KissMeData/003300/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	183800	197870370	12440	12440	12440	12440	318
3	20240402	183700	197870370	12440	12440	12440	12440	0
4	20240402	183600	197870370	12440	12440	12440	12440	0
5	20240402	183500	197870370	12440	12440	12440	12440	0
6	20240402	183400	197870370	12440	12440	12440	12440	0
7	20240402	183300	197870370	12440	12440	12440	12440	0
8	20240402	183200	197870370	12440	12440	12440	12440	0
9	20240402	183100	197870370	12440	12440	12440	12440	0
10	20240402	183000	197870370	12440	12440	12440	12440	0
11	20240402	182900	197870370	12440	12440	12440	12440	0
12	20240402	182800	197870370	12440	12440	12440	12440	0
13	20240402	182700	197870370	12440	12440	12440	12440	0
14	20240402	182600	197870370	12440	12440	12440	12440	0
15	20240402	182500	197870370	12440	12440	12440	12440	0
16	20240402	182400	197870370	12440	12440	12440	12440	0
17	20240402	182300	197870370	12440	12440	12440	12440	0
18	20240402	182200	197870370	12440	12440	12440	12440	0
19	20240402	182100	197870370	12440	12440	12440	12440	0
20	20240402	182000	197870370	12440	12440	12440	12440	0
21	20240402	181900	197870370	12440	12440	12440	12440	0
22	20240402	181800	197870370	12440	12440	12440	12440	0
23	20240402	181700	197870370	12440	12440	12440	12440	0
24	20240402	181600	197870370	12440	12440	12440	12440	0
25	20240402	181500	197870370	12440	12440	12440	12440	0
26	20240402	181400	197870370	12440	12440	12440	12440	0
27	20240402	181300	197870370	12440	12440	12440	12440	0
28	20240402	181200	197870370	12440	12440	12440	12440	0
29	20240402	181100	197870370	12440	12440	12440	12440	0
30	20240402	181000	197870370	12440	12440	12440	12440	0
31	20240402	180900	197870370	12440	12440	12440	12440	0
32	20240402	180800	197870370	12440	12440	12440	12440	318
33	20240402	180700	197870370	12440	12440	12440	12440	0
34	20240402	180600	197870370	12440	12440	12440	12440	0
35	20240402	180500	197870370	12440	12440	12440	12440	0
36	20240402	180400	197870370	12440	12440	12440	12440	0
37	20240402	180300	197870370	12440	12440	12440	12440	0
38	20240402	180200	197870370	12440	12440	12440	12440	0
39	20240402	180100	197870370	12440	12440	12440	12440	0
40	20240402	180000	197870370	12440	12440	12440	12440	0
41	20240402	175900	197870370	12440	12440	12440	12440	0
42	20240402	175800	197870370	12440	12440	12440	12440	0
43	20240402	175700	197870370	12440	12440	12440	12440	0
44	20240402	175600	197870370	12440	12440	12440	12440	0
45	20240402	175500	197870370	12440	12440	12440	12440	0
46	20240402	175400	197870370	12440	12440	12440	12440	0
47	20240402	175300	197870370	12440	12440	12440	12440	0
48	20240402	175200	197870370	12440	12440	12440	12440	0
49	20240402	175100	197870370	12440	12440	12440	12440	0
50	20240402	175000	197870370	12440	12440	12440	12440	0
51	20240402	174900	197870370	12440	12440	12440	12440	0
52	20240402	174800	197870370	12440	12440	12440	12440	0
53	20240402	174700	197870370	12440	12440	12440	12440	0
54	20240402	174600	197870370	12440	12440	12440	12440	0
55	20240402	174500	197870370	12440	12440	12440	12440	0
56	20240402	174400	197870370	12440	12440	12440	12440	0
57	20240402	174300	197870370	12440	12440	12440	12440	0
58	20240402	174200	197870370	12440	12440	12440	12440	0
59	20240402	174100	197870370	12440	12440	12440	12440	0
60	20240402	174000	197870370	12440	12440	12440	12440	0
61	20240402	173900	197870370	12440	12440	12440	12440	0
62	20240402	173800	197870370	12440	12440	12440	12440	318
63	20240402	173700	197870370	12440	12440	12440	12440	0
64	20240402	173600	197870370	12440	12440	12440	12440	0
65	20240402	173500	197870370	12440	12440	12440	12440	0
66	20240402	173400	197870370	12440	12440	12440	12440	0
67	20240402	173300	197870370	12440	12440	12440	12440	0
68	20240402	173200	197870370	12440	12440	12440	12440	0
69	20240402	173100	197870370	12440	12440	12440	12440	0
70	20240402	173000	197870370	12440	12440	12440	12440	0
71	20240402	172900	197870370	12440	12440	12440	12440	0
72	20240402	172800	197870370	12440	12440	12440	12440	0
73	20240402	172700	197870370	12440	12440	12440	12440	0
74	20240402	172600	197870370	12440	12440	12440	12440	0
