KissMeData/194370/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	205100	535238430	17700	17700	17700	17700	662
3	20240404	205000	535238430	17700	17700	17700	17700	0
4	20240404	204900	535238430	17700	17700	17700	17700	0
5	20240404	204800	535238430	17700	17700	17700	17700	0
6	20240404	204700	535238430	17700	17700	17700	17700	0
7	20240404	204600	535238430	17700	17700	17700	17700	0
8	20240404	204500	535238430	17700	17700	17700	17700	0
9	20240404	204400	535238430	17700	17700	17700	17700	0
10	20240404	204300	535238430	17700	17700	17700	17700	0
11	20240404	204200	535238430	17700	17700	17700	17700	0
12	20240404	204100	535238430	17700	17700	17700	17700	0
13	20240404	204000	535238430	17700	17700	17700	17700	0
14	20240404	203900	535238430	17700	17700	17700	17700	0
15	20240404	203800	535238430	17700	17700	17700	17700	0
16	20240404	203700	535238430	17700	17700	17700	17700	0
17	20240404	203600	535238430	17700	17700	17700	17700	0
18	20240404	203500	535238430	17700	17700	17700	17700	0
19	20240404	203400	535238430	17700	17700	17700	17700	0
20	20240404	203300	535238430	17700	17700	17700	17700	0
21	20240404	203200	535238430	17700	17700	17700	17700	0
22	20240404	203100	535238430	17700	17700	17700	17700	0
23	20240404	203000	535238430	17700	17700	17700	17700	0
24	20240404	202900	535238430	17700	17700	17700	17700	0
25	20240404	202800	535238430	17700	17700	17700	17700	0
26	20240404	202700	535238430	17700	17700	17700	17700	0
27	20240404	202600	535238430	17700	17700	17700	17700	0
28	20240404	202500	535238430	17700	17700	17700	17700	0
29	20240404	202400	535238430	17700	17700	17700	17700	0
30	20240404	202300	535238430	17700	17700	17700	17700	0
31	20240404	202200	535238430	17700	17700	17700	17700	0
32	20240404	202100	535238430	17700	17700	17700	17700	662
33	20240404	202000	535238430	17700	17700	17700	17700	0
34	20240404	201900	535238430	17700	17700	17700	17700	0
35	20240404	201800	535238430	17700	17700	17700	17700	0
36	20240404	201700	535238430	17700	17700	17700	17700	0
37	20240404	201600	535238430	17700	17700	17700	17700	0
38	20240404	201500	535238430	17700	17700	17700	17700	0
39	20240404	201400	535238430	17700	17700	17700	17700	0
40	20240404	201300	535238430	17700	17700	17700	17700	0
41	20240404	201200	535238430	17700	17700	17700	17700	0
42	20240404	201100	535238430	17700	17700	17700	17700	0
43	20240404	201000	535238430	17700	17700	17700	17700	0
44	20240404	200900	535238430	17700	17700	17700	17700	0
45	20240404	200800	535238430	17700	17700	17700	17700	0
46	20240404	200700	535238430	17700	17700	17700	17700	0
47	20240404	200600	535238430	17700	17700	17700	17700	0
48	20240404	200500	535238430	17700	17700	17700	17700	0
49	20240404	200400	535238430	17700	17700	17700	17700	0
50	20240404	200300	535238430	17700	17700	17700	17700	0
51	20240404	200200	535238430	17700	17700	17700	17700	0
52	20240404	200100	535238430	17700	17700	17700	17700	0
53	20240404	200000	535238430	17700	17700	17700	17700	0
54	20240404	195900	535238430	17700	17700	17700	17700	0
55	20240404	195800	535238430	17700	17700	17700	17700	0
56	20240404	195700	535238430	17700	17700	17700	17700	0
57	20240404	195600	535238430	17700	17700	17700	17700	0
58	20240404	195500	535238430	17700	17700	17700	17700	0
59	20240404	195400	535238430	17700	17700	17700	17700	0
60	20240404	195300	535238430	17700	17700	17700	17700	0
61	20240404	195200	535238430	17700	17700	17700	17700	0
62	20240404	195100	535238430	17700	17700	17700	17700	662
63	20240404	195000	535238430	17700	17700	17700	17700	0
64	20240404	194900	535238430	17700	17700	17700	17700	0
65	20240404	194800	535238430	17700	17700	17700	17700	0
66	20240404	194700	535238430	17700	17700	17700	17700	0
67	20240404	194600	535238430	17700	17700	17700	17700	0
68	20240404	194500	535238430	17700	17700	17700	17700	0
69	20240404	194400	535238430	17700	17700	17700	17700	0
70	20240404	194300	535238430	17700	17700	17700	17700	0
71	20240404	194200	535238430	17700	17700	17700	17700	0
72	20240404	194100	535238430	17700	17700	17700	17700	0
73	20240404	194000	535238430	17700	17700	17700	17700	0
74	20240404	193900	535238430	17700	17700	17700	17700	0
75	20240404	193800	535238430	17700	17700	17700	17700	0
76	20240404	193700	535238430	17700	17700	17700	17700	0
77	20240404	193600	535238430	17700	17700	17700	17700	0
78	20240404	193500	535238430	17700	17700	17700	17700	0
79	20240404	193400	535238430	17700	17700	17700	17700	0
80	20240404	193300	535238430	17700	17700	17700	17700	0
81	20240404	193200	535238430	17700	17700	17700	17700	0
82	20240404	193100	535238430	17700	17700	17700	17700	0
83	20240404	193000	535238430	17700	17700	17700	17700	0
84	20240404	192900	535238430	17700	17700	17700	17700	0
85	20240404	192800	535238430	17700	17700	17700	17700	0
86	20240404	192700	535238430	17700	17700	17700	17700	0
87	20240404	192600	535238430	17700	17700	17700	17700	0
88	20240404	192500	535238430	17700	17700	17700	17700	0
89	20240404	192400	535238430	17700	17700	17700	17700	0
90	20240404	192300	535238430	17700	17700	17700	17700	0
91	20240404	192200	535238430	17700	17700	17700	17700	0
