KissMeData/036220/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	191100	512302120	16670	16670	16670	16670	321
3	20240411	191000	512302120	16670	16670	16670	16670	0
4	20240411	190900	512302120	16670	16670	16670	16670	0
5	20240411	190800	512302120	16670	16670	16670	16670	0
6	20240411	190700	512302120	16670	16670	16670	16670	0
7	20240411	190600	512302120	16670	16670	16670	16670	0
8	20240411	190500	512302120	16670	16670	16670	16670	0
9	20240411	190400	512302120	16670	16670	16670	16670	0
10	20240411	190300	512302120	16670	16670	16670	16670	0
11	20240411	190200	512302120	16670	16670	16670	16670	0
12	20240411	190100	512302120	16670	16670	16670	16670	0
13	20240411	190000	512302120	16670	16670	16670	16670	0
14	20240411	185900	512302120	16670	16670	16670	16670	0
15	20240411	185800	512302120	16670	16670	16670	16670	0
16	20240411	185700	512302120	16670	16670	16670	16670	0
17	20240411	185600	512302120	16670	16670	16670	16670	0
18	20240411	185500	512302120	16670	16670	16670	16670	0
19	20240411	185400	512302120	16670	16670	16670	16670	0
20	20240411	185300	512302120	16670	16670	16670	16670	0
21	20240411	185200	512302120	16670	16670	16670	16670	0
22	20240411	185100	512302120	16670	16670	16670	16670	0
23	20240411	185000	512302120	16670	16670	16670	16670	0
24	20240411	184900	512302120	16670	16670	16670	16670	0
25	20240411	184800	512302120	16670	16670	16670	16670	0
26	20240411	184700	512302120	16670	16670	16670	16670	0
27	20240411	184600	512302120	16670	16670	16670	16670	0
28	20240411	184500	512302120	16670	16670	16670	16670	0
29	20240411	184400	512302120	16670	16670	16670	16670	0
30	20240411	184300	512302120	16670	16670	16670	16670	0
31	20240411	184200	512302120	16670	16670	16670	16670	0
32	20240411	184100	512302120	16670	16670	16670	16670	321
33	20240411	184000	512302120	16670	16670	16670	16670	0
34	20240411	183900	512302120	16670	16670	16670	16670	0
35	20240411	183800	512302120	16670	16670	16670	16670	0
36	20240411	183700	512302120	16670	16670	16670	16670	0
37	20240411	183600	512302120	16670	16670	16670	16670	0
38	20240411	183500	512302120	16670	16670	16670	16670	0
39	20240411	183400	512302120	16670	16670	16670	16670	0
40	20240411	183300	512302120	16670	16670	16670	16670	0
41	20240411	183200	512302120	16670	16670	16670	16670	0
42	20240411	183100	512302120	16670	16670	16670	16670	0
43	20240411	183000	512302120	16670	16670	16670	16670	0
44	20240411	182900	512302120	16670	16670	16670	16670	0
45	20240411	182800	512302120	16670	16670	16670	16670	0
46	20240411	182700	512302120	16670	16670	16670	16670	0
47	20240411	182600	512302120	16670	16670	16670	16670	0
48	20240411	182500	512302120	16670	16670	16670	16670	0
49	20240411	182400	512302120	16670	16670	16670	16670	0
50	20240411	182300	512302120	16670	16670	16670	16670	0
51	20240411	182200	512302120	16670	16670	16670	16670	0
52	20240411	182100	512302120	16670	16670	16670	16670	0
53	20240411	182000	512302120	16670	16670	16670	16670	0
54	20240411	181900	512302120	16670	16670	16670	16670	0
55	20240411	181800	512302120	16670	16670	16670	16670	0
56	20240411	181700	512302120	16670	16670	16670	16670	0
57	20240411	181600	512302120	16670	16670	16670	16670	0
58	20240411	181500	512302120	16670	16670	16670	16670	0
59	20240411	181400	512302120	16670	16670	16670	16670	0
60	20240411	181300	512302120	16670	16670	16670	16670	0
61	20240411	181200	512302120	16670	16670	16670	16670	0
62	20240411	181100	512302120	16670	16670	16670	16670	321
63	20240411	181000	512302120	16670	16670	16670	16670	0
64	20240411	180900	512302120	16670	16670	16670	16670	0
65	20240411	180800	512302120	16670	16670	16670	16670	0
66	20240411	180700	512302120	16670	16670	16670	16670	0
67	20240411	180600	512302120	16670	16670	16670	16670	0
68	20240411	180500	512302120	16670	16670	16670	16670	0
69	20240411	180400	512302120	16670	16670	16670	16670	0
70	20240411	180300	512302120	16670	16670	16670	16670	0
71	20240411	180200	512302120	16670	16670	16670	16670	0
72	20240411	180100	512302120	16670	16670	16670	16670	0
73	20240411	180000	512302120	16670	16670	16670	16670	0
74	20240411	175900	512302120	16670	16670	16670	16670	0
75	20240411	175800	512302120	16670	16670	16670	16670	0
76	20240411	175700	512302120	16670	16670	16670	16670	0
77	20240411	175600	512302120	16670	16670	16670	16670	0
78	20240411	175500	512302120	16670	16670	16670	16670	0
