KissMeData/024950/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	195300	134968570	5460	5460	5460	5460	400
3	20240404	195200	134968570	5460	5460	5460	5460	0
4	20240404	195100	134968570	5460	5460	5460	5460	0
5	20240404	195000	134968570	5460	5460	5460	5460	0
6	20240404	194900	134968570	5460	5460	5460	5460	0
7	20240404	194800	134968570	5460	5460	5460	5460	0
8	20240404	194700	134968570	5460	5460	5460	5460	0
9	20240404	194600	134968570	5460	5460	5460	5460	0
10	20240404	194500	134968570	5460	5460	5460	5460	0
11	20240404	194400	134968570	5460	5460	5460	5460	0
12	20240404	194300	134968570	5460	5460	5460	5460	0
13	20240404	194200	134968570	5460	5460	5460	5460	0
14	20240404	194100	134968570	5460	5460	5460	5460	0
15	20240404	194000	134968570	5460	5460	5460	5460	0
16	20240404	193900	134968570	5460	5460	5460	5460	0
17	20240404	193800	134968570	5460	5460	5460	5460	0
18	20240404	193700	134968570	5460	5460	5460	5460	0
19	20240404	193600	134968570	5460	5460	5460	5460	0
20	20240404	193500	134968570	5460	5460	5460	5460	0
21	20240404	193400	134968570	5460	5460	5460	5460	0
22	20240404	193300	134968570	5460	5460	5460	5460	0
23	20240404	193200	134968570	5460	5460	5460	5460	0
24	20240404	193100	134968570	5460	5460	5460	5460	0
25	20240404	193000	134968570	5460	5460	5460	5460	0
26	20240404	192900	134968570	5460	5460	5460	5460	0
27	20240404	192800	134968570	5460	5460	5460	5460	0
28	20240404	192700	134968570	5460	5460	5460	5460	0
29	20240404	192600	134968570	5460	5460	5460	5460	0
30	20240404	192500	134968570	5460	5460	5460	5460	0
31	20240404	192400	134968570	5460	5460	5460	5460	0
32	20240404	192300	134968570	5460	5460	5460	5460	400
33	20240404	192200	134968570	5460	5460	5460	5460	0
34	20240404	192100	134968570	5460	5460	5460	5460	0
35	20240404	192000	134968570	5460	5460	5460	5460	0
36	20240404	191900	134968570	5460	5460	5460	5460	0
37	20240404	191800	134968570	5460	5460	5460	5460	0
38	20240404	191700	134968570	5460	5460	5460	5460	0
39	20240404	191600	134968570	5460	5460	5460	5460	0
40	20240404	191500	134968570	5460	5460	5460	5460	0
41	20240404	191400	134968570	5460	5460	5460	5460	0
42	20240404	191300	134968570	5460	5460	5460	5460	0
43	20240404	191200	134968570	5460	5460	5460	5460	0
44	20240404	191100	134968570	5460	5460	5460	5460	0
45	20240404	191000	134968570	5460	5460	5460	5460	0
46	20240404	190900	134968570	5460	5460	5460	5460	0
47	20240404	190800	134968570	5460	5460	5460	5460	0
48	20240404	190700	134968570	5460	5460	5460	5460	0
49	20240404	190600	134968570	5460	5460	5460	5460	0
50	20240404	190500	134968570	5460	5460	5460	5460	0
51	20240404	190400	134968570	5460	5460	5460	5460	0
52	20240404	190300	134968570	5460	5460	5460	5460	0
53	20240404	190200	134968570	5460	5460	5460	5460	0
54	20240404	190100	134968570	5460	5460	5460	5460	0
55	20240404	190000	134968570	5460	5460	5460	5460	0
56	20240404	185900	134968570	5460	5460	5460	5460	0
57	20240404	185800	134968570	5460	5460	5460	5460	0
58	20240404	185700	134968570	5460	5460	5460	5460	0
59	20240404	185600	134968570	5460	5460	5460	5460	0
60	20240404	185500	134968570	5460	5460	5460	5460	0
61	20240404	185400	134968570	5460	5460	5460	5460	0
62	20240404	185300	134968570	5460	5460	5460	5460	400
63	20240404	185200	134968570	5460	5460	5460	5460	0
64	20240404	185100	134968570	5460	5460	5460	5460	0
65	20240404	185000	134968570	5460	5460	5460	5460	0
66	20240404	184900	134968570	5460	5460	5460	5460	0
67	20240404	184800	134968570	5460	5460	5460	5460	0
68	20240404	184700	134968570	5460	5460	5460	5460	0
69	20240404	184600	134968570	5460	5460	5460	5460	0
70	20240404	184500	134968570	5460	5460	5460	5460	0
71	20240404	184400	134968570	5460	5460	5460	5460	0
72	20240404	184300	134968570	5460	5460	5460	5460	0
73	20240404	184200	134968570	5460	5460	5460	5460	0
74	20240404	184100	134968570	5460	5460	5460	5460	0
75	20240404	184000	134968570	5460	5460	5460	5460	0
76	20240404	183900	134968570	5460	5460	5460	5460	0
77	20240404	183800	134968570	5460	5460	5460	5460	0
78	20240404	183700	134968570	5460	5460	5460	5460	0
79	20240404	183600	134968570	5460	5460	5460	5460	0
80	20240404	183500	134968570	5460	5460	5460	5460	0
81	20240404	183400	134968570	5460	5460	5460	5460	0
82	20240404	183300	134968570	5460	5460	5460	5460	0
83	20240404	183200	134968570	5460	5460	5460	5460	0