92	20240404	192100	535238430	17700	17700	17700	17700	662
93	20240404	192000	535238430	17700	17700	17700	17700	0
94	20240404	191900	535238430	17700	17700	17700	17700	0
95	20240404	191800	535238430	17700	17700	17700	17700	0
96	20240404	191700	535238430	17700	17700	17700	17700	0
97	20240404	191600	535238430	17700	17700	17700	17700	0
98	20240404	191500	535238430	17700	17700	17700	17700	0
99	20240404	191400	535238430	17700	17700	17700	17700	0
100	20240404	191300	535238430	17700	17700	17700	17700	0
101	20240404	191200	535238430	17700	17700	17700	17700	0
102	20240404	191100	535238430	17700	17700	17700	17700	0
103	20240404	191000	535238430	17700	17700	17700	17700	0
104	20240404	190900	535238430	17700	17700	17700	17700	0
105	20240404	190800	535238430	17700	17700	17700	17700	0
106	20240404	190700	535238430	17700	17700	17700	17700	0
107	20240404	190600	535238430	17700	17700	17700	17700	0
108	20240404	190500	535238430	17700	17700	17700	17700	0
109	20240404	190400	535238430	17700	17700	17700	17700	0
110	20240404	190300	535238430	17700	17700	17700	17700	0
111	20240404	190200	535238430	17700	17700	17700	17700	0
112	20240404	190100	535238430	17700	17700	17700	17700	0
113	20240404	190000	535238430	17700	17700	17700	17700	0
114	20240404	185900	535238430	17700	17700	17700	17700	0
115	20240404	185800	535238430	17700	17700	17700	17700	0
116	20240404	185700	535238430	17700	17700	17700	17700	0
117	20240404	185600	535238430	17700	17700	17700	17700	0
118	20240404	185500	535238430	17700	17700	17700	17700	0
119	20240404	185400	535238430	17700	17700	17700	17700	0
120	20240404	185300	535238430	17700	17700	17700	17700	0
121	20240404	185200	535238430	17700	17700	17700	17700	0
122	20240404	185100	535238430	17700	17700	17700	17700	662
123	20240404	185000	535238430	17700	17700	17700	17700	0
124	20240404	184900	535238430	17700	17700	17700	17700	0
125	20240404	184800	535238430	17700	17700	17700	17700	0
126	20240404	184700	535238430	17700	17700	17700	17700	0
127	20240404	184600	535238430	17700	17700	17700	17700	0
128	20240404	184500	535238430	17700	17700	17700	17700	0
129	20240404	184400	535238430	17700	17700	17700	17700	0
130	20240404	184300	535238430	17700	17700	17700	17700	0
131	20240404	184200	535238430	17700	17700	17700	17700	0
132	20240404	184100	535238430	17700	17700	17700	17700	0
133	20240404	184000	535238430	17700	17700	17700	17700	0
134	20240404	183900	535238430	17700	17700	17700	17700	0
135	20240404	183800	535238430	17700	17700	17700	17700	0
136	20240404	183700	535238430	17700	17700	17700	17700	0
137	20240404	183600	535238430	17700	17700	17700	17700	0
138	20240404	183500	535238430	17700	17700	17700	17700	0
139	20240404	183400	535238430	17700	17700	17700	17700	0
140	20240404	183300	535238430	17700	17700	17700	17700	0
141	20240404	183200	535238430	17700	17700	17700	17700	0
142	20240404	183100	535238430	17700	17700	17700	17700	0
143	20240404	183000	535238430	17700	17700	17700	17700	0
144	20240404	182900	535238430	17700	17700	17700	17700	0
145	20240404	182800	535238430	17700	17700	17700	17700	0
146	20240404	182700	535238430	17700	17700	17700	17700	0
147	20240404	182600	535238430	17700	17700	17700	17700	0
148	20240404	182500	535238430	17700	17700	17700	17700	0
149	20240404	182400	535238430	17700	17700	17700	17700	0
150	20240404	182300	535238430	17700	17700	17700	17700	0
151	20240404	182200	535238430	17700	17700	17700	17700	0
152	20240404	182100	535238430	17700	17700	17700	17700	662
153	20240404	182000	535238430	17700	17700	17700	17700	0
154	20240404	181900	535238430	17700	17700	17700	17700	0
155	20240404	181800	535238430	17700	17700	17700	17700	0
156	20240404	181700	535238430	17700	17700	17700	17700	0
157	20240404	181600	535238430	17700	17700	17700	17700	0
158	20240404	181500	535238430	17700	17700	17700	17700	0
159	20240404	181400	535238430	17700	17700	17700	17700	0
160	20240404	181300	535238430	17700	17700	17700	17700	0
161	20240404	181200	535238430	17700	17700	17700	17700	0
162	20240404	181100	535238430	17700	17700	17700	17700	0
163	20240404	181000	535238430	17700	17700	17700	17700	0
164	20240404	180900	535238430	17700	17700	17700	17700	0
165	20240404	180800	535238430	17700	17700	17700	17700	0
166	20240404	180700	535238430	17700	17700	17700	17700	0
167	20240404	180600	535238430	17700	17700	17700	17700	0
168	20240404	180500	535238430	17700	17700	17700	17700	0
169	20240404	180400	535238430	17700	17700	17700	17700	0
170	20240404	180300	535238430	17700	17700	17700	17700	0
171	20240404	180200	535238430	17700	17700	17700	17700	0
172	20240404	180100	535238430	17700	17700	17700	17700	0
173	20240404	180000	535238430	17700	17700	17700	17700	0
174	20240404	175900	535238430	17700	17700	17700	17700	0
175	20240404	175800	535238430	17700	17700	17700	17700	0
176	20240404	175700	535238430	17700	17700	17700	17700	0
177	20240404	175600	535238430	17700	17700	17700	17700	0
178	20240404	175500	535238430	17700	17700	17700	17700	0
179	20240404	175400	535238430	17700	17700	17700	17700	0
180	20240404	175300	535238430	17700	17700	17700	17700	0