79	20240411	175400	512302120	16670	16670	16670	16670	0
80	20240411	175300	512302120	16670	16670	16670	16670	0
81	20240411	175200	512302120	16670	16670	16670	16670	0
82	20240411	175100	512302120	16670	16670	16670	16670	0
83	20240411	175000	512302120	16670	16670	16670	16670	0
84	20240411	174900	512302120	16670	16670	16670	16670	0
85	20240411	174800	512302120	16670	16670	16670	16670	0
86	20240411	174700	512302120	16670	16670	16670	16670	0
87	20240411	174600	512302120	16670	16670	16670	16670	0
88	20240411	174500	512302120	16670	16670	16670	16670	0
89	20240411	174400	512302120	16670	16670	16670	16670	0
90	20240411	174300	512302120	16670	16670	16670	16670	0
91	20240411	174200	512302120	16670	16670	16670	16670	0
92	20240411	174100	512302120	16670	16670	16670	16670	321
93	20240411	174000	512302120	16670	16670	16670	16670	0
94	20240411	173900	512302120	16670	16670	16670	16670	0
95	20240411	173800	512302120	16670	16670	16670	16670	0
96	20240411	173700	512302120	16670	16670	16670	16670	0
97	20240411	173600	512302120	16670	16670	16670	16670	0
98	20240411	173500	512302120	16670	16670	16670	16670	0
99	20240411	173400	512302120	16670	16670	16670	16670	0
100	20240411	173300	512302120	16670	16670	16670	16670	0
101	20240411	173200	512302120	16670	16670	16670	16670	0
102	20240411	173100	512302120	16670	16670	16670	16670	0
103	20240411	173000	512302120	16670	16670	16670	16670	0
104	20240411	172900	512302120	16670	16670	16670	16670	0
105	20240411	172800	512302120	16670	16670	16670	16670	0
106	20240411	172700	512302120	16670	16670	16670	16670	0
107	20240411	172600	512302120	16670	16670	16670	16670	0
108	20240411	172500	512302120	16670	16670	16670	16670	0
109	20240411	172400	512302120	16670	16670	16670	16670	0
110	20240411	172300	512302120	16670	16670	16670	16670	0
111	20240411	172200	512302120	16670	16670	16670	16670	0
112	20240411	172100	512302120	16670	16670	16670	16670	0
113	20240411	172000	512302120	16670	16670	16670	16670	0
114	20240411	171900	512302120	16670	16670	16670	16670	0
115	20240411	171800	512302120	16670	16670	16670	16670	0
116	20240411	171700	512302120	16670	16670	16670	16670	0
117	20240411	171600	512302120	16670	16670	16670	16670	0
118	20240411	171500	512302120	16670	16670	16670	16670	0
119	20240411	171400	512302120	16670	16670	16670	16670	0
120	20240411	171300	512302120	16670	16670	16670	16670	0
121	20240411	171200	512302120	16670	16670	16670	16670	0
122	20240411	171100	512302120	16670	16670	16670	16670	321
123	20240411	171000	512302120	16670	16670	16670	16670	0
124	20240411	170900	512302120	16670	16670	16670	16670	0
125	20240411	170800	512302120	16670	16670	16670	16670	0
126	20240411	170700	512302120	16670	16670	16670	16670	0
127	20240411	170600	512302120	16670	16670	16670	16670	0
128	20240411	170500	512302120	16670	16670	16670	16670	0
129	20240411	170400	512302120	16670	16670	16670	16670	0
130	20240411	170300	512302120	16670	16670	16670	16670	0
131	20240411	170200	512302120	16670	16670	16670	16670	0
132	20240411	170100	512302120	16670	16670	16670	16670	0
133	20240411	170000	512302120	16670	16670	16670	16670	0
134	20240411	165900	512302120	16670	16670	16670	16670	0
135	20240411	165800	512302120	16670	16670	16670	16670	0
136	20240411	165700	512302120	16670	16670	16670	16670	0
137	20240411	165600	512302120	16670	16670	16670	16670	0
138	20240411	165500	512302120	16670	16670	16670	16670	0
139	20240411	165400	512302120	16670	16670	16670	16670	0
140	20240411	165300	512302120	16670	16670	16670	16670	0
141	20240411	165200	512302120	16670	16670	16670	16670	0
142	20240411	165100	512302120	16670	16670	16670	16670	0
143	20240411	165000	512302120	16670	16670	16670	16670	0
144	20240411	164900	512302120	16670	16670	16670	16670	0
145	20240411	164800	512302120	16670	16670	16670	16670	0
146	20240411	164700	512302120	16670	16670	16670	16670	0
147	20240411	164600	512302120	16670	16670	16670	16670	0
148	20240411	164500	512302120	16670	16670	16670	16670	0
149	20240411	164400	512302120	16670	16670	16670	16670	0
150	20240411	164300	512302120	16670	16670	16670	16670	0
151	20240411	164200	512302120	16670	16670	16670	16670	0
152	20240411	164100	512302120	16670	16670	16670	16670	321
153	20240411	164000	512302120	16670	16670	16670	16670	0
154	20240411	163900	512302120	16670	16670	16670	16670	0
155	20240411	163800	512302120	16670	16670	16670	16670	0
156	20240411	163700	512302120	16670	16670	16670	16670	0