84	20240404	183100	134968570	5460	5460	5460	5460	0
85	20240404	183000	134968570	5460	5460	5460	5460	0
86	20240404	182900	134968570	5460	5460	5460	5460	0
87	20240404	182800	134968570	5460	5460	5460	5460	0
88	20240404	182700	134968570	5460	5460	5460	5460	0
89	20240404	182600	134968570	5460	5460	5460	5460	0
90	20240404	182500	134968570	5460	5460	5460	5460	0
91	20240404	182400	134968570	5460	5460	5460	5460	0
92	20240404	182300	134968570	5460	5460	5460	5460	400
93	20240404	182200	134968570	5460	5460	5460	5460	0
94	20240404	182100	134968570	5460	5460	5460	5460	0
95	20240404	182000	134968570	5460	5460	5460	5460	0
96	20240404	181900	134968570	5460	5460	5460	5460	0
97	20240404	181800	134968570	5460	5460	5460	5460	0
98	20240404	181700	134968570	5460	5460	5460	5460	0
99	20240404	181600	134968570	5460	5460	5460	5460	0
100	20240404	181500	134968570	5460	5460	5460	5460	0
101	20240404	181400	134968570	5460	5460	5460	5460	0
102	20240404	181300	134968570	5460	5460	5460	5460	0
103	20240404	181200	134968570	5460	5460	5460	5460	0
104	20240404	181100	134968570	5460	5460	5460	5460	0
105	20240404	181000	134968570	5460	5460	5460	5460	0
106	20240404	180900	134968570	5460	5460	5460	5460	0
107	20240404	180800	134968570	5460	5460	5460	5460	0
108	20240404	180700	134968570	5460	5460	5460	5460	0
109	20240404	180600	134968570	5460	5460	5460	5460	0
110	20240404	180500	134968570	5460	5460	5460	5460	0
111	20240404	180400	134968570	5460	5460	5460	5460	0
112	20240404	180300	134968570	5460	5460	5460	5460	0
113	20240404	180200	134968570	5460	5460	5460	5460	0
114	20240404	180100	134968570	5460	5460	5460	5460	0
115	20240404	180000	134968570	5460	5460	5460	5460	0
116	20240404	175900	134968570	5460	5460	5460	5460	0
117	20240404	175800	134968570	5460	5460	5460	5460	0
118	20240404	175700	134968570	5460	5460	5460	5460	0
119	20240404	175600	134968570	5460	5460	5460	5460	0
120	20240404	175500	134968570	5460	5460	5460	5460	0
121	20240404	175400	134968570	5460	5460	5460	5460	0
122	20240404	175300	134968570	5460	5460	5460	5460	400
123	20240404	175200	134968570	5460	5460	5460	5460	0
124	20240404	175100	134968570	5460	5460	5460	5460	0
125	20240404	175000	134968570	5460	5460	5460	5460	0
126	20240404	174900	134968570	5460	5460	5460	5460	0
127	20240404	174800	134968570	5460	5460	5460	5460	0
128	20240404	174700	134968570	5460	5460	5460	5460	0
129	20240404	174600	134968570	5460	5460	5460	5460	0
130	20240404	174500	134968570	5460	5460	5460	5460	0
131	20240404	174400	134968570	5460	5460	5460	5460	0
132	20240404	174300	134968570	5460	5460	5460	5460	0
133	20240404	174200	134968570	5460	5460	5460	5460	0
134	20240404	174100	134968570	5460	5460	5460	5460	0
135	20240404	174000	134968570	5460	5460	5460	5460	0
136	20240404	173900	134968570	5460	5460	5460	5460	0
137	20240404	173800	134968570	5460	5460	5460	5460	0
138	20240404	173700	134968570	5460	5460	5460	5460	0
139	20240404	173600	134968570	5460	5460	5460	5460	0
140	20240404	173500	134968570	5460	5460	5460	5460	0
141	20240404	173400	134968570	5460	5460	5460	5460	0
142	20240404	173300	134968570	5460	5460	5460	5460	0
143	20240404	173200	134968570	5460	5460	5460	5460	0
144	20240404	173100	134968570	5460	5460	5460	5460	0
145	20240404	173000	134968570	5460	5460	5460	5460	0
146	20240404	172900	134968570	5460	5460	5460	5460	0
147	20240404	172800	134968570	5460	5460	5460	5460	0
148	20240404	172700	134968570	5460	5460	5460	5460	0
149	20240404	172600	134968570	5460	5460	5460	5460	0
150	20240404	172500	134968570	5460	5460	5460	5460	0
151	20240404	172400	134968570	5460	5460	5460	5460	0
152	20240404	172300	134968570	5460	5460	5460	5460	400
153	20240404	172200	134968570	5460	5460	5460	5460	0
154	20240404	172100	134968570	5460	5460	5460	5460	0
155	20240404	172000	134968570	5460	5460	5460	5460	0
156	20240404	171900	134968570	5460	5460	5460	5460	0
157	20240404	171800	134968570	5460	5460	5460	5460	0
158	20240404	171700	134968570	5460	5460	5460	5460	0
159	20240404	171600	134968570	5460	5460	5460	5460	0
160	20240404	171500	134968570	5460	5460	5460	5460	0
161	20240404	171400	134968570	5460	5460	5460	5460	0
162	20240404	171300	134968570	5460	5460	5460	5460	0
163	20240404	171200	134968570	5460	5460	5460	5460	0
164	20240404	171100	134968570	5460	5460	5460	5460	0