181	20240404	175200	535238430	17700	17700	17700	17700	0
182	20240404	175100	535238430	17700	17700	17700	17700	662
183	20240404	175000	535238430	17700	17700	17700	17700	0
184	20240404	174900	535238430	17700	17700	17700	17700	0
185	20240404	174800	535238430	17700	17700	17700	17700	0
186	20240404	174700	535238430	17700	17700	17700	17700	0
187	20240404	174600	535238430	17700	17700	17700	17700	0
188	20240404	174500	535238430	17700	17700	17700	17700	0
189	20240404	174400	535238430	17700	17700	17700	17700	0
190	20240404	174300	535238430	17700	17700	17700	17700	0
191	20240404	174200	535238430	17700	17700	17700	17700	0
192	20240404	174100	535238430	17700	17700	17700	17700	0
193	20240404	174000	535238430	17700	17700	17700	17700	0
194	20240404	173900	535238430	17700	17700	17700	17700	0
195	20240404	173800	535238430	17700	17700	17700	17700	0
196	20240404	173700	535238430	17700	17700	17700	17700	0
197	20240404	173600	535238430	17700	17700	17700	17700	0
198	20240404	173500	535238430	17700	17700	17700	17700	0
199	20240404	173400	535238430	17700	17700	17700	17700	0
200	20240404	173300	535238430	17700	17700	17700	17700	0
201	20240404	173200	535238430	17700	17700	17700	17700	0
202	20240404	173100	535238430	17700	17700	17700	17700	0
203	20240404	173000	535238430	17700	17700	17700	17700	0
204	20240404	172900	535238430	17700	17700	17700	17700	0
205	20240404	172800	535238430	17700	17700	17700	17700	0
206	20240404	172700	535238430	17700	17700	17700	17700	0
207	20240404	172600	535238430	17700	17700	17700	17700	0
208	20240404	172500	535238430	17700	17700	17700	17700	0
209	20240404	172400	535238430	17700	17700	17700	17700	0
210	20240404	172300	535238430	17700	17700	17700	17700	0
211	20240404	172200	535238430	17700	17700	17700	17700	0
212	20240404	172100	535238430	17700	17700	17700	17700	662
213	20240404	172000	535238430	17700	17700	17700	17700	0
214	20240404	171900	535238430	17700	17700	17700	17700	0
215	20240404	171800	535238430	17700	17700	17700	17700	0
216	20240404	171700	535238430	17700	17700	17700	17700	0
217	20240404	171600	535238430	17700	17700	17700	17700	0
218	20240404	171500	535238430	17700	17700	17700	17700	0
219	20240404	171400	535238430	17700	17700	17700	17700	0
220	20240404	171300	535238430	17700	17700	17700	17700	0
221	20240404	171200	535238430	17700	17700	17700	17700	0
222	20240404	171100	535238430	17700	17700	17700	17700	0
223	20240404	171000	535238430	17700	17700	17700	17700	0
224	20240404	170900	535238430	17700	17700	17700	17700	0
225	20240404	170800	535238430	17700	17700	17700	17700	0
226	20240404	170700	535238430	17700	17700	17700	17700	0
227	20240404	170600	535238430	17700	17700	17700	17700	0
228	20240404	170500	535238430	17700	17700	17700	17700	0
229	20240404	170400	535238430	17700	17700	17700	17700	0
230	20240404	170300	535238430	17700	17700	17700	17700	0
231	20240404	170200	535238430	17700	17700	17700	17700	0
232	20240404	170100	535238430	17700	17700	17700	17700	0
233	20240404	170000	535238430	17700	17700	17700	17700	0
234	20240404	165900	535238430	17700	17700	17700	17700	0
235	20240404	165800	535238430	17700	17700	17700	17700	0
236	20240404	165700	535238430	17700	17700	17700	17700	0
237	20240404	165600	535238430	17700	17700	17700	17700	0
238	20240404	165500	535238430	17700	17700	17700	17700	0
239	20240404	165400	535238430	17700	17700	17700	17700	0
240	20240404	165300	535238430	17700	17700	17700	17700	0
241	20240404	165200	535238430	17700	17700	17700	17700	0
242	20240404	165100	535238430	17700	17700	17700	17700	662
243	20240404	165000	535238430	17700	17700	17700	17700	0
244	20240404	164900	535238430	17700	17700	17700	17700	0
245	20240404	164800	535238430	17700	17700	17700	17700	0
246	20240404	164700	535238430	17700	17700	17700	17700	0
247	20240404	164600	535238430	17700	17700	17700	17700	0
248	20240404	164500	535238430	17700	17700	17700	17700	0
249	20240404	164400	535238430	17700	17700	17700	17700	0
250	20240404	164300	535238430	17700	17700	17700	17700	0
251	20240404	164200	535238430	17700	17700	17700	17700	0
252	20240404	164100	535238430	17700	17700	17700	17700	0
253	20240404	164000	535238430	17700	17700	17700	17700	0
254	20240404	163900	535238430	17700	17700	17700	17700	0
255	20240404	163800	535238430	17700	17700	17700	17700	0
256	20240404	163700	535238430	17700	17700	17700	17700	0
257	20240404	163600	535238430	17700	17700	17700	17700	0
258	20240404	163500	535238430	17700	17700	17700	17700	0
259	20240404	163400	535238430	17700	17700	17700	17700	0
260	20240404	163300	535238430	17700	17700	17700	17700	0
261	20240404	163200	535238430	17700	17700	17700	17700	0
262	20240404	163100	535238430	17700	17700	17700	17700	0
263	20240404	163000	535238430	17700	17700	17700	17700	0
264	20240404	162900	535238430	17700	17700	17700	17700	0
265	20240404	162800	535238430	17700	17700	17700	17700	0
266	20240404	162700	535238430	17700	17700	17700	17700	0
267	20240404	162600	535238430	17700	17700	17700	17700	0
268	20240404	162500	535238430	17700	17700	17700	17700	0
269	20240404	162400	535238430	17700	17700	17700	17700	0