75	20240402	172500	197870370	12440	12440	12440	12440	0
76	20240402	172400	197870370	12440	12440	12440	12440	0
77	20240402	172300	197870370	12440	12440	12440	12440	0
78	20240402	172200	197870370	12440	12440	12440	12440	0
79	20240402	172100	197870370	12440	12440	12440	12440	0
80	20240402	172000	197870370	12440	12440	12440	12440	0
81	20240402	171900	197870370	12440	12440	12440	12440	0
82	20240402	171800	197870370	12440	12440	12440	12440	0
83	20240402	171700	197870370	12440	12440	12440	12440	0
84	20240402	171600	197870370	12440	12440	12440	12440	0
85	20240402	171500	197870370	12440	12440	12440	12440	0
86	20240402	171400	197870370	12440	12440	12440	12440	0
87	20240402	171300	197870370	12440	12440	12440	12440	0
88	20240402	171200	197870370	12440	12440	12440	12440	0
89	20240402	171100	197870370	12440	12440	12440	12440	0
90	20240402	171000	197870370	12440	12440	12440	12440	0
91	20240402	170900	197870370	12440	12440	12440	12440	0
92	20240402	170800	197870370	12440	12440	12440	12440	318
93	20240402	170700	197870370	12440	12440	12440	12440	0
94	20240402	170600	197870370	12440	12440	12440	12440	0
95	20240402	170500	197870370	12440	12440	12440	12440	0
96	20240402	170400	197870370	12440	12440	12440	12440	0
97	20240402	170300	197870370	12440	12440	12440	12440	0
98	20240402	170200	197870370	12440	12440	12440	12440	0
99	20240402	170100	197870370	12440	12440	12440	12440	0
100	20240402	170000	197870370	12440	12440	12440	12440	0
101	20240402	165900	197870370	12440	12440	12440	12440	0
102	20240402	165800	197870370	12440	12440	12440	12440	0
103	20240402	165700	197870370	12440	12440	12440	12440	0
104	20240402	165600	197870370	12440	12440	12440	12440	0
105	20240402	165500	197870370	12440	12440	12440	12440	0
106	20240402	165400	197870370	12440	12440	12440	12440	0
107	20240402	165300	197870370	12440	12440	12440	12440	0
108	20240402	165200	197870370	12440	12440	12440	12440	0
109	20240402	165100	197870370	12440	12440	12440	12440	0
110	20240402	165000	197870370	12440	12440	12440	12440	0
111	20240402	164900	197870370	12440	12440	12440	12440	0
112	20240402	164800	197870370	12440	12440	12440	12440	0
113	20240402	164700	197870370	12440	12440	12440	12440	0
114	20240402	164600	197870370	12440	12440	12440	12440	0
115	20240402	164500	197870370	12440	12440	12440	12440	0
116	20240402	164400	197870370	12440	12440	12440	12440	0
117	20240402	164300	197870370	12440	12440	12440	12440	0
118	20240402	164200	197870370	12440	12440	12440	12440	0
119	20240402	164100	197870370	12440	12440	12440	12440	0
120	20240402	164000	197870370	12440	12440	12440	12440	0
121	20240402	163900	197870370	12440	12440	12440	12440	0
122	20240402	163800	197870370	12440	12440	12440	12440	318
123	20240402	163700	197870370	12440	12440	12440	12440	0
124	20240402	163600	197870370	12440	12440	12440	12440	0
125	20240402	163500	197870370	12440	12440	12440	12440	0
126	20240402	163400	197870370	12440	12440	12440	12440	0
127	20240402	163300	197870370	12440	12440	12440	12440	0
128	20240402	163200	197870370	12440	12440	12440	12440	0
129	20240402	163100	197870370	12440	12440	12440	12440	0
130	20240402	163000	197870370	12440	12440	12440	12440	0
131	20240402	162900	197870370	12440	12440	12440	12440	0
132	20240402	162800	197870370	12440	12440	12440	12440	0
133	20240402	162700	197870370	12440	12440	12440	12440	0
134	20240402	162600	197870370	12440	12440	12440	12440	0
135	20240402	162500	197870370	12440	12440	12440	12440	0
136	20240402	162400	197870370	12440	12440	12440	12440	0
137	20240402	162300	197870370	12440	12440	12440	12440	0
138	20240402	162200	197870370	12440	12440	12440	12440	0
139	20240402	162100	197870370	12440	12440	12440	12440	0
140	20240402	162000	197870370	12440	12440	12440	12440	0
141	20240402	161900	197870370	12440	12440	12440	12440	0
142	20240402	161800	197870370	12440	12440	12440	12440	0
143	20240402	161700	197870370	12440	12440	12440	12440	0
144	20240402	161600	197870370	12440	12440	12440	12440	0
145	20240402	161500	197870370	12440	12440	12440	12440	0
146	20240402	161400	197870370	12440	12440	12440	12440	0
147	20240402	161300	197870370	12440	12440	12440	12440	0
