336	20240403	153300	408620360	17700	17700	17700	17700	0
337	20240403	153200	408620360	17700	17700	17700	17700	0
338	20240403	153100	408620360	17700	17700	17700	17700	0
339	20240403	153000	408620360	17700	17700	17700	17700	82
340	20240403	152900	407168960	17660	17660	17660	17660	0
341	20240403	152800	407168960	17660	17660	17660	17660	0
342	20240403	152700	407168960	17660	17660	17660	17660	0
343	20240403	152600	407168960	17660	17660	17660	17660	0
344	20240403	152500	407168960	17660	17660	17660	17660	0
345	20240403	152400	407168960	17660	17660	17660	17660	0
346	20240403	152300	407168960	17660	17660	17660	17660	0
347	20240403	152200	407168960	17660	17660	17660	17660	0
348	20240403	152100	407168960	17660	17660	17660	17660	0
349	20240403	152000	407168960	17660	17660	17660	17660	0
350	20240403	151900	407168960	17660	17660	17660	17660	43
351	20240403	151800	406409580	17670	17670	17670	17670	64
352	20240403	151700	405278700	17670	17670	17670	17670	27
353	20240403	151600	404801610	17670	17670	17670	17670	0
354	20240403	151500	404801610	17670	17670	17670	17670	0
355	20240403	151400	404801610	17670	17670	17670	17670	65
356	20240403	151300	403653060	17650	17650	17650	17650	0
357	20240403	151200	403653060	17650	17650	17650	17650	0
358	20240403	151100	403653060	17650	17650	17650	17650	300
359	20240403	151000	398358060	17670	17650	17670	17650	99
360	20240403	150900	396610610	17670	17670	17670	17670	0
361	20240403	150800	396610610	17670	17670	17670	17670	1
362	20240403	150700	396592940	17670	17670	17670	17670	1
363	20240403	150600	396575270	17650	17650	17650	17650	50
364	20240403	150500	395692770	17650	17650	17650	17650	0
365	20240403	150400	395692770	17650	17650	17650	17650	0
366	20240403	150300	395692770	17650	17670	17670	17650	941
367	20240403	150200	379083470	17670	17670	17670	17670	802
368	20240403	150100	364912130	17670	17670	17670	17670	31
369	20240403	150000	364364360	17670	17670	17670	17670	31
370	20240403	145900	363816590	17670	17670	17670	17670	0
371	20240403	145800	363816590	17670	17670	17670	17670	0
372	20240403	145700	363816590	17670	17670	17670	17670	0
373	20240403	145600	363816590	17670	17670	17670	17670	0
374	20240403	145500	363816590	17670	17670	17670	17670	0
375	20240403	145400	363816590	17670	17670	17670	17670	0
376	20240403	145300	363816590	17670	17670	17670	17670	0
377	20240403	145200	363816590	17670	17670	17670	17670	0
378	20240403	145100	363816590	17670	17670	17670	17670	0
379	20240403	145000	363816590	17670	17680	17680	17670	533
380	20240403	144900	354398150	17680	17680	17680	17680	54
381	20240403	144800	353443430	17670	17670	17670	17670	5
382	20240403	144700	353355080	17670	17670	17670	17670	0
383	20240403	144600	353355080	17670	17700	17700	17670	500
384	20240403	144500	344506040	17710	17710	17710	17710	28
385	20240403	144400	344010160	17710	17710	17710	17710	0
386	20240403	144300	344010160	17710	17710	17710	17710	0
387	20240403	144200	344010160	17710	17710	17710	17710	0
388	20240403	144100	344010160	17710	17710	17710	17710	0
389	20240403	144000	344010160	17710	17710	17710	17710	1
390	20240403	143900	343992450	17710	17710	17710	17710	0
391	20240403	143800	343992450	17710	17710	17710	17710	12
392	20240403	143700	343779930	17710	17700	17710	17700	126
393	20240403	143600	341549530	17700	17700	17700	17700	35
394	20240403	143500	340930030	17710	17710	17710	17710	30
395	20240403	143400	340398730	17700	17700	17700	17700	250
396	20240403	143300	335973730	17710	17710	17710	17700	138
397	20240403	143200	333530750	17710	17710	17710	17710	1
398	20240403	143100	333513040	17710	17700	17710	17700	4
399	20240403	143000	333442230	17700	17700	17700	17700	1
400	20240403	142900	333424530	17650	17650	17650	17650	0