157	20240411	163600	512302120	16670	16670	16670	16670	0
158	20240411	163500	512302120	16670	16670	16670	16670	0
159	20240411	163400	512302120	16670	16670	16670	16670	0
160	20240411	163300	512302120	16670	16670	16670	16670	0
161	20240411	163200	512302120	16670	16670	16670	16670	0
162	20240411	163100	512302120	16670	16670	16670	16670	0
163	20240411	163000	512302120	16670	16670	16670	16670	0
164	20240411	162900	512302120	16670	16670	16670	16670	0
165	20240411	162800	512302120	16670	16670	16670	16670	0
166	20240411	162700	512302120	16670	16670	16670	16670	0
167	20240411	162600	512302120	16670	16670	16670	16670	0
168	20240411	162500	512302120	16670	16670	16670	16670	0
169	20240411	162400	512302120	16670	16670	16670	16670	0
170	20240411	162300	512302120	16670	16670	16670	16670	0
171	20240411	162200	512302120	16670	16670	16670	16670	0
172	20240411	162100	512302120	16670	16670	16670	16670	0
173	20240411	162000	512302120	16670	16670	16670	16670	0
174	20240411	161900	512302120	16670	16670	16670	16670	0
175	20240411	161800	512302120	16670	16670	16670	16670	0
176	20240411	161700	512302120	16670	16670	16670	16670	0
177	20240411	161600	512302120	16670	16670	16670	16670	0
178	20240411	161500	512302120	16670	16670	16670	16670	0
179	20240411	161400	512302120	16670	16670	16670	16670	0
180	20240411	161300	512302120	16670	16670	16670	16670	0
181	20240411	161200	512302120	16670	16670	16670	16670	0
182	20240411	161100	512302120	16670	16670	16670	16670	321
183	20240411	161000	512302120	16670	16670	16670	16670	0
184	20240411	160900	512302120	16670	16670	16670	16670	0
185	20240411	160800	512302120	16670	16670	16670	16670	0
186	20240411	160700	512302120	16670	16670	16670	16670	0
187	20240411	160600	512302120	16670	16670	16670	16670	0
188	20240411	160500	512302120	16670	16670	16670	16670	0
189	20240411	160400	512302120	16670	16670	16670	16670	0
190	20240411	160300	512302120	16670	16670	16670	16670	0
191	20240411	160200	512302120	16670	16670	16670	16670	0
192	20240411	160100	512302120	16670	16670	16670	16670	0
193	20240411	160000	512302120	16670	16670	16670	16670	0
194	20240411	155900	512302120	16670	16670	16670	16670	0
195	20240411	155800	512302120	16670	16670	16670	16670	0
196	20240411	155700	512302120	16670	16670	16670	16670	0
197	20240411	155600	512302120	16670	16670	16670	16670	0
198	20240411	155500	512302120	16670	16670	16670	16670	0
199	20240411	155400	512302120	16670	16670	16670	16670	0
200	20240411	155300	512302120	16670	16670	16670	16670	0
201	20240411	155200	512302120	16670	16670	16670	16670	0
202	20240411	155100	512302120	16670	16670	16670	16670	0
203	20240411	155000	512302120	16670	16670	16670	16670	0
204	20240411	154900	512302120	16670	16670	16670	16670	0
205	20240411	154800	512302120	16670	16670	16670	16670	0
206	20240411	154700	512302120	16670	16670	16670	16670	0
207	20240411	154600	512302120	16670	16670	16670	16670	0
208	20240411	154500	512302120	16670	16670	16670	16670	0
209	20240411	154400	512302120	16670	16670	16670	16670	0
210	20240411	154300	512302120	16670	16670	16670	16670	0
211	20240411	154200	512302120	16670	16670	16670	16670	0
212	20240411	154100	512302120	16670	16670	16670	16670	321
213	20240411	154000	512302120	16670	16670	16670	16670	0
214	20240411	153900	512302120	16670	16670	16670	16670	0
215	20240411	153800	512302120	16670	16670	16670	16670	0
216	20240411	153700	512302120	16670	16670	16670	16670	0
217	20240411	153600	512302120	16670	16670	16670	16670	0
218	20240411	153500	512302120	16670	16670	16670	16670	0
219	20240411	153400	512302120	16670	16670	16670	16670	0
220	20240411	153300	512302120	16670	16670	16670	16670	0
221	20240411	153200	512302120	16670	16670	16670	16670	0
222	20240411	153100	512302120	16670	16670	16670	16670	0
223	20240411	153000	512302120	16670	16670	16670	16670	321
224	20240411	152900	506951050	16710	16710	16710	16710	0
225	20240411	152800	506951050	16710	16710	16710	16710	0
226	20240411	152700	506951050	16710	16710	16710	16710	0
227	20240411	152600	506951050	16710	16710	16710	16710	0
228	20240411	152500	506951050	16710	16710	16710	16710	0
229	20240411	152400	506951050	16710	16710	16710	16710	0
230	20240411	152300	506951050	16710	16710	16710	16710	0
231	20240411	152200	506951050	16710	16710	16710	16710	0
232	20240411	152100	506951050	16710	16710	16710	16710	0