165	20240404	171000	134968570	5460	5460	5460	5460	0
166	20240404	170900	134968570	5460	5460	5460	5460	0
167	20240404	170800	134968570	5460	5460	5460	5460	0
168	20240404	170700	134968570	5460	5460	5460	5460	0
169	20240404	170600	134968570	5460	5460	5460	5460	0
170	20240404	170500	134968570	5460	5460	5460	5460	0
171	20240404	170400	134968570	5460	5460	5460	5460	0
172	20240404	170300	134968570	5460	5460	5460	5460	0
173	20240404	170200	134968570	5460	5460	5460	5460	0
174	20240404	170100	134968570	5460	5460	5460	5460	0
175	20240404	170000	134968570	5460	5460	5460	5460	0
176	20240404	165900	134968570	5460	5460	5460	5460	0
177	20240404	165800	134968570	5460	5460	5460	5460	0
178	20240404	165700	134968570	5460	5460	5460	5460	0
179	20240404	165600	134968570	5460	5460	5460	5460	0
180	20240404	165500	134968570	5460	5460	5460	5460	0
181	20240404	165400	134968570	5460	5460	5460	5460	0
182	20240404	165300	134968570	5460	5460	5460	5460	400
183	20240404	165200	134968570	5460	5460	5460	5460	0
184	20240404	165100	134968570	5460	5460	5460	5460	0
185	20240404	165000	134968570	5460	5460	5460	5460	0
186	20240404	164900	134968570	5460	5460	5460	5460	0
187	20240404	164800	134968570	5460	5460	5460	5460	0
188	20240404	164700	134968570	5460	5460	5460	5460	0
189	20240404	164600	134968570	5460	5460	5460	5460	0
190	20240404	164500	134968570	5460	5460	5460	5460	0
191	20240404	164400	134968570	5460	5460	5460	5460	0
192	20240404	164300	134968570	5460	5460	5460	5460	0
193	20240404	164200	134968570	5460	5460	5460	5460	0
194	20240404	164100	134968570	5460	5460	5460	5460	0
195	20240404	164000	134968570	5460	5460	5460	5460	0
196	20240404	163900	134968570	5460	5460	5460	5460	0
197	20240404	163800	134968570	5460	5460	5460	5460	0
198	20240404	163700	134968570	5460	5460	5460	5460	0
199	20240404	163600	134968570	5460	5460	5460	5460	0
200	20240404	163500	134968570	5460	5460	5460	5460	0
201	20240404	163400	134968570	5460	5460	5460	5460	0
202	20240404	163300	134968570	5460	5460	5460	5460	0
203	20240404	163200	134968570	5460	5460	5460	5460	0
204	20240404	163100	134968570	5460	5460	5460	5460	0
205	20240404	163000	134968570	5460	5460	5460	5460	0
206	20240404	162900	134968570	5460	5460	5460	5460	0
207	20240404	162800	134968570	5460	5460	5460	5460	0
208	20240404	162700	134968570	5460	5460	5460	5460	0
209	20240404	162600	134968570	5460	5460	5460	5460	0
210	20240404	162500	134968570	5460	5460	5460	5460	0
211	20240404	162400	134968570	5460	5460	5460	5460	0
212	20240404	162300	134968570	5460	5460	5460	5460	400
213	20240404	162200	134968570	5460	5460	5460	5460	0
214	20240404	162100	134968570	5460	5460	5460	5460	0
215	20240404	162000	134968570	5460	5460	5460	5460	0
216	20240404	161900	134968570	5460	5460	5460	5460	0
217	20240404	161800	134968570	5460	5460	5460	5460	0
218	20240404	161700	134968570	5460	5460	5460	5460	0
219	20240404	161600	134968570	5460	5460	5460	5460	0
220	20240404	161500	134968570	5460	5460	5460	5460	0
221	20240404	161400	134968570	5460	5460	5460	5460	0
222	20240404	161300	134968570	5460	5460	5460	5460	0
223	20240404	161200	134968570	5460	5460	5460	5460	0
224	20240404	161100	134968570	5460	5460	5460	5460	0
225	20240404	161000	134968570	5460	5460	5460	5460	0
226	20240404	160900	134968570	5460	5460	5460	5460	0
227	20240404	160800	134968570	5460	5460	5460	5460	0
228	20240404	160700	134968570	5460	5460	5460	5460	0
229	20240404	160600	134968570	5460	5460	5460	5460	0
230	20240404	160500	134968570	5460	5460	5460	5460	0
231	20240404	160400	134968570	5460	5460	5460	5460	0
232	20240404	160300	134968570	5460	5460	5460	5460	0
233	20240404	160200	134968570	5460	5460	5460	5460	0
234	20240404	160100	134968570	5460	5460	5460	5460	0
235	20240404	160000	134968570	5460	5460	5460	5460	0
236	20240404	155900	134968570	5460	5460	5460	5460	0
237	20240404	155800	134968570	5460	5460	5460	5460	0
238	20240404	155700	134968570	5460	5460	5460	5460	0
239	20240404	155600	134968570	5460	5460	5460	5460	0
240	20240404	155500	134968570	5460	5460	5460	5460	0
241	20240404	155400	134968570	5460	5460	5460	5460	0
242	20240404	155300	134968570	5460	5460	5460	5460	400
243	20240404	155200	134968570	5460	5460	5460	5460	0
244	20240404	155100	134968570	5460	5460	5460	5460	0
245	20240404	155000	134968570	5460	5460	5460	5460	0