401	20240403	142800	333424530	17650	17650	17650	17650	0
402	20240403	142700	333424530	17650	17650	17650	17650	0
403	20240403	142600	333424530	17650	17690	17690	17650	164
404	20240403	142500	330528790	17690	17690	17690	17690	25
405	20240403	142400	330086540	17690	17690	17690	17690	7
406	20240403	142300	329962710	17650	17650	17650	17650	0
407	20240403	142200	329962710	17650	17650	17650	17650	0
408	20240403	142100	329962710	17650	17650	17650	17650	0
409	20240403	142000	329962710	17650	17650	17650	17650	0
410	20240403	141900	329962710	17650	17650	17650	17650	191
411	20240403	141800	326591560	17650	17650	17650	17650	0
412	20240403	141700	326591560	17650	17710	17710	17630	501
413	20240403	141600	317754330	17720	17720	17720	17720	1
414	20240403	141500	317736610	17720	17720	17720	17720	1
415	20240403	141400	317718890	17710	17720	17720	17710	2
416	20240403	141300	317683460	17720	17720	17720	17720	72
417	20240403	141200	316407620	17720	17720	17720	17720	1
418	20240403	141100	316389900	17690	17690	17690	17690	1
419	20240403	141000	316372210	17690	17690	17690	17690	0
420	20240403	140900	316372210	17690	17690	17690	17690	80
421	20240403	140800	314957010	17720	17720	17720	17720	0
422	20240403	140700	314957010	17720	17720	17720	17720	1
423	20240403	140600	314939290	17690	17650	17690	17650	1800
424	20240403	140500	283112970	17650	17650	17650	17650	0
425	20240403	140400	283112970	17650	17630	17650	17630	183
426	20240403	140300	279884920	17630	17640	17640	17630	8
427	20240403	140200	279743870	17650	17650	17650	17650	120
428	20240403	140100	277625870	17650	17650	17650	17650	100
429	20240403	140000	275860870	17650	17650	17650	17650	0
430	20240403	135900	275860870	17650	17630	17650	17630	76
431	20240403	135800	274520510	17630	17710	17710	17630	4103
432	20240403	135700	202021570	17730	17730	17730	17730	1
433	20240403	135600	202003840	17710	17710	17710	17710	0
434	20240403	135500	202003840	17710	17710	17710	17710	0
435	20240403	135400	202003840	17710	17710	17710	17710	0
436	20240403	135300	202003840	17710	17710	17710	17710	0
437	20240403	135200	202003840	17710	17720	17720	17710	109
438	20240403	135100	200073290	17710	17710	17710	17710	0
439	20240403	135000	200073290	17710	17710	17710	17710	30
440	20240403	134900	199541990	17710	17710	17720	17710	50
441	20240403	134800	198656440	17710	17720	17720	17710	20
442	20240403	134700	198302130	17710	17710	17710	17710	0
443	20240403	134600	198302130	17710	17710	17710	17710	0
444	20240403	134500	198302130	17710	17710	17710	17710	0
445	20240403	134400	198302130	17710	17710	17710	17710	0
446	20240403	134300	198302130	17710	17710	17710	17710	4
447	20240403	134200	198231290	17710	17710	17710	17710	16
448	20240403	134100	197947930	17710	17710	17710	17710	0
449	20240403	134000	197947930	17710	17710	17710	17710	0
450	20240403	133900	197947930	17710	17710	17710	17710	0
451	20240403	133800	197947930	17710	17710	17710	17710	0
452	20240403	133700	197947930	17710	17710	17710	17710	0
453	20240403	133600	197947930	17710	17710	17710	17710	19
454	20240403	133500	197611440	17740	17740	17740	17740	0
455	20240403	133400	197611440	17740	17740	17740	17740	0
456	20240403	133300	197611440	17740	17740	17740	17740	0
457	20240403	133200	197611440	17740	17740	17740	17740	0
458	20240403	133100	197611440	17740	17740	17740	17740	0
459	20240403	133000	197611440	17740	17740	17740	17740	0
460	20240403	132900	197611440	17740	17740	17740	17740	0
461	20240403	132800	197611440	17740	17740	17740	17740	0
462	20240403	132700	197611440	17740	17740	17740	17740	5
463	20240403	132600	197522740	17740	17740	17740	17740	26
464	20240403	132500	197061500	17740	17740	17740	17740	441
465	20240403	132400	189238160	17740	17740	17740	17740	0