233	20240411	152000	506951050	16710	16710	16710	16710	0
234	20240411	151900	506951050	16710	16700	16710	16700	279
235	20240411	151800	502289650	16700	16710	16710	16650	29
236	20240411	151700	501806560	16710	16650	16710	16650	128
237	20240411	151600	499675300	16650	16650	16650	16640	56
238	20240411	151500	498742960	16640	16680	16680	16640	527
239	20240411	151400	489965150	16680	16680	16680	16680	61
240	20240411	151300	488947670	16700	16700	16710	16680	146
241	20240411	151200	486509290	16700	16700	16700	16700	155
242	20240411	151100	483920790	16700	16710	16710	16700	84
243	20240411	151000	482517450	16710	16710	16710	16710	79
244	20240411	150900	481197360	16710	16710	16720	16710	472
245	20240411	150800	473310140	16710	16710	16710	16710	118
246	20240411	150700	471338360	16740	16740	16740	16740	0
247	20240411	150600	471338360	16740	16740	16740	16740	3
248	20240411	150500	471288140	16710	16740	16740	16710	38
249	20240411	150400	470653100	16740	16740	16740	16740	10
250	20240411	150300	470485700	16720	16710	16720	16710	225
251	20240411	150200	466724040	16720	16720	16720	16720	1
252	20240411	150100	466707320	16720	16710	16720	16710	240
253	20240411	150000	462696860	16710	16700	16710	16700	526
254	20240411	145900	453912650	16710	16710	16710	16710	2
255	20240411	145800	453879230	16700	16710	16710	16700	60
256	20240411	145700	452877130	16710	16710	16710	16710	0
257	20240411	145600	452877130	16710	16710	16710	16710	4
258	20240411	145500	452810290	16710	16650	16710	16650	21
259	20240411	145400	452460520	16640	16650	16650	16640	71
260	20240411	145300	451279070	16650	16650	16650	16650	7
261	20240411	145200	451162520	16640	16660	16660	16640	798
262	20240411	145100	437876070	16670	16670	16670	16670	0
263	20240411	145000	437876070	16670	16680	16680	16670	240
264	20240411	144900	433874210	16690	16690	16690	16690	102
265	20240411	144800	432171830	16710	16710	16710	16710	3
266	20240411	144700	432121700	16710	16710	16710	16710	0
267	20240411	144600	432121700	16710	16710	16710	16710	0
268	20240411	144500	432121700	16710	16710	16710	16680	93
269	20240411	144400	430570100	16710	16700	16710	16700	35
270	20240411	144300	429985580	16720	16720	16720	16720	0
271	20240411	144200	429985580	16720	16720	16720	16720	0
272	20240411	144100	429985580	16720	16720	16720	16720	0
273	20240411	144000	429985580	16720	16700	16720	16700	3
274	20240411	143900	429935440	16700	16700	16700	16690	260
275	20240411	143800	425593680	16700	16710	16710	16700	83
276	20240411	143700	424207160	16720	16720	16720	16720	1
277	20240411	143600	424190440	16730	16730	16730	16730	3
278	20240411	143500	424140250	16740	16740	16740	16740	0
279	20240411	143400	424140250	16740	16740	16740	16740	10
280	20240411	143300	423972850	16750	16750	16750	16750	0
281	20240411	143200	423972850	16750	16750	16750	16750	0
282	20240411	143100	423972850	16750	16750	16750	16750	0
283	20240411	143000	423972850	16750	16750	16750	16750	2
284	20240411	142900	423939350	16750	16750	16750	16750	0
285	20240411	142800	423939350	16750	16750	16750	16750	0
286	20240411	142700	423939350	16750	16750	16750	16750	0
287	20240411	142600	423939350	16750	16750	16750	16750	3
288	20240411	142500	423889100	16740	16740	16740	16740	2
289	20240411	142400	423855620	16750	16750	16750	16750	0
290	20240411	142300	423855620	16750	16750	16750	16750	5
291	20240411	142200	423771870	16700	16700	16700	16700	0
292	20240411	142100	423771870	16700	16700	16700	16700	0
293	20240411	142000	423771870	16700	16750	16750	16700	44
294	20240411	141900	423035530	16750	16750	16750	16750	4
295	20240411	141800	422968530	16740	16740	16740	16740	1
296	20240411	141700	422951790	16750	16750	16750	16750	0
297	20240411	141600	422951790	16750	16750	16750	16750	11
298	20240411	141500	422767540	16750	16750	16750	16750	0
299	20240411	141400	422767540	16750	16750	16750	16750	37
300	20240411	141300	422147790	16700	16700	16700	16700	100
301	20240411	141200	420477790	16700	16720	16720	16700	162
302	20240411	141100	417772220	16760	16760	16760	16760	134
303	20240411	141000	415526380	16760	16760	16760	16760	0
304	20240411	140900	415526380	16760	16760	16760	16760	1
305	20240411	140800	415509620	16770	16770	16770	16770	20
306	20240411	140700	415174220	16770	16770	16770	16770	0
307	20240411	140600	415174220	16770	16770	16770	16770	10
308	20240411	140500	415006520	16770	16770	16770	16770	10