148	20240402	161200	197870370	12440	12440	12440	12440	0
149	20240402	161100	197870370	12440	12440	12440	12440	0
150	20240402	161000	197870370	12440	12440	12440	12440	0
151	20240402	160900	197870370	12440	12440	12440	12440	0
152	20240402	160800	197870370	12440	12440	12440	12440	318
153	20240402	160700	197870370	12440	12440	12440	12440	0
154	20240402	160600	197870370	12440	12440	12440	12440	0
155	20240402	160500	197870370	12440	12440	12440	12440	0
156	20240402	160400	197870370	12440	12440	12440	12440	0
157	20240402	160300	197870370	12440	12440	12440	12440	0
158	20240402	160200	197870370	12440	12440	12440	12440	0
159	20240402	160100	197870370	12440	12440	12440	12440	0
160	20240402	160000	197870370	12440	12440	12440	12440	0
161	20240402	155900	197870370	12440	12440	12440	12440	0
162	20240402	155800	197870370	12440	12440	12440	12440	0
163	20240402	155700	197870370	12440	12440	12440	12440	0
164	20240402	155600	197870370	12440	12440	12440	12440	0
165	20240402	155500	197870370	12440	12440	12440	12440	0
166	20240402	155400	197870370	12440	12440	12440	12440	0
167	20240402	155300	197870370	12440	12440	12440	12440	0
168	20240402	155200	197870370	12440	12440	12440	12440	0
169	20240402	155100	197870370	12440	12440	12440	12440	0
170	20240402	155000	197870370	12440	12440	12440	12440	0
171	20240402	154900	197870370	12440	12440	12440	12440	0
172	20240402	154800	197870370	12440	12440	12440	12440	0
173	20240402	154700	197870370	12440	12440	12440	12440	0
174	20240402	154600	197870370	12440	12440	12440	12440	0
175	20240402	154500	197870370	12440	12440	12440	12440	0
176	20240402	154400	197870370	12440	12440	12440	12440	0
177	20240402	154300	197870370	12440	12440	12440	12440	0
178	20240402	154200	197870370	12440	12440	12440	12440	0
179	20240402	154100	197870370	12440	12440	12440	12440	0
180	20240402	154000	197870370	12440	12440	12440	12440	0
181	20240402	153900	197870370	12440	12440	12440	12440	0
182	20240402	153800	197870370	12440	12440	12440	12440	318
183	20240402	153700	197870370	12440	12440	12440	12440	0
184	20240402	153600	197870370	12440	12440	12440	12440	0
185	20240402	153500	197870370	12440	12440	12440	12440	0
186	20240402	153400	197870370	12440	12440	12440	12440	0
187	20240402	153300	197870370	12440	12440	12440	12440	0
188	20240402	153200	197870370	12440	12440	12440	12440	0
189	20240402	153100	197870370	12440	12440	12440	12440	0
190	20240402	153000	197870370	12440	12440	12440	12440	318
191	20240402	152900	193914450	12340	12340	12340	12340	0
192	20240402	152800	193914450	12340	12340	12340	12340	0
193	20240402	152700	193914450	12340	12340	12340	12340	0
194	20240402	152600	193914450	12340	12340	12340	12340	0
195	20240402	152500	193914450	12340	12340	12340	12340	0
196	20240402	152400	193914450	12340	12340	12340	12340	0
197	20240402	152300	193914450	12340	12340	12340	12340	0
198	20240402	152200	193914450	12340	12340	12340	12340	0
199	20240402	152100	193914450	12340	12340	12340	12340	0
200	20240402	152000	193914450	12340	12340	12340	12340	0
201	20240402	151900	193914450	12340	12340	12340	12340	1
202	20240402	151800	193902110	12330	12330	12330	12330	12
203	20240402	151700	193754150	12330	12410	12410	12330	31
204	20240402	151600	193370160	12350	12350	12350	12350	0
205	20240402	151500	193370160	12350	12360	12360	12350	29
206	20240402	151400	193011960	12380	12380	12380	12380	3
207	20240402	151300	192974820	12390	12390	12390	12390	3
208	20240402	151200	192937650	12390	12390	12390	12390	2
209	20240402	151100	192912870	12410	12410	12410	12410	2
210	20240402	151000	192888050	12320	12310	12320	12310	13
211	20240402	150900	192727930	12300	12300	12300	12300	12
212	20240402	150800	192580330	12300	12300	12300	12300	0
213	20240402	150700	192580330	12300	12310	12310	12300	29
214	20240402	150600	192223460	12320	12320	12320	12320	0
215	20240402	150500	192223460	12320	12320	12320	12320	0
216	20240402	150400	192223460	12320	12320	12320	12320	0
217	20240402	150300	192223460	12320	12320	12320	12320	0
218	20240402	150200	192223460	12320	12320	12320	12320	23
219	20240402	150100	191940100	12320	12320	12320	12320	10