466	20240403	132300	189238160	17740	17740	17740	17740	0
467	20240403	132200	189238160	17740	17740	17740	17740	379
468	20240403	132100	182514700	17740	17740	17740	17740	0
469	20240403	132000	182514700	17740	17740	17740	17740	0
470	20240403	131900	182514700	17740	17740	17740	17740	0
471	20240403	131800	182514700	17740	17740	17740	17740	0
472	20240403	131700	182514700	17740	17740	17740	17740	0
473	20240403	131600	182514700	17740	17740	17740	17740	0
474	20240403	131500	182514700	17740	17740	17740	17740	0
475	20240403	131400	182514700	17740	17740	17740	17740	0
476	20240403	131300	182514700	17740	17740	17740	17740	0
477	20240403	131200	182514700	17740	17740	17740	17740	0
478	20240403	131100	182514700	17740	17740	17740	17740	0
479	20240403	131000	182514700	17740	17740	17740	17740	9
480	20240403	130900	182355040	17740	17740	17740	17740	0
481	20240403	130800	182355040	17740	17740	17740	17740	3
482	20240403	130700	182301820	17740	17740	17740	17740	3
483	20240403	130600	182248600	17740	17740	17740	17740	0
484	20240403	130500	182248600	17740	17740	17740	17740	0
485	20240403	130400	182248600	17740	17740	17740	17740	0
486	20240403	130300	182248600	17740	17740	17740	17740	0
487	20240403	130200	182248600	17740	17740	17740	17710	86
488	20240403	130100	180723860	17710	17710	17710	17710	0
489	20240403	130000	180723860	17710	17740	17740	17710	11
490	20240403	125900	180529020	17700	17720	17720	17700	112
491	20240403	125800	178546460	17740	17740	17740	17740	0
492	20240403	125700	178546460	17740	17740	17740	17740	0
493	20240403	125600	178546460	17740	17740	17740	17740	870
494	20240403	125500	163112660	17720	17720	17720	17720	2
495	20240403	125400	163077220	17740	17730	17740	17730	116
496	20240403	125300	161019660	17710	17710	17710	17710	0
497	20240403	125200	161019660	17710	17710	17710	17710	0
498	20240403	125100	161019660	17710	17710	17710	17710	0
499	20240403	125000	161019660	17710	17710	17710	17710	262
500	20240403	124900	156379640	17710	17720	17720	17710	194
501	20240403	124800	152943850	17730	17730	17730	17730	1
502	20240403	124700	152926120	17730	17730	17730	17730	0
503	20240403	124600	152926120	17730	17730	17730	17730	0
504	20240403	124500	152926120	17730	17730	17730	17730	0
505	20240403	124400	152926120	17730	17730	17730	17730	1
506	20240403	124300	152908390	17710	17710	17710	17710	0
507	20240403	124200	152908390	17710	17710	17710	17710	0
508	20240403	124100	152908390	17710	17710	17710	17710	0
509	20240403	124000	152908390	17710	17710	17710	17710	0
510	20240403	123900	152908390	17710	17710	17710	17710	0
511	20240403	123800	152908390	17710	17710	17710	17710	1
512	20240403	123700	152890680	17710	17710	17710	17710	0
513	20240403	123600	152890680	17710	17710	17710	17710	16
514	20240403	123500	152607320	17710	17710	17710	17710	0
515	20240403	123400	152607320	17710	17710	17710	17710	14
516	20240403	123300	152359380	17710	17710	17710	17710	40
517	20240403	123200	151650980	17710	17710	17710	17710	1
518	20240403	123100	151633270	17710	17720	17720	17710	87
519	20240403	123000	150092400	17720	17720	17720	17720	0
520	20240403	122900	150092400	17720	17720	17720	17720	0
521	20240403	122800	150092400	17720	17720	17720	17720	0
522	20240403	122700	150092400	17720	17720	17720	17720	0
523	20240403	122600	150092400	17720	17720	17720	17720	71
524	20240403	122500	148834280	17730	17730	17730	17730	0
525	20240403	122400	148834280	17730	17730	17730	17730	0
526	20240403	122300	148834280	17730	17730	17730	17730	0
527	20240403	122200	148834280	17730	17730	17730	17730	0
528	20240403	122100	148834280	17730	17730	17730	17730	1
529	20240403	122000	148816550	17730	17730	17730	17730	0
530	20240403	121900	148816550	17730	17730	17730	17730	60
531	20240403	121800	147752750	17740	17740	17740	17740	0