270	20240404	162300	535238430	17700	17700	17700	17700	0
271	20240404	162200	535238430	17700	17700	17700	17700	0
272	20240404	162100	535238430	17700	17700	17700	17700	662
273	20240404	162000	535238430	17700	17700	17700	17700	0
274	20240404	161900	535238430	17700	17700	17700	17700	0
275	20240404	161800	535238430	17700	17700	17700	17700	0
276	20240404	161700	535238430	17700	17700	17700	17700	0
277	20240404	161600	535238430	17700	17700	17700	17700	0
278	20240404	161500	535238430	17700	17700	17700	17700	0
279	20240404	161400	535238430	17700	17700	17700	17700	0
280	20240404	161300	535238430	17700	17700	17700	17700	0
281	20240404	161200	535238430	17700	17700	17700	17700	0
282	20240404	161100	535238430	17700	17700	17700	17700	0
283	20240404	161000	535238430	17700	17700	17700	17700	0
284	20240404	160900	535238430	17700	17700	17700	17700	0
285	20240404	160800	535238430	17700	17700	17700	17700	0
286	20240404	160700	535238430	17700	17700	17700	17700	0
287	20240404	160600	535238430	17700	17700	17700	17700	0
288	20240404	160500	535238430	17700	17700	17700	17700	0
289	20240404	160400	535238430	17700	17700	17700	17700	0
290	20240404	160300	535238430	17700	17700	17700	17700	0
291	20240404	160200	535238430	17700	17700	17700	17700	0
292	20240404	160100	535238430	17700	17700	17700	17700	0
293	20240404	160000	535238430	17700	17700	17700	17700	0
294	20240404	155900	535238430	17700	17700	17700	17700	0
295	20240404	155800	535238430	17700	17700	17700	17700	0
296	20240404	155700	535238430	17700	17700	17700	17700	0
297	20240404	155600	535238430	17700	17700	17700	17700	0
298	20240404	155500	535238430	17700	17700	17700	17700	0
299	20240404	155400	535238430	17700	17700	17700	17700	0
300	20240404	155300	535238430	17700	17700	17700	17700	0
301	20240404	155200	535238430	17700	17700	17700	17700	0
302	20240404	155100	535238430	17700	17700	17700	17700	662
303	20240404	155000	535238430	17700	17700	17700	17700	0
304	20240404	154900	535238430	17700	17700	17700	17700	0
305	20240404	154800	535238430	17700	17700	17700	17700	0
306	20240404	154700	535238430	17700	17700	17700	17700	0
307	20240404	154600	535238430	17700	17700	17700	17700	0
308	20240404	154500	535238430	17700	17700	17700	17700	0
309	20240404	154400	535238430	17700	17700	17700	17700	0
310	20240404	154300	535238430	17700	17700	17700	17700	0
311	20240404	154200	535238430	17700	17700	17700	17700	0
312	20240404	154100	535238430	17700	17700	17700	17700	0
313	20240404	154000	535238430	17700	17700	17700	17700	0
314	20240404	153900	535238430	17700	17700	17700	17700	0
315	20240404	153800	535238430	17700	17700	17700	17700	0
316	20240404	153700	535238430	17700	17700	17700	17700	0
317	20240404	153600	535238430	17700	17700	17700	17700	0
318	20240404	153500	535238430	17700	17700	17700	17700	0
319	20240404	153400	535238430	17700	17700	17700	17700	0
320	20240404	153300	535238430	17700	17700	17700	17700	0
321	20240404	153200	535238430	17700	17700	17700	17700	0
322	20240404	153100	535238430	17700	17700	17700	17700	0
323	20240404	153000	535238430	17700	17700	17700	17700	662
324	20240404	152900	523521030	17700	17700	17700	17700	0
325	20240404	152800	523521030	17700	17700	17700	17700	0
326	20240404	152700	523521030	17700	17700	17700	17700	0
327	20240404	152600	523521030	17700	17700	17700	17700	0
328	20240404	152500	523521030	17700	17700	17700	17700	0
329	20240404	152400	523521030	17700	17700	17700	17700	0
330	20240404	152300	523521030	17700	17700	17700	17700	0
331	20240404	152200	523521030	17700	17700	17700	17700	0
332	20240404	152100	523521030	17700	17700	17700	17700	0
333	20240404	152000	523521030	17700	17700	17700	17700	0
334	20240404	151900	523521030	17700	17650	17700	17650	10
335	20240404	151800	523344480	17700	17700	17700	17650	468
336	20240404	151700	515083500	17700	17690	17700	17690	370
337	20240404	151600	508538180	17690	17670	17690	17670	115
338	20240404	151500	506505150	17660	17650	17660	17650	18
339	20240404	151400	506187320	17650	17650	17660	17650	10
340	20240404	151300	506010810	17650	17650	17660	17650	8
341	20240404	151200	505869580	17660	17660	17660	17650	43
342	20240404	151100	505110250	17650	17660	17660	17650	5
343	20240404	151000	505021980	17650	17660	17660	17650	593
344	20240404	150900	494555500	17650	17650	17660	17650	40
345	20240404	150800	493849150	17650	17650	17660	17650	17
346	20240404	150700	493548960	17650	17650	17660	17650	15
347	20240404	150600	493284190	17650	17650	17660	17650	41
348	20240404	150500	492560170	17660	17650	17660	17650	22
349	20240404	150400	492171850	17660	17650	17660	17650	7
350	20240404	150300	492048280	17660	17660	17660	17650	40
351	20240404	150200	491341910	17650	17660	17660	17650	23
352	20240404	150100	490935800	17660	17690	17690	17660	7
353	20240404	150000	490812150	17690	17650	17690	17640	107
354	20240404	145900	488923390	17650	17650	17660	17650	1046
355	20240404	145800	470461350	17650	17660	17660	17650	15
356	20240404	145700	470196570	17690	17660	17690	17660	19
357	20240404	145600	469860610	17690	17690	17690	17660	110
358	20240404	145500	467914770	17660	17660	17690	17660	8