246	20240404	154900	134968570	5460	5460	5460	5460	0
247	20240404	154800	134968570	5460	5460	5460	5460	0
248	20240404	154700	134968570	5460	5460	5460	5460	0
249	20240404	154600	134968570	5460	5460	5460	5460	0
250	20240404	154500	134968570	5460	5460	5460	5460	0
251	20240404	154400	134968570	5460	5460	5460	5460	0
252	20240404	154300	134968570	5460	5460	5460	5460	0
253	20240404	154200	134968570	5460	5460	5460	5460	0
254	20240404	154100	134968570	5460	5460	5460	5460	0
255	20240404	154000	134968570	5460	5460	5460	5460	0
256	20240404	153900	134968570	5460	5460	5460	5460	0
257	20240404	153800	134968570	5460	5460	5460	5460	0
258	20240404	153700	134968570	5460	5460	5460	5460	0
259	20240404	153600	134968570	5460	5460	5460	5460	0
260	20240404	153500	134968570	5460	5460	5460	5460	0
261	20240404	153400	134968570	5460	5460	5460	5460	0
262	20240404	153300	134968570	5460	5460	5460	5460	0
263	20240404	153200	134968570	5460	5460	5460	5460	0
264	20240404	153100	134968570	5460	5460	5460	5460	0
265	20240404	153000	134968570	5460	5460	5460	5460	400
266	20240404	152900	132784570	5460	5460	5460	5460	0
267	20240404	152800	132784570	5460	5460	5460	5460	0
268	20240404	152700	132784570	5460	5460	5460	5460	0
269	20240404	152600	132784570	5460	5460	5460	5460	0
270	20240404	152500	132784570	5460	5460	5460	5460	0
271	20240404	152400	132784570	5460	5460	5460	5460	0
272	20240404	152300	132784570	5460	5460	5460	5460	0
273	20240404	152200	132784570	5460	5460	5460	5460	0
274	20240404	152100	132784570	5460	5460	5460	5460	0
275	20240404	152000	132784570	5460	5460	5460	5460	0
276	20240404	151900	132784570	5460	5460	5460	5460	30
277	20240404	151800	132620770	5460	5460	5460	5460	394
278	20240404	151700	130469530	5470	5470	5470	5470	1
279	20240404	151600	130464060	5480	5480	5480	5480	0
280	20240404	151500	130464060	5480	5480	5480	5480	0
281	20240404	151400	130464060	5480	5470	5480	5470	231
282	20240404	151300	129199900	5470	5470	5470	5470	0
283	20240404	151200	129199900	5470	5470	5470	5470	0
284	20240404	151100	129199900	5470	5470	5470	5470	0
285	20240404	151000	129199900	5470	5470	5470	5470	0
286	20240404	150900	129199900	5470	5470	5470	5470	19
287	20240404	150800	129095970	5460	5460	5460	5460	1592
288	20240404	150700	120403650	5460	5460	5460	5460	0
289	20240404	150600	120403650	5460	5460	5460	5460	110
290	20240404	150500	119803050	5460	5460	5460	5460	0
291	20240404	150400	119803050	5460	5460	5460	5460	890
292	20240404	150300	114943650	5460	5460	5460	5460	742
293	20240404	150200	110892330	5460	5460	5460	5460	258
294	20240404	150100	109483650	5460	5460	5460	5460	0
295	20240404	150000	109483650	5460	5460	5460	5460	0
296	20240404	145900	109483650	5460	5460	5460	5460	0
297	20240404	145800	109483650	5460	5460	5460	5460	0
298	20240404	145700	109483650	5460	5460	5460	5460	100
299	20240404	145600	108937650	5460	5460	5460	5460	11
300	20240404	145500	108877590	5460	5460	5460	5460	0
301	20240404	145400	108877590	5460	5460	5460	5460	0
302	20240404	145300	108877590	5460	5460	5460	5460	0
303	20240404	145200	108877590	5460	5460	5460	5460	0
304	20240404	145100	108877590	5460	5460	5460	5460	0
305	20240404	145000	108877590	5460	5460	5460	5460	0
306	20240404	144900	108877590	5460	5460	5460	5460	0
307	20240404	144800	108877590	5460	5460	5460	5450	152
308	20240404	144700	108049080	5460	5470	5470	5460	1298
309	20240404	144600	100961900	5470	5470	5470	5470	150
310	20240404	144500	100141400	5470	5470	5470	5470	0
311	20240404	144400	100141400	5470	5470	5470	5470	0
312	20240404	144300	100141400	5470	5470	5470	5470	0
313	20240404	144200	100141400	5470	5470	5470	5470	0
314	20240404	144100	100141400	5470	5470	5470	5470	11
315	20240404	144000	100081230	5470	5470	5470	5470	10
316	20240404	143900	100026530	5470	5470	5470	5470	10
317	20240404	143800	99971830	5470	5470	5470	5470	34
318	20240404	143700	99785850	5470	5470	5470	5470	0
319	20240404	143600	99785850	5470	5470	5470	5470	0
320	20240404	143500	99785850	5470	5470	5470	5470	0
321	20240404	143400	99785850	5470	5470	5470	5470	0
322	20240404	143300	99785850	5470	5470	5470	5470	200
323	20240404	143200	98691850	5460	5460	5460	5460	0
324	20240404	143100	98691850	5460	5460	5460	5460	7
325	20240404	143000	98653630	5460	5460	5460	5460	0
326	20240404	142900	98653630	5460	5460	5460	5460	18