309	20240411	140400	414838820	16770	16770	16770	16770	40
310	20240411	140300	414168020	16770	16770	16770	16770	1
311	20240411	140200	414151250	16770	16710	16770	16710	56
312	20240411	140100	413215430	16710	16710	16710	16710	0
313	20240411	140000	413215430	16710	16710	16710	16710	0
314	20240411	135900	413215430	16710	16710	16710	16710	0
315	20240411	135800	413215430	16710	16710	16710	16710	0
316	20240411	135700	413215430	16710	16710	16710	16710	20
317	20240411	135600	412881230	16710	16710	16710	16710	18
318	20240411	135500	412580450	16710	16710	16710	16710	0
319	20240411	135400	412580450	16710	16710	16710	16700	335
320	20240411	135300	406982800	16710	16710	16710	16710	0
321	20240411	135200	406982800	16710	16710	16710	16710	26
322	20240411	135100	406548340	16700	16700	16700	16700	4
323	20240411	135000	406481540	16700	16700	16700	16700	36
324	20240411	134900	405880340	16700	16710	16710	16700	310
325	20240411	134800	400700340	16710	16710	16710	16710	0
326	20240411	134700	400700340	16710	16710	16710	16710	20
327	20240411	134600	400366140	16710	16700	16710	16700	91
328	20240411	134500	398845940	16710	16710	16710	16710	0
329	20240411	134400	398845940	16710	16710	16710	16710	10
330	20240411	134300	398678840	16710	16710	16710	16710	0
331	20240411	134200	398678840	16710	16710	16710	16710	2
332	20240411	134100	398645420	16710	16700	16710	16700	53
333	20240411	134000	397760310	16710	16710	16710	16710	1
334	20240411	133900	397743600	16700	16700	16700	16700	22
335	20240411	133800	397376200	16700	16710	16710	16700	259
336	20240411	133700	393050890	16710	16710	16710	16710	0
337	20240411	133600	393050890	16710	16710	16710	16710	22
338	20240411	133500	392683270	16700	16700	16700	16700	1
339	20240411	133400	392666570	16700	16700	16700	16700	1
340	20240411	133300	392649870	16700	16700	16700	16700	2
341	20240411	133200	392616470	16700	16710	16710	16700	265
342	20240411	133100	388190950	16710	16710	16710	16710	0
343	20240411	133000	388190950	16710	16710	16710	16710	3
344	20240411	132900	388140820	16700	16700	16700	16700	0
345	20240411	132800	388140820	16700	16700	16700	16700	0
346	20240411	132700	388140820	16700	16700	16700	16700	0
347	20240411	132600	388140820	16700	16700	16700	16700	0
348	20240411	132500	388140820	16700	16700	16700	16700	0
349	20240411	132400	388140820	16700	16700	16700	16700	0
350	20240411	132300	388140820	16700	16700	16700	16700	107
351	20240411	132200	386353920	16710	16710	16710	16710	5
352	20240411	132100	386270370	16700	16650	16700	16650	620
353	20240411	132000	375927220	16700	16700	16700	16700	1
354	20240411	131900	375910520	16690	16690	16690	16690	500
355	20240411	131800	367565520	16650	16650	16650	16650	100
356	20240411	131700	365900520	16650	16650	16650	16650	5
357	20240411	131600	365817270	16650	16650	16650	16650	300
358	20240411	131500	360822270	16700	16700	16700	16700	0
359	20240411	131400	360822270	16700	16700	16700	16700	240
360	20240411	131300	356814270	16650	16650	16650	16650	0
361	20240411	131200	356814270	16650	16650	16650	16650	0
362	20240411	131100	356814270	16650	16690	16690	16650	455
363	20240411	131000	349236270	16700	16700	16700	16700	0
364	20240411	130900	349236270	16700	16700	16700	16700	0
365	20240411	130800	349236270	16700	16700	16700	16700	160
366	20240411	130700	346564270	16700	16700	16700	16700	73
367	20240411	130600	345345170	16660	16660	16660	16660	0
368	20240411	130500	345345170	16660	16660	16660	16650	122
369	20240411	130400	343312670	16660	16670	16670	16660	24
370	20240411	130300	342912800	16660	16660	16660	16660	3
371	20240411	130200	342862820	16700	16700	16700	16700	100
372	20240411	130100	341192820	16700	16700	16700	16700	0
373	20240411	130000	341192820	16700	16700	16700	16700	1
374	20240411	125900	341176120	16650	16700	16700	16650	7
375	20240411	125800	341059320	16650	16660	16660	16650	20
376	20240411	125700	340726150	16700	16700	16700	16700	0
377	20240411	125600	340726150	16700	16700	16700	16700	0
378	20240411	125500	340726150	16700	16700	16700	16700	5
379	20240411	125400	340642650	16700	16700	16700	16700	0
380	20240411	125300	340642650	16700	16700	16700	16700	10
381	20240411	125200	340475650	16700	16700	16700	16700	0
382	20240411	125100	340475650	16700	16700	16700	16700	0
383	20240411	125000	340475650	16700	16700	16700	16700	0
384	20240411	124900	340475650	16700	16700	16700	16700	10
385	20240411	124800	340308650	16700	16700	16700	16700	0