220	20240402	150000	191816900	12320	12320	12320	12320	0
221	20240402	145900	191816900	12320	12340	12340	12320	434
222	20240402	145800	186467620	12340	12340	12340	12340	10
223	20240402	145700	186344220	12340	12340	12340	12340	50
224	20240402	145600	185727220	12330	12330	12330	12330	0
225	20240402	145500	185727220	12330	12330	12330	12330	0
226	20240402	145400	185727220	12330	12330	12330	12330	10
227	20240402	145300	185603920	12310	12310	12310	12310	0
228	20240402	145200	185603920	12310	12310	12310	12310	0
229	20240402	145100	185603920	12310	12310	12310	12310	21
230	20240402	145000	185345410	12310	12310	12310	12310	0
231	20240402	144900	185345410	12310	12310	12310	12310	0
232	20240402	144800	185345410	12310	12310	12310	12310	46
233	20240402	144700	184779150	12330	12330	12330	12330	0
234	20240402	144600	184779150	12330	12330	12330	12330	0
235	20240402	144500	184779150	12330	12330	12330	12330	0
236	20240402	144400	184779150	12330	12330	12330	12330	0
237	20240402	144300	184779150	12330	12330	12330	12330	10
238	20240402	144200	184655850	12320	12320	12320	12320	0
239	20240402	144100	184655850	12320	12310	12320	12310	42
240	20240402	144000	184138590	12310	12310	12310	12310	0
241	20240402	143900	184138590	12310	12310	12310	12310	22
242	20240402	143800	183867770	12310	12310	12310	12310	0
243	20240402	143700	183867770	12310	12310	12310	12310	12
244	20240402	143600	183720050	12310	12310	12310	12310	0
245	20240402	143500	183720050	12310	12310	12310	12310	36
246	20240402	143400	183276890	12310	12310	12310	12310	12
247	20240402	143300	183129170	12310	12310	12310	12310	0
248	20240402	143200	183129170	12310	12310	12310	12310	10
249	20240402	143100	183006070	12330	12330	12330	12330	0
250	20240402	143000	183006070	12330	12330	12330	12330	0
251	20240402	142900	183006070	12330	12330	12330	12330	0
252	20240402	142800	183006070	12330	12330	12330	12330	66
253	20240402	142700	182192290	12330	12330	12330	12330	12
254	20240402	142600	182044330	12330	12330	12330	12330	0
255	20240402	142500	182044330	12330	12330	12330	12330	0
256	20240402	142400	182044330	12330	12330	12330	12330	21
257	20240402	142300	181785400	12330	12330	12330	12330	0
258	20240402	142200	181785400	12330	12330	12330	12330	12
259	20240402	142100	181637440	12330	12330	12330	12330	0
260	20240402	142000	181637440	12330	12330	12330	12330	10
261	20240402	141900	181514140	12330	12330	12330	12330	12
262	20240402	141800	181366180	12330	12330	12330	12330	0
263	20240402	141700	181366180	12330	12330	12330	12330	0
264	20240402	141600	181366180	12330	12330	12330	12330	10
265	20240402	141500	181242880	12320	12320	12320	12320	0
266	20240402	141400	181242880	12320	12320	12320	12320	1
267	20240402	141300	181230560	12320	12320	12320	12320	0
268	20240402	141200	181230560	12320	12320	12320	12320	10
269	20240402	141100	181107360	12320	12320	12320	12320	0
270	20240402	141000	181107360	12320	12320	12320	12320	3
271	20240402	140900	181070400	12320	12320	12320	12310	47
272	20240402	140800	180491580	12310	12310	12310	12310	10
273	20240402	140700	180368480	12310	12310	12310	12310	0
274	20240402	140600	180368480	12310	12310	12310	12310	11
275	20240402	140500	180233070	12310	12310	12310	12310	9
276	20240402	140400	180122280	12310	12310	12310	12310	12
277	20240402	140300	179974560	12310	12310	12310	12310	23
278	20240402	140200	179691430	12300	12300	12300	12300	0
279	20240402	140100	179691430	12300	12300	12300	12300	133
280	20240402	140000	178055530	12300	12300	12310	12300	59
281	20240402	135900	177329820	12300	12300	12300	12300	12
282	20240402	135800	177182220	12300	12300	12300	12300	0
283	20240402	135700	177182220	12300	12300	12300	12300	10
284	20240402	135600	177059220	12300	12300	12300	12300	12
285	20240402	135500	176911620	12300	12300	12300	12300	0
286	20240402	135400	176911620	12300	12300	12300	12300	12
287	20240402	135300	176764020	12300	12300	12300	12300	9
288	20240402	135200	176653320	12300	12300	12300	12300	0
289	20240402	135100	176653320	12300	12300	12300	12300	12
290	20240402	135000	176505720	12300	12300	12300	12300	9
291	20240402	134900	176395020	12320	12320	12320	12320	0