532	20240403	121700	147752750	17740	17740	17740	17740	0
533	20240403	121600	147752750	17740	17740	17740	17740	2
534	20240403	121500	147717270	17740	17740	17740	17740	8
535	20240403	121400	147575350	17740	17740	17740	17740	5
536	20240403	121300	147486650	17740	17740	17740	17740	0
537	20240403	121200	147486650	17740	17740	17740	17740	0
538	20240403	121100	147486650	17740	17740	17740	17740	2
539	20240403	121000	147451170	17740	17740	17740	17740	0
540	20240403	120900	147451170	17740	17730	17740	17730	14
541	20240403	120800	147202840	17720	17730	17730	17720	9
542	20240403	120700	147043290	17730	17730	17730	17730	5
543	20240403	120600	146954640	17730	17730	17730	17730	0
544	20240403	120500	146954640	17730	17730	17730	17730	0
545	20240403	120400	146954640	17730	17730	17730	17730	0
546	20240403	120300	146954640	17730	17730	17730	17730	0
547	20240403	120200	146954640	17730	17730	17730	17730	0
548	20240403	120100	146954640	17730	17730	17730	17730	0
549	20240403	120000	146954640	17730	17730	17730	17730	0
550	20240403	115900	146954640	17730	17730	17730	17730	1
551	20240403	115800	146936910	17730	17730	17730	17730	50
552	20240403	115700	146050410	17730	17730	17730	17730	0
553	20240403	115600	146050410	17730	17730	17730	17730	0
554	20240403	115500	146050410	17730	17730	17730	17730	0
555	20240403	115400	146050410	17730	17730	17730	17730	0
556	20240403	115300	146050410	17730	17730	17730	17730	2
557	20240403	115200	146014950	17720	17720	17720	17720	8
558	20240403	115100	145873190	17720	17700	17720	17700	15
559	20240403	115000	145607650	17700	17700	17700	17700	0
560	20240403	114900	145607650	17700	17700	17700	17700	0
561	20240403	114800	145607650	17700	17700	17700	17700	0
562	20240403	114700	145607650	17700	17700	17700	17700	0
563	20240403	114600	145607650	17700	17700	17700	17700	8
564	20240403	114500	145466050	17690	17690	17690	17690	0
565	20240403	114400	145466050	17690	17690	17690	17690	0
566	20240403	114300	145466050	17690	17690	17690	17690	0
567	20240403	114200	145466050	17690	17690	17690	17690	0
568	20240403	114100	145466050	17690	17690	17690	17690	278
569	20240403	114000	140548230	17680	17680	17680	17680	0
570	20240403	113900	140548230	17680	17680	17680	17680	0
571	20240403	113800	140548230	17680	17680	17680	17680	0
572	20240403	113700	140548230	17680	17680	17680	17680	108
573	20240403	113600	138638790	17690	17690	17690	17690	0
574	20240403	113500	138638790	17690	17680	17690	17680	60
575	20240403	113400	137577690	17690	17690	17690	17690	5
576	20240403	113300	137489240	17690	17690	17690	17690	0
577	20240403	113200	137489240	17690	17690	17690	17690	2
578	20240403	113100	137453860	17690	17690	17690	17690	0
579	20240403	113000	137453860	17690	17700	17700	17680	173
580	20240403	112900	134393690	17700	17700	17700	17700	0
581	20240403	112800	134393690	17700	17700	17700	17700	298
582	20240403	112700	129119090	17700	17700	17700	17700	0
583	20240403	112600	129119090	17700	17710	17710	17700	700
584	20240403	112500	116725310	17730	17730	17730	17730	41
585	20240403	112400	115998380	17720	17740	17740	17720	63
586	20240403	112300	114881920	17730	17730	17730	17730	0
587	20240403	112200	114881920	17730	17730	17730	17730	0
588	20240403	112100	114881920	17730	17730	17730	17730	1
589	20240403	112000	114864190	17730	17730	17730	17730	0
590	20240403	111900	114864190	17730	17730	17730	17730	160
591	20240403	111800	112027390	17740	17750	17750	17740	149
592	20240403	111700	109383930	17750	17750	17750	17750	0
593	20240403	111600	109383930	17750	17750	17750	17750	66
594	20240403	111500	108212430	17750	17750	17750	17750	34
595	20240403	111400	107608930	17750	17750	17750	17750	0
596	20240403	111300	107608930	17750	17750	17750	17750	0