386	20240411	124700	340308650	16700	16700	16700	16700	0
387	20240411	124600	340308650	16700	16700	16700	16700	1
388	20240411	124500	340291950	16700	16700	16700	16700	0
389	20240411	124400	340291950	16700	16700	16700	16700	0
390	20240411	124300	340291950	16700	16700	16700	16700	40
391	20240411	124200	339623950	16700	16700	16700	16700	80
392	20240411	124100	338287950	16700	16700	16700	16700	0
393	20240411	124000	338287950	16700	16700	16700	16700	1
394	20240411	123900	338271250	16700	16700	16700	16700	0
395	20240411	123800	338271250	16700	16700	16700	16700	0
396	20240411	123700	338271250	16700	16660	16700	16660	3
397	20240411	123600	338221190	16660	16660	16660	16660	49
398	20240411	123500	337404850	16700	16700	16700	16700	0
399	20240411	123400	337404850	16700	16700	16700	16700	150
400	20240411	123300	334899850	16700	16700	16700	16700	61
401	20240411	123200	333881150	16700	16700	16700	16700	0
402	20240411	123100	333881150	16700	16700	16700	16700	50
403	20240411	123000	333046150	16700	16700	16700	16700	4
404	20240411	122900	332979350	16700	16700	16700	16700	10
405	20240411	122800	332812350	16700	16670	16700	16670	4
406	20240411	122700	332745640	16650	16660	16660	16650	212
407	20240411	122600	329214650	16670	16700	16700	16670	93
408	20240411	122500	327664040	16700	16700	16700	16700	2
409	20240411	122400	327630640	16700	16700	16700	16700	0
410	20240411	122300	327630640	16700	16700	16700	16700	6
411	20240411	122200	327530440	16710	16710	16710	16710	11
412	20240411	122100	327346630	16710	16710	16710	16710	12
413	20240411	122000	327146110	16710	16710	16710	16710	0
414	20240411	121900	327146110	16710	16670	16710	16670	68
415	20240411	121800	326011990	16670	16710	16710	16670	94
416	20240411	121700	324441670	16710	16710	16710	16710	0
417	20240411	121600	324441670	16710	16710	16710	16710	0
418	20240411	121500	324441670	16710	16710	16710	16710	0
419	20240411	121400	324441670	16710	16710	16710	16710	4
420	20240411	121300	324374830	16710	16700	16710	16700	94
421	20240411	121200	322805020	16700	16700	16700	16700	20
422	20240411	121100	322471020	16700	16700	16700	16700	0
423	20240411	121000	322471020	16700	16700	16700	16700	0
424	20240411	120900	322471020	16700	16700	16700	16700	10
425	20240411	120800	322304020	16700	16700	16700	16700	2
426	20240411	120700	322270620	16710	16710	16710	16710	0
427	20240411	120600	322270620	16710	16710	16710	16710	10
428	20240411	120500	322103520	16710	16700	16710	16700	209
429	20240411	120400	318612130	16710	16710	16710	16710	0
430	20240411	120300	318612130	16710	16710	16710	16710	11
431	20240411	120200	318428320	16650	16650	16650	16650	4
432	20240411	120100	318361720	16650	16670	16670	16650	104
433	20240411	120000	316629900	16650	16670	16670	16650	197
434	20240411	115900	313348210	16660	16680	16680	16660	450
435	20240411	115800	305848560	16670	16670	16670	16670	1
436	20240411	115700	305831890	16670	16670	16670	16670	0
437	20240411	115600	305831890	16670	16670	16670	16670	0
438	20240411	115500	305831890	16670	16670	16670	16670	0
439	20240411	115400	305831890	16670	16670	16670	16670	0
440	20240411	115300	305831890	16670	16670	16670	16670	5
441	20240411	115200	305748540	16680	16690	16690	16680	73
442	20240411	115100	304530860	16700	16700	16700	16700	11
443	20240411	115000	304347160	16710	16710	16710	16710	31
444	20240411	114900	303829150	16780	16780	16780	16780	22
445	20240411	114800	303459990	16780	16780	16780	16780	0
446	20240411	114700	303459990	16780	16780	16780	16780	0
447	20240411	114600	303459990	16780	16780	16780	16780	50
448	20240411	114500	302620990	16780	16780	16780	16780	0
449	20240411	114400	302620990	16780	16780	16780	16780	1
450	20240411	114300	302604210	16780	16780	16780	16780	1
451	20240411	114200	302587430	16680	16680	16680	16680	0
452	20240411	114100	302587430	16680	16680	16680	16680	0
453	20240411	114000	302587430	16680	16680	16680	16680	1
454	20240411	113900	302570750	16680	16680	16680	16680	6
455	20240411	113800	302470670	16680	16680	16680	16680	10
456	20240411	113700	302303870	16680	16680	16680	16680	0
457	20240411	113600	302303870	16680	16680	16680	16680	1
458	20240411	113500	302287190	16790	16690	16790	16690	9
459	20240411	113400	302136880	16690	16790	16790	16690	10
460	20240411	113300	301969180	16790	16790	16790	16790	2
461	20240411	113200	301935600	16790	16790	16790	16790	0