292	20240402	134800	176395020	12320	12320	12320	12320	0
293	20240402	134700	176395020	12320	12320	12320	12320	2
294	20240402	134600	176370380	12310	12310	12310	12310	21
295	20240402	134500	176111870	12310	12310	12310	12310	0
296	20240402	134400	176111870	12310	12310	12310	12310	12
297	20240402	134300	175964150	12320	12320	12320	12320	14
298	20240402	134200	175791670	12320	12320	12320	12320	10
299	20240402	134100	175668470	12320	12320	12320	12320	0
300	20240402	134000	175668470	12320	12320	12320	12320	0
301	20240402	133900	175668470	12320	12310	12320	12310	57
302	20240402	133800	174966350	12330	12330	12330	12330	76
303	20240402	133700	174029270	12350	12350	12350	12350	0
304	20240402	133600	174029270	12350	12380	12380	12350	86
305	20240402	133500	172966870	12380	12380	12380	12380	66
306	20240402	133400	172149790	12380	12380	12380	12380	22
307	20240402	133300	171877430	12380	12380	12380	12380	53
308	20240402	133200	171221290	12380	12380	12380	12380	0
309	20240402	133100	171221290	12380	12380	12380	12380	232
310	20240402	133000	168349130	12380	12380	12380	12380	10
311	20240402	132900	168225330	12380	12380	12380	12380	12
312	20240402	132800	168076770	12380	12380	12380	12380	0
313	20240402	132700	168076770	12380	12380	12380	12380	60
314	20240402	132600	167333970	12380	12380	12380	12380	12
315	20240402	132500	167185410	12380	12380	12380	12380	0
316	20240402	132400	167185410	12380	12380	12380	12380	12
317	20240402	132300	167036850	12380	12380	12380	12380	10
318	20240402	132200	166913050	12380	12380	12380	12380	0
319	20240402	132100	166913050	12380	12380	12380	12380	11
320	20240402	132000	166776870	12380	12380	12380	12380	0
321	20240402	131900	166776870	12380	12380	12380	12380	22
322	20240402	131800	166504510	12380	12380	12380	12380	0
323	20240402	131700	166504510	12380	12380	12380	12380	0
324	20240402	131600	166504510	12380	12380	12380	12380	12
325	20240402	131500	166355950	12380	12380	12380	12380	10
326	20240402	131400	166232150	12380	12380	12380	12380	12
327	20240402	131300	166083590	12380	12380	12380	12380	0
328	20240402	131200	166083590	12380	12380	12380	12380	0
329	20240402	131100	166083590	12380	12380	12380	12380	21
330	20240402	131000	165823610	12380	12380	12380	12380	0
331	20240402	130900	165823610	12380	12380	12380	12380	0
332	20240402	130800	165823610	12380	12380	12380	12380	23
333	20240402	130700	165538870	12380	12380	12380	12380	0
334	20240402	130600	165538870	12380	12380	12380	12380	12
335	20240402	130500	165390310	12380	12380	12380	12380	10
336	20240402	130400	165266510	12380	12380	12380	12380	2
337	20240402	130300	165241750	12410	12410	12410	12410	0
338	20240402	130200	165241750	12410	12410	12410	12410	0
339	20240402	130100	165241750	12410	12410	12410	12410	1
340	20240402	130000	165229340	12380	12310	12380	12310	278
341	20240402	125900	161799100	12310	12310	12310	12310	0
342	20240402	125800	161799100	12310	12310	12310	12310	12
343	20240402	125700	161651380	12310	12310	12310	12310	0
344	20240402	125600	161651380	12310	12310	12310	12310	22
345	20240402	125500	161380560	12310	12310	12310	12310	17
346	20240402	125400	161171290	12310	12310	12310	12310	0
347	20240402	125300	161171290	12310	12310	12310	12310	12
348	20240402	125200	161023570	12310	12310	12310	12310	9
349	20240402	125100	160912780	12310	12310	12310	12310	12
350	20240402	125000	160765060	12310	12310	12310	12310	18
351	20240402	124900	160543480	12310	12310	12310	12310	0
352	20240402	124800	160543480	12310	12310	12310	12310	22
353	20240402	124700	160272660	12310	12310	12310	12310	0
354	20240402	124600	160272660	12310	12310	12310	12310	30
355	20240402	124500	159903360	12310	12310	12310	12310	10
356	20240402	124400	159780260	12310	12310	12310	12310	0
357	20240402	124300	159780260	12310	12320	12320	12310	14
358	20240402	124200	159607900	12310	12310	12310	12310	0
359	20240402	124100	159607900	12310	12320	12320	12310	39
360	20240402	124000	159127640	12320	12320	12320	12320	0
361	20240402	123900	159127640	12320	12320	12320	12320	320
362	20240402	123800	155185240	12320	12320	12320	12320	12
363	20240402	123700	155037400	12320	12320	12320	12320	26