597	20240403	111200	107608930	17750	17750	17750	17750	1
598	20240403	111100	107591180	17750	17760	17760	17750	9
599	20240403	111000	107431410	17770	17770	17770	17770	0
600	20240403	110900	107431410	17770	17770	17770	17770	3
601	20240403	110800	107378100	17770	17770	17770	17770	1
602	20240403	110700	107360330	17770	17770	17770	17770	0
603	20240403	110600	107360330	17770	17770	17770	17770	0
604	20240403	110500	107360330	17770	17770	17770	17770	0
605	20240403	110400	107360330	17770	17770	17770	17770	2
606	20240403	110300	107324790	17780	17790	17790	17780	4
607	20240403	110200	107253650	17800	17800	17800	17800	0
608	20240403	110100	107253650	17800	17800	17800	17800	0
609	20240403	110000	107253650	17800	17800	17800	17800	1
610	20240403	105900	107235850	17800	17800	17800	17800	1
611	20240403	105800	107218050	17800	17800	17800	17800	99
612	20240403	105700	105455850	17810	17810	17810	17810	0
613	20240403	105600	105455850	17810	17810	17810	17810	0
614	20240403	105500	105455850	17810	17810	17810	17810	0
615	20240403	105400	105455850	17810	17780	17810	17780	855
616	20240403	105300	90245040	17780	17780	17780	17780	0
617	20240403	105200	90245040	17780	17780	17780	17780	0
618	20240403	105100	90245040	17780	17780	17780	17780	0
619	20240403	105000	90245040	17780	17780	17780	17780	0
620	20240403	104900	90245040	17780	17740	17780	17730	650
621	20240403	104800	78719460	17790	17790	17790	17790	0
622	20240403	104700	78719460	17790	17790	17790	17790	1
623	20240403	104600	78701670	17750	17750	17750	17750	0
624	20240403	104500	78701670	17750	17750	17750	17750	0
625	20240403	104400	78701670	17750	17750	17750	17750	2
626	20240403	104300	78666170	17750	17750	17750	17750	2
627	20240403	104200	78630670	17750	17730	17750	17730	287
628	20240403	104100	73542140	17750	17780	17780	17750	715
629	20240403	104000	60834870	17780	17780	17780	17780	29
630	20240403	103900	60319250	17780	17780	17780	17780	1
631	20240403	103800	60301470	17780	17780	17780	17780	0
632	20240403	103700	60301470	17780	17780	17780	17780	0
633	20240403	103600	60301470	17780	17780	17780	17780	0
634	20240403	103500	60301470	17780	17730	17780	17730	11
635	20240403	103400	60106390	17730	17730	17730	17730	0
636	20240403	103300	60106390	17730	17730	17730	17730	0
637	20240403	103200	60106390	17730	17730	17730	17730	0
638	20240403	103100	60106390	17730	17730	17730	17730	0
639	20240403	103000	60106390	17730	17730	17730	17730	4
640	20240403	102900	60035470	17790	17790	17790	17790	1
641	20240403	102800	60017680	17790	17790	17790	17790	35
642	20240403	102700	59395030	17790	17780	17790	17780	29
643	20240403	102600	58879250	17780	17780	17780	17780	0
644	20240403	102500	58879250	17780	17780	17780	17780	0
645	20240403	102400	58879250	17780	17780	17780	17780	1
646	20240403	102300	58861470	17730	17730	17730	17730	0
647	20240403	102200	58861470	17730	17730	17730	17730	0
648	20240403	102100	58861470	17730	17730	17730	17730	31
649	20240403	102000	58311840	17730	17730	17730	17730	17
650	20240403	101900	58010430	17790	17790	17790	17790	1
651	20240403	101800	57992640	17790	17790	17790	17790	0
652	20240403	101700	57992640	17790	17790	17790	17790	0
653	20240403	101600	57992640	17790	17790	17790	17790	5
654	20240403	101500	57903690	17790	17790	17790	17790	0
655	20240403	101400	57903690	17790	17790	17790	17790	0
656	20240403	101300	57903690	17790	17790	17790	17790	1
657	20240403	101200	57885900	17790	17790	17790	17790	1
658	20240403	101100	57868110	17790	17790	17790	17790	0
659	20240403	101000	57868110	17790	17790	17790	17790	0
660	20240403	100900	57868110	17790	17790	17790	17790	1
661	20240403	100800	57850320	17790	17790	17790	17790	0
662	20240403	100700	57850320	17790	17790	17790	17790	0