462	20240411	113100	301935600	16790	16790	16790	16790	0
463	20240411	113000	301935600	16790	16680	16790	16680	117
464	20240411	112900	299983600	16800	16800	16800	16800	0
465	20240411	112800	299983600	16800	16800	16800	16650	226
466	20240411	112700	296216040	16800	16800	16800	16800	95
467	20240411	112600	294620040	16800	16800	16800	16800	3
468	20240411	112500	294569640	16800	16800	16800	16800	1
469	20240411	112400	294552840	16710	16710	16710	16710	3
470	20240411	112300	294502710	16710	16710	16710	16710	0
471	20240411	112200	294502710	16710	16710	16710	16710	9
472	20240411	112100	294352320	16810	16810	16810	16810	0
473	20240411	112000	294352320	16810	16810	16810	16810	0
474	20240411	111900	294352320	16810	16810	16810	16810	0
475	20240411	111800	294352320	16810	16810	16810	16810	1
476	20240411	111700	294335510	16820	16720	16820	16710	111
477	20240411	111600	292480480	16820	16720	16820	16720	6
478	20240411	111500	292379860	16830	16830	16830	16830	1
479	20240411	111400	292363030	16820	16820	16820	16820	1
480	20240411	111300	292346210	16820	16830	16830	16740	405
481	20240411	111200	285566090	16800	16800	16800	16800	1
482	20240411	111100	285549290	16840	16840	16840	16840	0
483	20240411	111000	285549290	16840	16840	16840	16840	2
484	20240411	110900	285515610	16750	16750	16750	16750	0
485	20240411	110800	285515610	16750	16750	16750	16750	1
486	20240411	110700	285498860	16840	16840	16840	16840	0
487	20240411	110600	285498860	16840	16840	16840	16840	1
488	20240411	110500	285482020	16840	16840	16840	16840	0
489	20240411	110400	285482020	16840	16840	16840	16840	59
490	20240411	110300	284488460	16840	16830	16840	16830	9
491	20240411	110200	284336920	16820	16820	16820	16820	7
492	20240411	110100	284219180	16830	16830	16830	16830	0
493	20240411	110000	284219180	16830	16830	16840	16830	19
494	20240411	105900	283899390	16830	16830	16830	16830	3
495	20240411	105800	283848900	16710	16710	16710	16710	2
496	20240411	105700	283815480	16810	16840	16840	16810	129
497	20240411	105600	281646690	16840	16740	16840	16740	8
498	20240411	105500	281512170	16740	16740	16740	16740	0
499	20240411	105400	281512170	16740	16740	16740	16740	183
500	20240411	105300	278448750	16740	16740	16740	16730	259
501	20240411	105200	274113460	16730	16730	16730	16730	97
502	20240411	105100	272490650	16730	16730	16730	16730	50
503	20240411	105000	271654150	16740	16670	16740	16670	2
504	20240411	104900	271620740	16670	16690	16690	16670	672
505	20240411	104800	260418260	16700	16740	16740	16700	18
506	20240411	104700	260117260	16740	16740	16740	16740	0
507	20240411	104600	260117260	16740	16740	16740	16740	5
508	20240411	104500	260033560	16740	16740	16740	16740	0
509	20240411	104400	260033560	16740	16740	16740	16740	13
510	20240411	104300	259815940	16740	16670	16740	16670	250
511	20240411	104200	255634480	16670	16740	16740	16670	150
512	20240411	104100	253133230	16740	16740	16740	16740	12
513	20240411	104000	252932350	16670	16670	16670	16670	1
514	20240411	103900	252915680	16740	16670	16740	16670	2
515	20240411	103800	252882270	16670	16670	16670	16670	25
516	20240411	103700	252465520	16670	16740	16740	16670	2
517	20240411	103600	252432110	16670	16680	16680	16670	40
518	20240411	103500	251765010	16740	16740	16740	16740	0
519	20240411	103400	251765010	16740	16740	16740	16740	100
520	20240411	103300	250091010	16740	16740	16740	16740	2
521	20240411	103200	250057530	16740	16740	16740	16740	0
522	20240411	103100	250057530	16740	16740	16740	16740	1
523	20240411	103000	250040790	16740	16740	16740	16740	2
524	20240411	102900	250007310	16670	16670	16670	16670	0
525	20240411	102800	250007310	16670	16680	16680	16670	128
526	20240411	102700	247872450	16700	16700	16700	16700	3
527	20240411	102600	247822350	16700	16700	16700	16700	51
528	20240411	102500	246970650	16720	16720	16720	16720	4
529	20240411	102400	246903770	16720	16700	16720	16700	353
530	20240411	102300	241008650	16720	16720	16720	16720	61
531	20240411	102200	239988730	16720	16720	16720	16720	21
532	20240411	102100	239637610	16700	16680	16700	16680	246
533	20240411	102000	235529850	16680	16680	16680	16680	0
534	20240411	101900	235529850	16680	16680	16680	16680	1
535	20240411	101800	235513170	16680	16680	16680	16680	10
536	20240411	101700	235346370	16680	16680	16680	16680	0
537	20240411	101600	235346370	16680	16680	16680	16680	19