327	20240404	142800	98555350	5460	5460	5460	5460	62
328	20240404	142700	98216830	5460	5460	5460	5460	5
329	20240404	142600	98189530	5460	5460	5460	5460	7
330	20240404	142500	98151310	5460	5460	5460	5460	9
331	20240404	142400	98102170	5460	5460	5460	5460	0
332	20240404	142300	98102170	5460	5470	5470	5460	8
333	20240404	142200	98058480	5460	5460	5460	5460	2
334	20240404	142100	98047560	5460	5460	5460	5460	8
335	20240404	142000	98003880	5460	5460	5460	5460	0
336	20240404	141900	98003880	5460	5460	5460	5460	11
337	20240404	141800	97943820	5460	5460	5460	5460	41
338	20240404	141700	97719960	5460	5460	5460	5460	8
339	20240404	141600	97676280	5460	5460	5460	5460	2
340	20240404	141500	97665360	5460	5460	5460	5460	8
341	20240404	141400	97621680	5470	5470	5470	5470	0
342	20240404	141300	97621680	5470	5470	5470	5470	1
343	20240404	141200	97616210	5460	5460	5460	5460	0
344	20240404	141100	97616210	5460	5460	5460	5460	0
345	20240404	141000	97616210	5460	5460	5460	5460	11
346	20240404	140900	97556150	5460	5460	5460	5460	0
347	20240404	140800	97556150	5460	5460	5460	5460	10
348	20240404	140700	97501550	5460	5460	5460	5460	2
349	20240404	140600	97490630	5460	5460	5460	5460	0
350	20240404	140500	97490630	5460	5460	5460	5460	9
351	20240404	140400	97441490	5470	5470	5470	5470	20
352	20240404	140300	97332090	5470	5470	5470	5470	14
353	20240404	140200	97255510	5470	5470	5470	5470	140
354	20240404	140100	96489710	5470	5470	5470	5470	10
355	20240404	140000	96435010	5470	5470	5470	5470	0
356	20240404	135900	96435010	5470	5470	5470	5470	0
357	20240404	135800	96435010	5470	5470	5470	5470	0
358	20240404	135700	96435010	5470	5470	5470	5470	2
359	20240404	135600	96424070	5470	5470	5470	5470	12
360	20240404	135500	96358430	5470	5470	5470	5470	0
361	20240404	135400	96358430	5470	5470	5470	5470	0
362	20240404	135300	96358430	5470	5470	5470	5470	0
363	20240404	135200	96358430	5470	5470	5470	5470	2
364	20240404	135100	96347490	5470	5470	5470	5470	10
365	20240404	135000	96292790	5480	5480	5480	5480	0
366	20240404	134900	96292790	5480	5480	5480	5480	0
367	20240404	134800	96292790	5480	5480	5480	5480	20
368	20240404	134700	96183190	5470	5470	5470	5470	10
369	20240404	134600	96128490	5470	5470	5470	5470	2
370	20240404	134500	96117550	5470	5470	5470	5470	28
371	20240404	134400	95964390	5480	5480	5480	5480	5
372	20240404	134300	95936990	5480	5480	5480	5480	0
373	20240404	134200	95936990	5480	5480	5480	5480	0
374	20240404	134100	95936990	5480	5480	5480	5480	0
375	20240404	134000	95936990	5480	5480	5480	5480	0
376	20240404	133900	95936990	5480	5480	5480	5480	0
377	20240404	133800	95936990	5480	5480	5480	5480	1
378	20240404	133700	95931510	5470	5470	5470	5470	0
379	20240404	133600	95931510	5470	5470	5470	5470	0
380	20240404	133500	95931510	5470	5470	5470	5470	100
381	20240404	133400	95384510	5480	5480	5480	5480	0
382	20240404	133300	95384510	5480	5480	5480	5480	0
383	20240404	133200	95384510	5480	5480	5480	5480	0
384	20240404	133100	95384510	5480	5480	5480	5480	1
385	20240404	133000	95379030	5470	5470	5470	5470	0
386	20240404	132900	95379030	5470	5470	5470	5470	10
387	20240404	132800	95324330	5470	5470	5470	5470	40
388	20240404	132700	95105530	5470	5470	5470	5470	11
389	20240404	132600	95045360	5480	5480	5480	5480	0
390	20240404	132500	95045360	5480	5480	5480	5480	0
391	20240404	132400	95045360	5480	5480	5480	5480	0
392	20240404	132300	95045360	5480	5480	5480	5480	0
393	20240404	132200	95045360	5480	5480	5480	5480	0
394	20240404	132100	95045360	5480	5480	5480	5480	0
395	20240404	132000	95045360	5480	5480	5480	5480	0
396	20240404	131900	95045360	5480	5480	5480	5480	0
397	20240404	131800	95045360	5480	5480	5480	5480	0
398	20240404	131700	95045360	5480	5480	5480	5480	12
399	20240404	131600	94979600	5470	5470	5470	5470	0
400	20240404	131500	94979600	5470	5470	5470	5470	0
401	20240404	131400	94979600	5470	5470	5470	5470	0
402	20240404	131300	94979600	5470	5470	5470	5470	0
403	20240404	131200	94979600	5470	5470	5470	5470	0
404	20240404	131100	94979600	5470	5470	5470	5470	18
405	20240404	131000	94881140	5470	5470	5470	5470	0
406	20240404	130900	94881140	5470	5470	5470	5470	0
407	20240404	130800	94881140	5470	5470	5470	5470	15
408	20240404	130700	94799090	5470	5470	5470	5470	0
409	20240404	130600	94799090	5470	5470	5470	5470	0