364	20240402	123600	154717080	12320	12320	12320	12320	11
365	20240402	123500	154581560	12320	12320	12320	12320	0
366	20240402	123400	154581560	12320	12320	12320	12320	0
367	20240402	123300	154581560	12320	12320	12320	12320	22
368	20240402	123200	154310520	12320	12320	12320	12320	18
369	20240402	123100	154088760	12320	12320	12320	12320	12
370	20240402	123000	153940920	12310	12310	12310	12310	0
371	20240402	122900	153940920	12310	12310	12310	12310	10
372	20240402	122800	153817820	12310	12310	12310	12310	29
373	20240402	122700	153460830	12310	12310	12310	12310	0
374	20240402	122600	153460830	12310	12310	12310	12310	22
375	20240402	122500	153190010	12310	12310	12310	12310	0
376	20240402	122400	153190010	12310	12310	12310	12310	0
377	20240402	122300	153190010	12310	12310	12310	12310	18
378	20240402	122200	152968430	12310	12310	12310	12310	10
379	20240402	122100	152845330	12320	12310	12320	12310	22
380	20240402	122000	152574410	12310	12310	12310	12310	0
381	20240402	121900	152574410	12310	12310	12310	12310	0
382	20240402	121800	152574410	12310	12310	12310	12310	39
383	20240402	121700	152094320	12310	12310	12310	12310	0
384	20240402	121600	152094320	12310	12310	12310	12310	12
385	20240402	121500	151946600	12310	12310	12310	12310	0
386	20240402	121400	151946600	12310	12310	12310	12310	27
387	20240402	121300	151614230	12310	12310	12310	12310	12
388	20240402	121200	151466510	12310	12310	12310	12310	0
389	20240402	121100	151466510	12310	12310	12310	12310	0
390	20240402	121000	151466510	12310	12310	12310	12310	22
391	20240402	120900	151195690	12310	12310	12310	12310	17
392	20240402	120800	150986420	12310	12310	12310	12310	12
393	20240402	120700	150838700	12310	12310	12310	12310	9
394	20240402	120600	150727910	12310	12310	12310	12310	0
395	20240402	120500	150727910	12310	12310	12310	12310	30
396	20240402	120400	150358610	12320	12320	12320	12320	10
397	20240402	120300	150235410	12310	12310	12310	12310	9
398	20240402	120200	150124620	12300	12300	12300	12300	0
399	20240402	120100	150124620	12300	12300	12300	12300	105
400	20240402	120000	148833120	12320	12300	12320	12300	387
401	20240402	115900	144066560	12300	12300	12300	12300	9
402	20240402	115800	143955860	12310	12300	12310	12300	22
403	20240402	115700	143685160	12300	12300	12300	12300	0
404	20240402	115600	143685160	12300	12300	12300	12300	27
405	20240402	115500	143353060	12300	12300	12300	12300	12
406	20240402	115400	143205460	12310	12310	12310	12310	10
407	20240402	115300	143082360	12300	12300	12300	12300	0
408	20240402	115200	143082360	12300	12330	12330	12300	450
409	20240402	115100	137541870	12330	12330	12330	12330	28
410	20240402	115000	137196630	12330	12330	12330	12330	12
411	20240402	114900	137048670	12330	12330	12330	12330	2
412	20240402	114800	137024010	12330	12330	12330	12330	11
413	20240402	114700	136888380	12330	12330	12330	12330	10
414	20240402	114600	136765080	12330	12340	12340	12330	18
415	20240402	114500	136543130	12330	12330	12330	12330	12
416	20240402	114400	136395170	12330	12330	12330	12330	9
417	20240402	114300	136284200	12330	12330	12330	12330	0
418	20240402	114200	136284200	12330	12330	12330	12330	18
419	20240402	114100	136062260	12310	12310	12310	12310	0
420	20240402	114000	136062260	12310	12300	12310	12300	12
421	20240402	113900	135914640	12300	12300	12300	12300	0
422	20240402	113800	135914640	12300	12300	12300	12300	12
423	20240402	113700	135767040	12300	12300	12300	12300	17
424	20240402	113600	135557940	12310	12300	12310	12300	19
425	20240402	113500	135324140	12310	12310	12310	12310	32
426	20240402	113400	134930220	12300	12300	12300	12300	10
427	20240402	113300	134807220	12290	12290	12290	12290	18
428	20240402	113200	134586000	12350	12350	12350	12350	0
429	20240402	113100	134586000	12350	12350	12350	12350	0
430	20240402	113000	134586000	12350	12350	12350	12350	0
431	20240402	112900	134586000	12350	12350	12350	12350	0
432	20240402	112800	134586000	12350	12370	12370	12350	37
433	20240402	112700	134128700	12380	12380	12380	12380	0
434	20240402	112600	134128700	12380	12380	12380	12380	0