359	20240404	145400	467773460	17660	17690	17690	17660	17
360	20240404	145300	467472850	17690	17660	17690	17660	93
361	20240404	145200	465828800	17670	17690	17690	17670	70
362	20240404	145100	464591600	17680	17680	17680	17680	24
363	20240404	145000	464167280	17680	17680	17680	17680	47
364	20240404	144900	463336320	17660	17660	17680	17660	12
365	20240404	144800	463124360	17680	17670	17680	17660	200
366	20240404	144700	459590810	17660	17660	17670	17660	44
367	20240404	144600	458813420	17660	17660	17670	17660	17
368	20240404	144500	458513070	17670	17650	17670	17650	8
369	20240404	144400	458371830	17670	17680	17680	17650	54
370	20240404	144300	457417550	17680	17690	17690	17670	24
371	20240404	144200	456993240	17690	17680	17690	17680	14
372	20240404	144100	456745590	17680	17690	17690	17680	41
373	20240404	144000	456020350	17690	17690	17690	17690	2
374	20240404	143900	455984970	17690	17690	17690	17690	1
375	20240404	143800	455967280	17690	17690	17690	17690	2
376	20240404	143700	455931900	17690	17680	17690	17650	999
377	20240404	143600	438297510	17690	17690	17690	17690	1
378	20240404	143500	438279820	17690	17670	17690	17670	8
379	20240404	143400	438138420	17690	17690	17690	17670	46
380	20240404	143300	437324880	17690	17690	17690	17690	2
381	20240404	143200	437289500	17690	17690	17690	17690	2
382	20240404	143100	437254120	17650	17690	17690	17650	188
383	20240404	143000	433934350	17680	17700	17700	17680	136
384	20240404	142900	431529520	17700	17700	17700	17700	2
385	20240404	142800	431494120	17700	17700	17700	17700	48
386	20240404	142700	430644520	17700	17700	17700	17700	1
387	20240404	142600	430626820	17690	17700	17700	17690	21
388	20240404	142500	430255150	17700	17700	17700	17700	36
389	20240404	142400	429617950	17700	17700	17700	17700	15
390	20240404	142300	429352450	17700	17690	17700	17690	16
391	20240404	142200	429069390	17700	17690	17700	17690	34
392	20240404	142100	428467920	17680	17690	17690	17680	17
393	20240404	142000	428167340	17690	17690	17690	17690	14
394	20240404	141900	427919680	17690	17690	17690	17690	36
395	20240404	141800	427282840	17690	17680	17690	17680	18
396	20240404	141700	426964460	17690	17690	17690	17690	2
397	20240404	141600	426929080	17690	17690	17690	17690	2
398	20240404	141500	426893700	17690	17690	17690	17690	36
399	20240404	141400	426256860	17690	17690	17690	17690	4
400	20240404	141300	426186100	17690	17690	17690	17690	2
401	20240404	141200	426150720	17680	17690	17690	17680	59
402	20240404	141100	425107240	17690	17670	17690	17670	2
403	20240404	141000	425071880	17690	17690	17690	17690	2
404	20240404	140900	425036500	17690	17690	17690	17690	36
405	20240404	140800	424399660	17690	17690	17690	17680	21
406	20240404	140700	424028200	17700	17700	17700	17700	2
407	20240404	140600	423992800	17700	17700	17700	17690	42
408	20240404	140500	423249460	17700	17710	17710	17700	33
409	20240404	140400	422665340	17700	17710	17710	17700	37
410	20240404	140300	422010300	17710	17710	17710	17710	47
411	20240404	140200	421177930	17710	17710	17710	17710	2
412	20240404	140100	421142510	17710	17710	17710	17710	3
413	20240404	140000	421089380	17710	17710	17710	17710	34
414	20240404	135900	420487240	17710	17710	17710	17710	2
415	20240404	135800	420451820	17710	17710	17710	17710	2
416	20240404	135700	420416400	17650	17700	17710	17650	1622
417	20240404	135600	391769220	17710	17700	17710	17700	122
418	20240404	135500	389609340	17710	17710	17710	17710	3
419	20240404	135400	389556210	17710	17710	17710	17710	43
420	20240404	135300	388794680	17710	17710	17710	17700	39
421	20240404	135200	388104010	17710	17710	17710	17710	12
422	20240404	135100	387891490	17710	17710	17710	17710	18
423	20240404	135000	387572710	17710	17700	17710	17700	52
424	20240404	134900	386651840	17700	17710	17710	17700	6
425	20240404	134800	386545630	17710	17710	17720	17710	14
426	20240404	134700	386297670	17710	17720	17720	17710	39
427	20240404	134600	385606620	17720	17720	17720	17720	12
428	20240404	134500	385393980	17710	17710	17710	17710	0
429	20240404	134400	385393980	17710	17720	17720	17710	46
430	20240404	134300	384578870	17720	17720	17720	17720	0
431	20240404	134200	384578870	17720	17720	17720	17720	27
432	20240404	134100	384100430	17720	17720	17720	17720	46
433	20240404	134000	383285310	17720	17720	17720	17720	72
434	20240404	133900	382009470	17720	17720	17720	17720	9
435	20240404	133800	381849990	17720	17720	17720	17720	5
436	20240404	133700	381761390	17730	17720	17730	17720	105
437	20240404	133600	379900450	17720	17720	17720	17720	19
438	20240404	133500	379563770	17710	17710	17710	17710	73
439	20240404	133400	378270940	17710	17710	17720	17710	97
440	20240404	133300	376552430	17710	17710	17710	17710	0
441	20240404	133200	376552430	17710	17710	17710	17710	12
442	20240404	133100	376339910	17700	17700	17700	17700	411
443	20240404	133000	369065210	17690	17640	17690	17640	1255
444	20240404	132900	346893300	17640	17640	17640	17640	101
445	20240404	132800	345111660	17640	17630	17640	17630	45
446	20240404	132700	344317870	17630	17630	17630	17630	35