410	20240404	130500	94799090	5470	5470	5470	5470	0
411	20240404	130400	94799090	5470	5470	5470	5470	0
412	20240404	130300	94799090	5470	5470	5470	5470	6
413	20240404	130200	94766270	5470	5470	5470	5470	50
414	20240404	130100	94492770	5470	5470	5470	5470	0
415	20240404	130000	94492770	5470	5470	5470	5460	25
416	20240404	125900	94356130	5470	5460	5470	5460	46
417	20240404	125800	94104930	5460	5460	5460	5460	221
418	20240404	125700	92898270	5470	5470	5470	5470	9
419	20240404	125600	92849040	5470	5470	5470	5470	91
420	20240404	125500	92351270	5470	5470	5470	5470	0
421	20240404	125400	92351270	5470	5470	5470	5470	0
422	20240404	125300	92351270	5470	5470	5470	5470	10
423	20240404	125200	92296570	5470	5470	5470	5470	0
424	20240404	125100	92296570	5470	5470	5470	5470	14
425	20240404	125000	92219990	5470	5470	5470	5470	0
426	20240404	124900	92219990	5470	5470	5470	5470	59
427	20240404	124800	91897260	5470	5460	5470	5460	88
428	20240404	124700	91416600	5460	5460	5460	5460	0
429	20240404	124600	91416600	5460	5460	5460	5460	0
430	20240404	124500	91416600	5460	5460	5460	5460	0
431	20240404	124400	91416600	5460	5460	5460	5460	1
432	20240404	124300	91411140	5460	5460	5460	5460	2
433	20240404	124200	91400220	5450	5450	5450	5450	0
434	20240404	124100	91400220	5450	5450	5450	5450	0
435	20240404	124000	91400220	5450	5450	5450	5450	0
436	20240404	123900	91400220	5450	5450	5450	5450	0
437	20240404	123800	91400220	5450	5450	5450	5450	0
438	20240404	123700	91400220	5450	5450	5450	5450	0
439	20240404	123600	91400220	5450	5450	5450	5450	44
440	20240404	123500	91160420	5450	5450	5450	5450	0
441	20240404	123400	91160420	5450	5450	5450	5450	0
442	20240404	123300	91160420	5450	5450	5450	5450	0
443	20240404	123200	91160420	5450	5450	5450	5450	4
444	20240404	123100	91138620	5470	5470	5470	5470	0
445	20240404	123000	91138620	5470	5460	5470	5460	155
446	20240404	122900	90292310	5470	5470	5470	5470	100
447	20240404	122800	89745310	5460	5460	5460	5460	0
448	20240404	122700	89745310	5460	5460	5460	5460	10
449	20240404	122600	89690710	5470	5470	5470	5470	0
450	20240404	122500	89690710	5470	5470	5470	5470	2
451	20240404	122400	89679770	5460	5460	5460	5460	2
452	20240404	122300	89668850	5460	5460	5460	5460	0
453	20240404	122200	89668850	5460	5460	5460	5460	9
454	20240404	122100	89619710	5460	5460	5460	5460	0
455	20240404	122000	89619710	5460	5460	5460	5460	10
456	20240404	121900	89565110	5460	5460	5460	5460	11
457	20240404	121800	89505050	5460	5460	5460	5460	0
458	20240404	121700	89505050	5460	5460	5460	5460	0
459	20240404	121600	89505050	5460	5460	5460	5460	0
460	20240404	121500	89505050	5460	5460	5460	5460	9
461	20240404	121400	89455910	5460	5460	5460	5460	2
462	20240404	121300	89444990	5460	5460	5460	5460	0
463	20240404	121200	89444990	5460	5460	5460	5460	9
464	20240404	121100	89395850	5460	5460	5460	5460	0
465	20240404	121000	89395850	5460	5460	5460	5460	2
466	20240404	120900	89384930	5460	5460	5460	5460	39
467	20240404	120800	89171990	5460	5460	5460	5460	0
468	20240404	120700	89171990	5460	5470	5470	5460	93
469	20240404	120600	88664200	5460	5460	5460	5460	8
470	20240404	120500	88620520	5460	5460	5460	5460	8
471	20240404	120400	88576840	5460	5460	5460	5460	0
472	20240404	120300	88576840	5460	5460	5460	5460	0
473	20240404	120200	88576840	5460	5460	5460	5460	0
474	20240404	120100	88576840	5460	5460	5460	5460	0
475	20240404	120000	88576840	5460	5460	5460	5460	10
476	20240404	115900	88522240	5460	5460	5460	5460	2
477	20240404	115800	88511320	5460	5460	5460	5460	0
478	20240404	115700	88511320	5460	5460	5460	5460	0
479	20240404	115600	88511320	5460	5460	5460	5460	0
480	20240404	115500	88511320	5460	5460	5460	5460	8
481	20240404	115400	88467640	5460	5460	5460	5460	0
482	20240404	115300	88467640	5460	5460	5460	5460	0
483	20240404	115200	88467640	5460	5460	5460	5460	0
484	20240404	115100	88467640	5460	5460	5460	5460	0
485	20240404	115000	88467640	5460	5460	5460	5460	0
486	20240404	114900	88467640	5460	5460	5460	5460	0
487	20240404	114800	88467640	5460	5460	5460	5460	0
488	20240404	114700	88467640	5460	5460	5460	5460	0
489	20240404	114600	88467640	5460	5460	5460	5460	2
490	20240404	114500	88456720	5470	5470	5470	5470	0
491	20240404	114400	88456720	5470	5470	5470	5470	0