435	20240402	112500	134128700	12380	12380	12380	12380	30
436	20240402	112400	133757300	12380	12380	12380	12380	17
437	20240402	112300	133546840	12380	12380	12380	12380	12
438	20240402	112200	133398280	12380	12390	12390	12380	31
439	20240402	112100	133014200	12380	12380	12380	12380	10
440	20240402	112000	132890400	12380	12380	12380	12380	0
441	20240402	111900	132890400	12380	12380	12380	12380	18
442	20240402	111800	132667560	12380	12380	12380	12380	0
443	20240402	111700	132667560	12380	12380	12380	12380	9
444	20240402	111600	132556140	12360	12360	12360	12360	0
445	20240402	111500	132556140	12360	12360	12360	12360	0
446	20240402	111400	132556140	12360	12350	12370	12350	333
447	20240402	111300	128437360	12360	12350	12360	12350	17
448	20240402	111200	128227360	12350	12350	12350	12350	0
449	20240402	111100	128227360	12350	12350	12350	12350	0
450	20240402	111000	128227360	12350	12350	12350	12350	40
451	20240402	110900	127733360	12370	12370	12370	12370	0
452	20240402	110800	127733360	12370	12370	12370	12370	1
453	20240402	110700	127720990	12360	12360	12360	12360	0
454	20240402	110600	127720990	12360	12360	12360	12360	0
455	20240402	110500	127720990	12360	12370	12370	12360	49
456	20240402	110400	127115000	12370	12350	12370	12350	1000
457	20240402	110300	114759000	12350	12350	12350	12350	1000
458	20240402	110200	102409000	12350	12350	12350	12350	9
459	20240402	110100	102297850	12350	12420	12420	12350	2023
460	20240402	110000	77313450	12350	12280	12350	12280	1683
461	20240402	105900	56565450	12280	12280	12280	12280	0
462	20240402	105800	56565450	12280	12270	12280	12270	19
463	20240402	105700	56332220	12260	12260	12260	12260	0
464	20240402	105600	56332220	12260	12260	12260	12260	17
465	20240402	105500	56123800	12280	12260	12280	12260	47
466	20240402	105400	55547030	12270	12260	12270	12260	48
467	20240402	105300	54958160	12260	12260	12260	12260	0
468	20240402	105200	54958160	12260	12270	12270	12260	18
469	20240402	105100	54737470	12270	12270	12270	12270	5
470	20240402	105000	54676120	12280	12280	12280	12280	38
471	20240402	104900	54209480	12290	12320	12320	12290	690
472	20240402	104800	45721880	12320	12320	12320	12320	55
473	20240402	104700	45044280	12320	12350	12350	12320	181
474	20240402	104600	42809180	12350	12350	12350	12350	229
475	20240402	104500	39981030	12360	12360	12360	12360	0
476	20240402	104400	39981030	12360	12360	12360	12360	0
477	20240402	104300	39981030	12360	12350	12360	12350	38
478	20240402	104200	39511610	12360	12360	12360	12360	0
479	20240402	104100	39511610	12360	12370	12370	12360	118
480	20240402	104000	38052180	12360	12360	12360	12360	12
481	20240402	103900	37903860	12360	12360	12360	12360	10
482	20240402	103800	37780260	12360	12360	12360	12360	18
483	20240402	103700	37557780	12360	12360	12360	12360	12
484	20240402	103600	37409460	12360	12360	12360	12360	79
485	20240402	103500	36433020	12360	12360	12360	12360	22
486	20240402	103400	36161100	12360	12360	12360	12360	0
487	20240402	103300	36161100	12360	12360	12360	12360	17
488	20240402	103200	35950980	12360	12360	12360	12360	12
489	20240402	103100	35802660	12360	12360	12360	12360	10
490	20240402	103000	35679060	12360	12360	12360	12360	12
491	20240402	102900	35530740	12360	12360	12360	12360	18
492	20240402	102800	35308260	12360	12360	12360	12360	9
493	20240402	102700	35197020	12370	12370	12370	12370	20
494	20240402	102600	34949620	12370	12370	12370	12370	4
495	20240402	102500	34900140	12360	12360	12360	12360	12
496	20240402	102400	34751820	12360	12360	12360	12360	17
497	20240402	102300	34541700	12360	12360	12360	12360	9
498	20240402	102200	34430460	12360	12360	12360	12360	12
499	20240402	102100	34282140	12360	12360	12360	12360	0
500	20240402	102000	34282140	12360	12360	12360	12360	40
501	20240402	101900	33787740	12370	12370	12370	12370	1
502	20240402	101800	33775370	12360	12360	12360	12360	0
503	20240402	101700	33775370	12360	12360	12360	12360	11
504	20240402	101600	33639410	12360	12360	12360	12360	10
505	20240402	101500	33515810	12360	12360	12360	12360	29
506	20240402	101400	33157370	12360	12360	12360	12360	0
507	20240402	101300	33157370	12360	12360	12360	12360	0