663	20240403	100600	57850320	17790	17790	17790	17790	6
664	20240403	100500	57743580	17730	17730	17730	17730	1
665	20240403	100400	57725850	17800	17730	17800	17730	80
666	20240403	100300	56307380	17800	17800	17800	17800	0
667	20240403	100200	56307380	17800	17800	17800	17800	0
668	20240403	100100	56307380	17800	17800	17800	17800	0
669	20240403	100000	56307380	17800	17800	17800	17800	1
670	20240403	095900	56289580	17800	17800	17800	17800	2
671	20240403	095800	56253980	17800	17780	17800	17780	6
672	20240403	095700	56147220	17710	17710	17710	17710	0
673	20240403	095600	56147220	17710	17710	17710	17710	0
674	20240403	095500	56147220	17710	17710	17710	17710	0
675	20240403	095400	56147220	17710	17710	17710	17710	0
676	20240403	095300	56147220	17710	17710	17710	17710	0
677	20240403	095200	56147220	17710	17710	17710	17710	12
678	20240403	095100	55934700	17710	17740	17740	17710	269
679	20240403	095000	51169150	17750	17750	17750	17750	4
680	20240403	094900	51098150	17800	17800	17800	17800	2
681	20240403	094800	51062550	17840	17890	17890	17840	3
682	20240403	094700	51008970	17890	17890	17890	17890	0
683	20240403	094600	51008970	17890	17890	17890	17890	6
684	20240403	094500	50901630	17740	17740	17740	17740	47
685	20240403	094400	50067850	17740	17750	17750	17740	7
686	20240403	094300	49943610	17750	17750	17750	17750	6
687	20240403	094200	49837110	17750	17750	17750	17750	10
688	20240403	094100	49659610	17740	17740	17740	17740	0
689	20240403	094000	49659610	17740	17740	17740	17740	0
690	20240403	093900	49659610	17740	17750	17750	17740	13
691	20240403	093800	49428880	17750	17740	17750	17740	3
692	20240403	093700	49375640	17750	17750	17750	17750	0
693	20240403	093600	49375640	17750	17750	17750	17750	0
694	20240403	093500	49375640	17750	17750	17750	17750	50
695	20240403	093400	48488140	17750	17750	17750	17750	100
696	20240403	093300	46713140	17750	17740	17750	17740	100
697	20240403	093200	44938680	17740	17740	17740	17740	0
698	20240403	093100	44938680	17740	17740	17740	17740	1
699	20240403	093000	44920940	17720	17720	17720	17720	1
700	20240403	092900	44903220	17710	17710	17710	17710	0
701	20240403	092800	44903220	17710	17710	17710	17710	0
702	20240403	092700	44903220	17710	17710	17710	17710	1
703	20240403	092600	44885510	17710	17710	17710	17710	0
704	20240403	092500	44885510	17710	17710	17710	17710	105
705	20240403	092400	43025960	17710	17710	17710	17710	206
706	20240403	092300	39377700	17710	17710	17710	17700	288
707	20240403	092200	34278980	17710	17750	17750	17710	406
708	20240403	092100	27079880	17750	17750	17750	17750	5
709	20240403	092000	26991130	17750	17760	17760	17740	114
710	20240403	091900	24967740	17750	17750	17750	17750	0
711	20240403	091800	24967740	17750	17750	17750	17750	95
712	20240403	091700	23281490	17750	17750	17750	17750	101
713	20240403	091600	21488740	17750	17790	17790	17750	450
714	20240403	091500	13492660	17790	17800	17800	17790	150
715	20240403	091400	10823880	17800	17800	17800	17800	20
716	20240403	091300	10467880	17800	17800	17800	17800	0
717	20240403	091200	10467880	17800	17800	17800	17800	0
718	20240403	091100	10467880	17800	17800	17800	17800	10
719	20240403	091000	10289880	17810	17810	17810	17800	144
720	20240403	090900	7726340	17810	17820	17820	17810	98
721	20240403	090800	5980420	17820	17820	17820	17820	100
722	20240403	090700	4198420	17820	17820	17820	17820	0
723	20240403	090600	4198420	17820	17820	17820	17820	0
724	20240403	090500	4198420	17820	17880	17880	17820	218
725	20240403	090400	303960	17880	17880	17880	17880	0
726	20240403	090300	303960	17880	17880	17880	17880	0
727	20240403	090200	303960	17880	17880	17880	17880	1
728	20240403	090100	286080	17880	17880	17880	17880	4
729	20240403	090000	214560	17880	17880	17880	17880	12