492	20240404	114300	88456720	5470	5470	5470	5470	0
493	20240404	114200	88456720	5470	5470	5470	5470	0
494	20240404	114100	88456720	5470	5470	5470	5470	10
495	20240404	114000	88402020	5460	5460	5460	5460	2
496	20240404	113900	88391100	5470	5470	5470	5470	0
497	20240404	113800	88391100	5470	5470	5470	5470	0
498	20240404	113700	88391100	5470	5470	5470	5470	0
499	20240404	113600	88391100	5470	5470	5470	5470	0
500	20240404	113500	88391100	5470	5470	5470	5470	0
501	20240404	113400	88391100	5470	5470	5470	5470	0
502	20240404	113300	88391100	5470	5470	5470	5470	0
503	20240404	113200	88391100	5470	5470	5470	5470	0
504	20240404	113100	88391100	5470	5470	5470	5470	0
505	20240404	113000	88391100	5470	5470	5470	5470	0
506	20240404	112900	88391100	5470	5470	5470	5470	0
507	20240404	112800	88391100	5470	5470	5470	5470	9
508	20240404	112700	88341870	5470	5470	5470	5470	50
509	20240404	112600	88068370	5460	5460	5460	5460	50
510	20240404	112500	87795370	5470	5470	5470	5470	0
511	20240404	112400	87795370	5470	5470	5470	5470	0
512	20240404	112300	87795370	5470	5470	5470	5470	0
513	20240404	112200	87795370	5470	5470	5470	5470	1
514	20240404	112100	87789900	5460	5460	5460	5460	0
515	20240404	112000	87789900	5460	5460	5460	5460	0
516	20240404	111900	87789900	5460	5460	5460	5460	0
517	20240404	111800	87789900	5460	5460	5460	5460	0
518	20240404	111700	87789900	5460	5460	5460	5460	38
519	20240404	111600	87582420	5450	5450	5450	5450	0
520	20240404	111500	87582420	5450	5450	5450	5450	12
521	20240404	111400	87517020	5450	5460	5460	5450	1440
522	20240404	111300	79665930	5460	5460	5460	5460	2
523	20240404	111200	79655010	5460	5460	5460	5460	0
524	20240404	111100	79655010	5460	5460	5460	5460	0
525	20240404	111000	79655010	5460	5460	5460	5460	0
526	20240404	110900	79655010	5460	5460	5460	5460	12
527	20240404	110800	79589490	5460	5460	5460	5460	2
528	20240404	110700	79578570	5460	5460	5460	5460	0
529	20240404	110600	79578570	5460	5460	5460	5460	0
530	20240404	110500	79578570	5460	5460	5460	5460	12
531	20240404	110400	79513050	5460	5460	5460	5460	0
532	20240404	110300	79513050	5460	5460	5460	5460	2
533	20240404	110200	79502130	5460	5460	5460	5460	0
534	20240404	110100	79502130	5460	5460	5460	5460	0
535	20240404	110000	79502130	5460	5460	5460	5460	47
536	20240404	105900	79245510	5460	5460	5460	5460	0
537	20240404	105800	79245510	5460	5460	5460	5460	0
538	20240404	105700	79245510	5460	5480	5480	5460	679
539	20240404	105600	75531990	5470	5470	5470	5470	0
540	20240404	105500	75531990	5470	5470	5470	5470	1
541	20240404	105400	75526520	5470	5470	5470	5470	524
542	20240404	105300	72660240	5490	5480	5490	5480	477
543	20240404	105200	70043950	5470	5470	5470	5470	0
544	20240404	105100	70043950	5470	5470	5470	5470	0
545	20240404	105000	70043950	5470	5470	5470	5470	0
546	20240404	104900	70043950	5470	5470	5470	5470	213
547	20240404	104800	68878840	5470	5470	5470	5470	2
548	20240404	104700	68867900	5470	5470	5470	5470	0
549	20240404	104600	68867900	5470	5470	5470	5470	0
550	20240404	104500	68867900	5470	5470	5470	5470	938
551	20240404	104400	63737040	5470	5470	5470	5470	7
552	20240404	104300	63698750	5470	5470	5470	5470	2
553	20240404	104200	63687810	5470	5470	5470	5470	7
554	20240404	104100	63649520	5480	5480	5480	5480	1
555	20240404	104000	63644040	5480	5480	5480	5480	0
556	20240404	103900	63644040	5480	5480	5480	5480	0
557	20240404	103800	63644040	5480	5470	5480	5470	19
558	20240404	103700	63540020	5480	5480	5480	5480	0
559	20240404	103600	63540020	5480	5480	5480	5480	0
560	20240404	103500	63540020	5480	5480	5480	5480	0
561	20240404	103400	63540020	5480	5480	5480	5480	38
562	20240404	103300	63331780	5480	5480	5480	5480	0
563	20240404	103200	63331780	5480	5480	5480	5480	1
564	20240404	103100	63326300	5480	5480	5480	5480	10
565	20240404	103000	63271500	5480	5480	5480	5480	0
566	20240404	102900	63271500	5480	5480	5480	5480	10
567	20240404	102800	63216700	5470	5480	5480	5470	3
568	20240404	102700	63200280	5480	5480	5480	5480	0
569	20240404	102600	63200280	5480	5480	5480	5480	46
570	20240404	102500	62948200	5470	5470	5470	5470	12
571	20240404	102400	62882560	5480	5480	5480	5480	0
572	20240404	102300	62882560	5480	5470	5480	5470	3
573	20240404	102200	62866140	5470	5470	5470	5470	0
574	20240404	102100	62866140	5470	5470	5470	5470	0