508	20240402	101200	33157370	12360	12360	12360	12360	21
509	20240402	101100	32897810	12360	12360	12360	12360	17
510	20240402	101000	32687690	12360	12360	12360	12360	12
511	20240402	100900	32539370	12360	12360	12360	12360	0
512	20240402	100800	32539370	12360	12360	12360	12360	10
513	20240402	100700	32415770	12360	12360	12360	12360	12
514	20240402	100600	32267450	12360	12360	12360	12360	18
515	20240402	100500	32044970	12370	12370	12370	12370	1
516	20240402	100400	32032600	12360	12360	12360	12360	22
517	20240402	100300	31760680	12360	12360	12360	12360	0
518	20240402	100200	31760680	12360	12360	12360	12360	0
519	20240402	100100	31760680	12360	12380	12380	12360	57
520	20240402	100000	31055740	12380	12380	12380	12380	20
521	20240402	095900	30808140	12450	12450	12450	12450	2
522	20240402	095800	30783240	12450	12420	12450	12420	13
523	20240402	095700	30621420	12440	12440	12440	12420	182
524	20240402	095600	28360200	12390	12390	12390	12390	6
525	20240402	095500	28285860	12380	12380	12380	12380	0
526	20240402	095400	28285860	12380	12380	12380	12380	12
527	20240402	095300	28137300	12380	12380	12380	12380	9
528	20240402	095200	28025880	12380	12380	12380	12380	29
529	20240402	095100	27666860	12380	12380	12380	12380	0
530	20240402	095000	27666860	12380	12380	12380	12380	9
531	20240402	094900	27555440	12380	12380	12380	12380	12
532	20240402	094800	27406880	12390	12390	12390	12380	22
533	20240402	094700	27134480	12380	12380	12380	12380	12
534	20240402	094600	26985920	12390	12390	12390	12390	1
535	20240402	094500	26973530	12380	12380	12380	12380	9
536	20240402	094400	26862110	12380	12380	12380	12380	12
537	20240402	094300	26713550	12380	12380	12380	12380	17
538	20240402	094200	26503090	12380	12390	12390	12380	11
539	20240402	094100	26366900	12400	12400	12400	12400	0
540	20240402	094000	26366900	12400	12400	12400	12400	1
541	20240402	093900	26354500	12380	12390	12400	12380	562
542	20240402	093800	19392850	12400	12410	12410	12400	19
543	20240402	093700	19157150	12450	12410	12450	12410	6
544	20240402	093600	19082490	12410	12410	12410	12410	0
545	20240402	093500	19082490	12410	12410	12410	12410	1
546	20240402	093400	19070080	12390	12400	12400	12390	40
547	20240402	093300	18574390	12400	12400	12400	12400	0
548	20240402	093200	18574390	12400	12410	12410	12400	11
549	20240402	093100	18437980	12390	12390	12390	12390	0
550	20240402	093000	18437980	12390	12390	12390	12390	12
551	20240402	092900	18289300	12380	12380	12380	12380	29
552	20240402	092800	17930280	12390	12390	12390	12390	0
553	20240402	092700	17930280	12390	12390	12390	12390	10
554	20240402	092600	17806380	12450	12380	12450	12380	16
555	20240402	092500	17608110	12380	12380	12380	12380	18
556	20240402	092400	17385270	12380	12380	12380	12380	12
557	20240402	092300	17236710	12380	12380	12380	12380	0
558	20240402	092200	17236710	12380	12380	12380	12380	21
559	20240402	092100	16976730	12390	12390	12390	12390	9
560	20240402	092000	16865220	12380	12380	12380	12380	17
561	20240402	091900	16654760	12380	12380	12380	12380	10
562	20240402	091800	16530960	12390	12390	12390	12390	12
563	20240402	091700	16382280	12380	12380	12380	12380	0
564	20240402	091600	16382280	12380	12400	12410	12380	136
565	20240402	091500	14698400	12410	12320	12410	12310	629
566	20240402	091400	6925000	12330	12340	12340	12330	108
567	20240402	091300	5593310	12350	12350	12350	12350	83
568	20240402	091200	4568260	12360	12360	12360	12360	11
569	20240402	091100	4432300	12370	12360	12370	12360	11
570	20240402	091000	4296330	12360	12360	12360	12360	0
571	20240402	090900	4296330	12360	12360	12360	12360	10
572	20240402	090800	4172730	12370	12370	12370	12370	11
573	20240402	090700	4036660	12430	12430	12430	12430	0
574	20240402	090600	4036660	12430	12380	12430	12370	88
575	20240402	090500	2947880	12450	12380	12450	12380	3
576	20240402	090400	2910600	12380	12380	12380	12370	106
577	20240402	090300	1598510	12380	12380	12380	12380	9
578	20240402	090200	1487090	12380	12390	12390	12380	101
579	20240402	090100	236060	12500	12500	12500	12500	0
580	20240402	090000	236060	12500	12460	12500	12400	19