538	20240411	101500	235029450	16700	16700	16700	16700	0
539	20240411	101400	235029450	16700	16700	16700	16700	2
540	20240411	101300	234996050	16690	16690	16690	16690	42
541	20240411	101200	234295070	16690	16690	16690	16690	24
542	20240411	101100	233894510	16690	16690	16690	16690	8
543	20240411	101000	233760990	16690	16690	16690	16690	0
544	20240411	100900	233760990	16690	16690	16690	16680	108
545	20240411	100800	231959470	16690	16690	16690	16680	6
546	20240411	100700	231859340	16690	16690	16690	16690	1
547	20240411	100600	231842650	16690	16690	16690	16690	3
548	20240411	100500	231792580	16680	16680	16680	16680	2
549	20240411	100400	231759220	16690	16690	16690	16690	2
550	20240411	100300	231725840	16690	16680	16690	16680	104
551	20240411	100200	229990180	16690	16690	16690	16690	0
552	20240411	100100	229990180	16690	16690	16690	16690	12
553	20240411	100000	229789900	16690	16680	16690	16680	51
554	20240411	095900	228939150	16680	16680	16680	16680	76
555	20240411	095800	227671470	16690	16620	16690	16610	105
556	20240411	095700	225926400	16620	16630	16630	16620	1551
557	20240411	095600	200146830	16630	16650	16650	16630	600
558	20240411	095500	190166830	16620	16620	16620	16620	653
559	20240411	095400	179313970	16620	16660	16660	16620	785
560	20240411	095300	166257390	16690	16690	16690	16690	1
561	20240411	095200	166240700	16660	16660	16660	16660	1
562	20240411	095100	166224040	16700	16700	16700	16660	107
563	20240411	095000	164441140	16660	16690	16690	16660	350
564	20240411	094900	158609440	16670	16660	16700	16660	12
565	20240411	094800	158409130	16660	16680	16690	16660	49
566	20240411	094700	157592020	16680	16680	16680	16680	15
567	20240411	094600	157341820	16660	16670	16670	16660	29
568	20240411	094500	156858670	16670	16680	16680	16660	10
569	20240411	094400	156692010	16680	16680	16680	16680	2
570	20240411	094300	156658650	16680	16670	16680	16670	10
571	20240411	094200	156491920	16670	16680	16680	16670	131
572	20240411	094100	154308070	16680	16710	16710	16680	140
573	20240411	094000	151972710	16720	16720	16720	16720	4
574	20240411	093900	151905830	16730	16730	16730	16730	20
575	20240411	093800	151571230	16740	16680	16740	16680	311
576	20240411	093700	146377150	16700	16680	16700	16680	252
577	20240411	093600	142170930	16680	16680	16680	16680	0
578	20240411	093500	142170930	16680	16680	16680	16680	0
579	20240411	093400	142170930	16680	16680	16680	16680	102
580	20240411	093300	140469570	16690	16690	16690	16690	16
581	20240411	093200	140202530	16690	16690	16690	16680	89
582	20240411	093100	138717590	16680	16690	16690	16680	60
583	20240411	093000	137716640	16700	16700	16700	16700	66
584	20240411	092900	136614440	16700	16700	16700	16700	221
585	20240411	092800	132923740	16700	16700	16700	16700	0
586	20240411	092700	132923740	16700	16700	16700	16700	42
587	20240411	092600	132222340	16700	16700	16700	16700	293
588	20240411	092500	127329240	16680	16680	16680	16680	24
589	20240411	092400	126928920	16680	16700	16700	16680	6
590	20240411	092300	126828800	16700	16660	16700	16630	10
591	20240411	092200	126661950	16610	16650	16660	16610	1191
592	20240411	092100	106847420	16650	16650	16660	16640	112
593	20240411	092000	104983240	16650	16660	16670	16630	587
594	20240411	091900	95214080	16660	16670	16670	16660	160
595	20240411	091800	92547950	16670	16680	16680	16660	261
596	20240411	091700	88196780	16670	16680	16680	16670	506
597	20240411	091600	79761660	16700	16700	16700	16700	34
598	20240411	091500	79193860	16710	16730	16730	16660	1017
599	20240411	091400	62202880	16710	16730	16730	16710	148
600	20240411	091300	59728860	16740	16750	16750	16740	68
601	20240411	091200	58590300	16740	16760	16760	16740	156
602	20240411	091100	55977880	16770	16820	16820	16770	473
603	20240411	091000	48036960	16830	16810	16830	16800	1129
604	20240411	090900	29051100	16810	16800	16810	16790	113
605	20240411	090800	27152790	16790	16800	16800	16790	98
606	20240411	090700	25506500	16820	16830	16830	16790	146
607	20240411	090600	23052300	16840	16840	16840	16840	44
608	20240411	090500	22311340	16840	16860	16860	16840	420
609	20240411	090400	15236680	16860	16850	16900	16850	61
610	20240411	090300	14205970	16850	16820	16850	16820	76
611	20240411	090200	12927050	16820	16820	16840	16820	304
612	20240411	090100	7808470	16820	16860	16860	16820	239
613	20240411	090000	3784120	16870	16990	16990	16870	223