575	20240404	102000	62866140	5470	5470	5470	5470	12
576	20240404	101900	62800500	5470	5470	5470	5470	0
577	20240404	101800	62800500	5470	5470	5470	5470	2
578	20240404	101700	62789560	5470	5470	5470	5470	508
579	20240404	101600	60010800	5470	5470	5470	5470	0
580	20240404	101500	60010800	5470	5470	5470	5470	0
581	20240404	101400	60010800	5470	5470	5470	5470	75
582	20240404	101300	59600550	5460	5460	5460	5460	174
583	20240404	101200	58650510	5450	5450	5450	5450	0
584	20240404	101100	58650510	5450	5450	5450	5450	97
585	20240404	101000	58121860	5450	5460	5460	5450	55
586	20240404	100900	57822000	5460	5460	5460	5460	100
587	20240404	100800	57276000	5460	5460	5460	5460	0
588	20240404	100700	57276000	5460	5460	5460	5460	0
589	20240404	100600	57276000	5460	5470	5470	5460	25
590	20240404	100500	57139470	5470	5470	5470	5470	21
591	20240404	100400	57024600	5450	5480	5480	5450	380
592	20240404	100300	54949730	5470	5470	5470	5470	0
593	20240404	100200	54949730	5470	5480	5480	5470	55
594	20240404	100100	54648730	5480	5480	5480	5480	50
595	20240404	100000	54374730	5480	5490	5490	5480	446
596	20240404	095900	51930620	5490	5490	5490	5490	35
597	20240404	095800	51738470	5490	5490	5490	5490	50
598	20240404	095700	51463970	5480	5470	5480	5470	160
599	20240404	095600	50587190	5480	5480	5480	5480	2
600	20240404	095500	50576230	5480	5480	5480	5480	4
601	20240404	095400	50554310	5470	5470	5470	5470	173
602	20240404	095300	49608000	5460	5460	5470	5460	17
603	20240404	095200	49515150	5470	5460	5470	5460	3
604	20240404	095100	49498750	5460	5460	5460	5460	111
605	20240404	095000	48892690	5460	5460	5460	5460	8
606	20240404	094900	48849010	5460	5460	5470	5460	492
607	20240404	094800	46162660	5460	5460	5460	5460	0
608	20240404	094700	46162660	5460	5460	5460	5460	12
609	20240404	094600	46097140	5460	5460	5460	5460	10
610	20240404	094500	46042540	5470	5470	5470	5460	4
611	20240404	094400	46020680	5460	5460	5460	5460	0
612	20240404	094300	46020680	5460	5460	5460	5460	1
613	20240404	094200	46015220	5460	5470	5470	5460	20
614	20240404	094100	45905920	5460	5460	5460	5460	24
615	20240404	094000	45774880	5460	5450	5460	5450	86
616	20240404	093900	45305420	5450	5450	5450	5450	2
617	20240404	093800	45294520	5450	5450	5450	5450	142
618	20240404	093700	44520620	5450	5460	5460	5450	461
619	20240404	093600	42008100	5460	5460	5460	5460	416
620	20240404	093500	39736740	5460	5460	5460	5460	2
621	20240404	093400	39725820	5470	5470	5470	5470	0
622	20240404	093300	39725820	5470	5470	5470	5470	523
623	20240404	093200	36865010	5470	5470	5470	5470	2
624	20240404	093100	36854070	5470	5470	5470	5470	0
625	20240404	093000	36854070	5470	5480	5480	5470	56
626	20240404	092900	36547400	5480	5480	5480	5480	0
627	20240404	092800	36547400	5480	5470	5480	5470	34
628	20240404	092700	36361380	5460	5460	5460	5460	100
629	20240404	092600	35815380	5460	5460	5470	5460	112
630	20240404	092500	35203760	5470	5470	5470	5470	1
631	20240404	092400	35198290	5460	5460	5460	5460	22
632	20240404	092300	35078170	5460	5460	5460	5460	5
633	20240404	092200	35050870	5460	5460	5460	5460	249
634	20240404	092100	33691330	5460	5460	5460	5460	20
635	20240404	092000	33582130	5460	5460	5460	5460	0
636	20240404	091900	33582130	5460	5460	5460	5460	150
637	20240404	091800	32763130	5470	5470	5470	5470	21
638	20240404	091700	32648260	5450	5460	5460	5450	370
639	20240404	091600	30628310	5450	5440	5450	5440	1014
640	20240404	091500	25112010	5440	5450	5460	5420	569
641	20240404	091400	22017530	5460	5470	5470	5460	293
642	20240404	091300	20415720	5480	5490	5490	5480	178
643	20240404	091200	19440210	5490	5500	5500	5490	303
644	20240404	091100	17776710	5490	5490	5490	5480	326
645	20240404	091000	15988970	5490	5500	5500	5490	91
646	20240404	090900	15488530	5480	5500	5500	5480	116
647	20240404	090800	14851800	5500	5500	5500	5500	315
648	20240404	090700	13119300	5500	5500	5500	5500	1010
649	20240404	090600	7564300	5500	5520	5520	5500	125
650	20240404	090500	6876500	5510	5520	5520	5510	265
651	20240404	090400	5416180	5520	5530	5530	5520	100
652	20240404	090300	4864120	5540	5540	5540	5540	281
653	20240404	090200	3307380	5540	5540	5540	5540	0
654	20240404	090100	3307380	5540	5540	5540	5540	400
655	20240404	090000	1091380	5540	5540	5540	5540	197