447	20240404	132600	343700820	17640	17640	17640	17640	12
448	20240404	132500	343489140	17630	17630	17640	17630	435
449	20240404	132400	335819750	17640	17640	17640	17640	12
450	20240404	132300	335608070	17630	17630	17630	17630	1
451	20240404	132200	335590440	17640	17640	17640	17640	46
452	20240404	132100	334779000	17620	17620	17620	17620	0
453	20240404	132000	334779000	17620	17630	17630	17620	70
454	20240404	131900	333544920	17620	17620	17620	17620	0
455	20240404	131800	333544920	17620	17630	17630	17620	134
456	20240404	131700	331182520	17640	17630	17640	17630	260
457	20240404	131600	326598120	17630	17630	17630	17630	0
458	20240404	131500	326598120	17630	17610	17630	17610	461
459	20240404	131400	318479490	17610	17610	17610	17610	1
460	20240404	131300	318461880	17630	17630	17630	17630	0
461	20240404	131200	318461880	17630	17630	17630	17630	39
462	20240404	131100	317774310	17620	17610	17620	17610	147
463	20240404	131000	315185630	17610	17600	17610	17600	457
464	20240404	130900	307139510	17600	17590	17600	17590	44
465	20240404	130800	306365210	17580	17570	17580	17570	12
466	20240404	130700	306154270	17600	17600	17600	17600	0
467	20240404	130600	306154270	17600	17550	17600	17550	444
468	20240404	130500	298360370	17560	17560	17560	17560	27
469	20240404	130400	297886250	17570	17580	17580	17570	14
470	20240404	130300	297640160	17600	17610	17610	17600	46
471	20240404	130200	296830220	17610	17610	17610	17610	100
472	20240404	130100	295069220	17600	17600	17600	17600	2
473	20240404	130000	295034020	17600	17600	17600	17600	11
474	20240404	125900	294840420	17600	17580	17600	17580	10
475	20240404	125800	294664440	17580	17580	17580	17580	1
476	20240404	125700	294646860	17600	17600	17600	17600	0
477	20240404	125600	294646860	17600	17600	17600	17600	33
478	20240404	125500	294066060	17580	17580	17580	17580	0
479	20240404	125400	294066060	17580	17580	17580	17580	2
480	20240404	125300	294030900	17580	17600	17600	17580	38
481	20240404	125200	293362180	17580	17580	17580	17580	1
482	20240404	125100	293344600	17580	17580	17580	17580	0
483	20240404	125000	293344600	17580	17600	17600	17580	38
484	20240404	124900	292675880	17580	17580	17580	17580	1
485	20240404	124800	292658300	17580	17580	17580	17580	1
486	20240404	124700	292640720	17580	17600	17610	17580	83
487	20240404	124600	291179930	17600	17600	17600	17600	0
488	20240404	124500	291179930	17600	17600	17600	17600	1
489	20240404	124400	291162330	17610	17600	17610	17600	150
490	20240404	124300	288520960	17590	17590	17590	17590	3
491	20240404	124200	288468190	17590	17590	17590	17590	1
492	20240404	124100	288450600	17590	17590	17590	17590	4
493	20240404	124000	288380240	17590	17600	17600	17590	81
494	20240404	123900	286954650	17600	17580	17600	17580	43
495	20240404	123800	286197870	17600	17600	17600	17600	0
496	20240404	123700	286197870	17600	17600	17600	17600	34
497	20240404	123600	285599470	17580	17580	17580	17580	0
498	20240404	123500	285599470	17580	17580	17580	17580	1
499	20240404	123400	285581890	17580	17580	17580	17580	10
500	20240404	123300	285406090	17570	17570	17570	17570	33
501	20240404	123200	284826280	17580	17580	17580	17580	0
502	20240404	123100	284826280	17580	17580	17580	17580	34
503	20240404	123000	284228560	17570	17570	17570	17570	1
504	20240404	122900	284210990	17570	17570	17570	17570	0
505	20240404	122800	284210990	17570	17570	17570	17570	3
506	20240404	122700	284158280	17560	17560	17560	17560	0
507	20240404	122600	284158280	17560	17560	17560	17560	1
508	20240404	122500	284140720	17570	17600	17600	17570	38
509	20240404	122400	283472040	17560	17560	17560	17560	0
510	20240404	122300	283472040	17560	17560	17560	17560	2
511	20240404	122200	283436920	17600	17600	17600	17600	0
512	20240404	122100	283436920	17600	17600	17600	17600	33
513	20240404	122000	282856120	17600	17600	17600	17600	1
514	20240404	121900	282838520	17600	17600	17600	17600	22
515	20240404	121800	282451320	17610	17620	17620	17610	57
516	20240404	121700	281447210	17610	17610	17610	17610	0
517	20240404	121600	281447210	17610	17610	17610	17610	1
518	20240404	121500	281429600	17610	17600	17610	17600	21
519	20240404	121400	281059900	17620	17620	17620	17620	0
520	20240404	121300	281059900	17620	17620	17620	17620	0
521	20240404	121200	281059900	17620	17600	17620	17600	34
522	20240404	121100	280460840	17600	17600	17600	17600	0
523	20240404	121000	280460840	17600	17600	17600	17600	0
524	20240404	120900	280460840	17600	17600	17600	17600	5
525	20240404	120800	280372840	17630	17630	17630	17630	0
526	20240404	120700	280372840	17630	17630	17630	17630	1
527	20240404	120600	280355210	17630	17630	17630	17630	34
528	20240404	120500	279755790	17650	17650	17650	17650	0
529	20240404	120400	279755790	17650	17640	17650	17640	320
530	20240404	120300	274107900	17630	17560	17630	17560	3039
531	20240404	120200	220635350	17560	17560	17560	17560	0
532	20240404	120100	220635350	17560	17560	17560	17560	7
533	20240404	120000	220512430	17560	17560	17560	17560	1
534	20240404	115900	220494870	17570	17570	17570	17570	33
535	20240404	115800	219915060	17560	17560	17560	17560	0
536	20240404	115700	219915060	17560	17560	17560	17560	1
537	20240404	115600	219897500	17560	17560	17560	17560	75
538	20240404	115500	218580500	17550	17550	17550	17550	2
539	20240404	115400	218545400	17570	17570	17570	17570	0
540	20240404	115300	218545400	17570	17550	17570	17550	85
541	20240404	115200	217051970	17550	17550	17550	17550	1154
542	20240404	115100	196799270	17550	17550	17550	17550	1
543	20240404	115000	196781720	17560	17560	17560	17560	33
544	20240404	114900	196202240	17550	17550	17550	17550	57
545	20240404	114800	195201890	17560	17560	17560	17560	0
546	20240404	114700	195201890	17560	17560	17560	17560	34
547	20240404	114600	194604850	17550	17550	17550	17550	1
548	20240404	114500	194587300	17560	17560	17560	17560	14
549	20240404	114400	194341460	17570	17570	17570	17570	34
550	20240404	114300	193744080	17560	17570	17570	17560	24
551	20240404	114200	193322450	17570	17570	17570	17570	10
552	20240404	114100	193146750	17570	17570	17570	17570	1
553	20240404	114000	193129180	17570	17570	17570	17570	6
554	20240404	113900	193023760	17560	17560	17560	17560	1
555	20240404	113800	193006200	17570	17570	17570	17570	33
556	20240404	113700	192426390	17570	17570	17570	17570	1
557	20240404	113600	192408820	17580	17580	17580	17580	0
558	20240404	113500	192408820	17580	17580	17580	17580	2
559	20240404	113400	192373660	17560	17550	17560	17550	475
560	20240404	113300	184037270	17560	17570	17570	17560	80
561	20240404	113200	182632070	17570	17570	17570	17570	0
562	20240404	113100	182632070	17570	17570	17570	17570	6
563	20240404	113000	182526650	17560	17560	17560	17560	1
564	20240404	112900	182509090	17560	17560	17560	17560	10
565	20240404	112800	182333490	17560	17560	17560	17560	22
566	20240404	112700	181947170	17560	17560	17560	17560	0
567	20240404	112600	181947170	17560	17560	17560	17560	32
568	20240404	112500	181385250	17560	17560	17560	17560	34
569	20240404	112400	180788210	17560	17530	17560	17530	336
570	20240404	112300	174892750	17520	17520	17520	17520	0
571	20240404	112200	174892750	17520	17520	17520	17520	149
572	20240404	112100	172282270	17520	17470	17520	17470	1354
573	20240404	112000	148596510	17440	17440	17440	17440	30
574	20240404	111900	148073310	17460	17460	17460	17460	0
575	20240404	111800	148073310	17460	17430	17460	17430	780
576	20240404	111700	134472200	17420	17420	17420	17420	0
577	20240404	111600	134472200	17420	17420	17420	17420	352
578	20240404	111500	128340360	17420	17420	17420	17420	34
579	20240404	111400	127748080	17410	17410	17410	17410	0
580	20240404	111300	127748080	17410	17410	17410	17410	100
581	20240404	111200	126007080	17390	17390	17390	17390	2
582	20240404	111100	125972300	17390	17390	17390	17390	0
583	20240404	111000	125972300	17390	17390	17390	17390	10
584	20240404	110900	125798400	17390	17420	17420	17390	35
585	20240404	110800	125188730	17420	17420	17420	17420	0
586	20240404	110700	125188730	17420	17420	17420	17420	0
587	20240404	110600	125188730	17420	17420	17420	17420	33
588	20240404	110500	124613870	17420	17420	17420	17420	0
589	20240404	110400	124613870	17420	17420	17420	17420	0
590	20240404	110300	124613870	17420	17420	17420	17420	0
591	20240404	110200	124613870	17420	17400	17420	17400	501
592	20240404	110100	115892750	17400	17400	17400	17400	0
593	20240404	110000	115892750	17400	17400	17400	17400	0
594	20240404	105900	115892750	17400	17400	17400	17400	47
595	20240404	105800	115074950	17400	17400	17400	17400	1
596	20240404	105700	115057550	17400	17400	17400	17400	0
597	20240404	105600	115057550	17400	17400	17400	17400	19
598	20240404	105500	114726950	17390	17400	17400	17390	4
599	20240404	105400	114657380	17400	17400	17400	17400	0
600	20240404	105300	114657380	17400	17430	17430	17400	35
601	20240404	105200	114047360	17430	17430	17430	17430	0
602	20240404	105100	114047360	17430	17430	17430	17430	0
603	20240404	105000	114047360	17430	17430	17430	17430	34
604	20240404	104900	113454740	17430	17430	17430	17430	0
605	20240404	104800	113454740	17430	17430	17430	17430	0
606	20240404	104700	113454740	17430	17430	17430	17430	34
607	20240404	104600	112862120	17400	17400	17400	17400	568
608	20240404	104500	102978920	17390	17390	17390	17390	0
609	20240404	104400	102978920	17390	17390	17390	17390	0
610	20240404	104300	102978920	17390	17390	17390	17390	33
611	20240404	104200	102405050	17400	17400	17400	17400	0
612	20240404	104100	102405050	17400	17400	17400	17400	0
613	20240404	104000	102405050	17400	17400	17400	17400	34
614	20240404	103900	101813450	17400	17400	17400	17400	0
615	20240404	103800	101813450	17400	17400	17400	17400	0
616	20240404	103700	101813450	17400	17360	17400	17360	35
617	20240404	103600	101204490	17350	17350	17350	17350	0
618	20240404	103500	101204490	17350	17390	17390	17350	164
619	20240404	103400	98353770	17430	17430	17430	17430	33
620	20240404	103300	97778580	17430	17430	17430	17430	1
621	20240404	103200	97761150	17370	17370	17370	17370	0
622	20240404	103100	97761150	17370	17370	17370	17370	8
623	20240404	103000	97622190	17370	17370	17370	17370	0
624	20240404	102900	97622190	17370	17370	17370	17370	2
625	20240404	102800	97587450	17350	17360	17370	17350	101
626	20240404	102700	95834410	17370	17370	17370	17370	1
627	20240404	102600	95817040	17370	17390	17390	17370	5
628	20240404	102500	95730140	17390	17390	17390	17390	1
629	20240404	102400	95712750	17400	17400	17400	17400	35
630	20240404	102300	95103750	17420	17420	17420	17420	0
631	20240404	102200	95103750	17420	17420	17420	17420	5
632	20240404	102100	95016650	17430	17430	17430	17430	33
633	20240404	102000	94441460	17430	17430	17430	17430	0
634	20240404	101900	94441460	17430	17430	17430	17430	0
635	20240404	101800	94441460	17430	17430	17430	17430	34
636	20240404	101700	93848840	17430	17430	17430	17430	0
637	20240404	101600	93848840	17430	17430	17430	17430	0
638	20240404	101500	93848840	17430	17430	17430	17430	34
639	20240404	101400	93256220	17420	17420	17420	17420	0
640	20240404	101300	93256220	17420	17420	17420	17420	0
641	20240404	101200	93256220	17420	17410	17420	17410	34
642	20240404	101100	92663950	17380	17380	17380	17380	10
643	20240404	101000	92490150	17380	17380	17380	17380	0
644	20240404	100900	92490150	17380	17380	17380	17380	21
645	20240404	100800	92125170	17380	17380	17380	17380	0
646	20240404	100700	92125170	17380	17380	17380	17380	0
647	20240404	100600	92125170	17380	17380	17380	17380	0
648	20240404	100500	92125170	17380	17380	17380	17380	34
649	20240404	100400	91534250	17370	17380	17380	17370	2
650	20240404	100300	91499500	17380	17380	17380	17380	119
651	20240404	100200	89431280	17380	17380	17380	17380	182
652	20240404	100100	86268120	17370	17340	17370	17340	975
653	20240404	100000	69353810	17340	17340	17340	17340	0
654	20240404	095900	69353810	17340	17340	17340	17340	0
655	20240404	095800	69353810	17340	17340	17340	17340	0
656	20240404	095700	69353810	17340	17330	17340	17330	57
657	20240404	095600	68365450	17340	17340	17340	17340	0
658	20240404	095500	68365450	17340	17340	17340	17340	0
659	20240404	095400	68365450	17340	17340	17340	17340	35
660	20240404	095300	67758550	17320	17320	17320	17320	0
661	20240404	095200	67758550	17320	17320	17320	17320	5
662	20240404	095100	67671950	17330	17340	17340	17330	40
663	20240404	095000	66978400	17340	17340	17340	17340	0
664	20240404	094900	66978400	17340	17340	17340	17340	5
665	20240404	094800	66891700	17330	17330	17330	17330	0
666	20240404	094700	66891700	17330	17330	17330	17330	0
667	20240404	094600	66891700	17330	17330	17330	17330	0
668	20240404	094500	66891700	17330	17330	17330	17330	0
669	20240404	094400	66891700	17330	17330	17330	17330	0
670	20240404	094300	66891700	17330	17330	17330	17330	0
671	20240404	094200	66891700	17330	17330	17330	17330	1
672	20240404	094100	66874370	17310	17310	17310	17310	0
673	20240404	094000	66874370	17310	17310	17310	17310	2
674	20240404	093900	66839750	17300	17300	17300	17290	259
675	20240404	093800	62360220	17330	17330	17330	17330	0
676	20240404	093700	62360220	17330	17330	17330	17330	1
677	20240404	093600	62342890	17300	17340	17340	17300	100
678	20240404	093500	60609930	17340	17340	17340	17340	1
679	20240404	093400	60592590	17350	17350	17350	17350	0
680	20240404	093300	60592590	17350	17360	17360	17350	101
681	20240404	093200	58840140	17370	17380	17380	17370	245
682	20240404	093100	54584480	17370	17370	17370	17370	0
683	20240404	093000	54584480	17370	17380	17380	17370	75
684	20240404	092900	53281720	17370	17370	17370	17370	0
685	20240404	092800	53281720	17370	17370	17370	17370	0
686	20240404	092700	53281720	17370	17380	17380	17370	8
687	20240404	092600	53142750	17370	17370	17370	17370	0
688	20240404	092500	53142750	17370	17380	17380	17370	11
689	20240404	092400	52951580	17370	17370	17370	17370	4
690	20240404	092300	52882100	17370	17370	17370	17370	0
691	20240404	092200	52882100	17370	17380	17380	17370	607
692	20240404	092100	42337950	17390	17390	17390	17390	1
693	20240404	092000	42320560	17390	17390	17390	17390	113
694	20240404	091900	40355490	17380	17380	17380	17380	20
695	20240404	091800	40007890	17380	17380	17380	17380	0
696	20240404	091700	40007890	17380	17380	17380	17380	26
697	20240404	091600	39556010	17390	17390	17390	17380	292
698	20240404	091500	34481030	17420	17420	17420	17420	0
699	20240404	091400	34481030	17420	17420	17420	17420	9
700	20240404	091300	34324250	17420	17450	17460	17420	549
701	20240404	091200	24743860	17450	17460	17460	17450	53
702	20240404	091100	23819000	17450	17450	17450	17450	101
703	20240404	091000	22056550	17450	17450	17450	17450	185
704	20240404	090900	18828300	17450	17450	17460	17450	7
705	20240404	090800	18706140	17450	17450	17450	17450	145
706	20240404	090700	16175890	17450	17450	17450	17450	0
707	20240404	090600	16175890	17450	17450	17450	17450	215
708	20240404	090500	12424140	17450	17450	17450	17450	2
709	20240404	090400	12389240	17450	17450	17450	17450	168
710	20240404	090300	9457640	17360	17360	17370	17360	315
711	20240404	090200	3987190	17370	17340	17370	17330	99
712	20240404	090100	2268510	17320	17330	17330	17320	10
713	20240404	090000	2095260	17320	17130	17350	17130	122