KissMeData/237750/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	210300	227176990	5580	5580	5580	5580	1332
3	20240404	210200	227176990	5580	5580	5580	5580	0
4	20240404	210100	227176990	5580	5580	5580	5580	0
5	20240404	210000	227176990	5580	5580	5580	5580	0
6	20240404	205900	227176990	5580	5580	5580	5580	0
7	20240404	205800	227176990	5580	5580	5580	5580	0
8	20240404	205700	227176990	5580	5580	5580	5580	0
9	20240404	205600	227176990	5580	5580	5580	5580	0
10	20240404	205500	227176990	5580	5580	5580	5580	0
11	20240404	205400	227176990	5580	5580	5580	5580	0
12	20240404	205300	227176990	5580	5580	5580	5580	0
13	20240404	205200	227176990	5580	5580	5580	5580	0
14	20240404	205100	227176990	5580	5580	5580	5580	0
15	20240404	205000	227176990	5580	5580	5580	5580	0
16	20240404	204900	227176990	5580	5580	5580	5580	0
17	20240404	204800	227176990	5580	5580	5580	5580	0
18	20240404	204700	227176990	5580	5580	5580	5580	0
19	20240404	204600	227176990	5580	5580	5580	5580	0
20	20240404	204500	227176990	5580	5580	5580	5580	0
21	20240404	204400	227176990	5580	5580	5580	5580	0
22	20240404	204300	227176990	5580	5580	5580	5580	0
23	20240404	204200	227176990	5580	5580	5580	5580	0
24	20240404	204100	227176990	5580	5580	5580	5580	0
25	20240404	204000	227176990	5580	5580	5580	5580	0
26	20240404	203900	227176990	5580	5580	5580	5580	0
27	20240404	203800	227176990	5580	5580	5580	5580	0
28	20240404	203700	227176990	5580	5580	5580	5580	0
29	20240404	203600	227176990	5580	5580	5580	5580	0
30	20240404	203500	227176990	5580	5580	5580	5580	0
31	20240404	203400	227176990	5580	5580	5580	5580	0
32	20240404	203300	227176990	5580	5580	5580	5580	1332
33	20240404	203200	227176990	5580	5580	5580	5580	0
34	20240404	203100	227176990	5580	5580	5580	5580	0
35	20240404	203000	227176990	5580	5580	5580	5580	0
36	20240404	202900	227176990	5580	5580	5580	5580	0
37	20240404	202800	227176990	5580	5580	5580	5580	0
38	20240404	202700	227176990	5580	5580	5580	5580	0
39	20240404	202600	227176990	5580	5580	5580	5580	0
40	20240404	202500	227176990	5580	5580	5580	5580	0
41	20240404	202400	227176990	5580	5580	5580	5580	0
42	20240404	202300	227176990	5580	5580	5580	5580	0
43	20240404	202200	227176990	5580	5580	5580	5580	0
44	20240404	202100	227176990	5580	5580	5580	5580	0
45	20240404	202000	227176990	5580	5580	5580	5580	0
46	20240404	201900	227176990	5580	5580	5580	5580	0
47	20240404	201800	227176990	5580	5580	5580	5580	0
48	20240404	201700	227176990	5580	5580	5580	5580	0
49	20240404	201600	227176990	5580	5580	5580	5580	0
50	20240404	201500	227176990	5580	5580	5580	5580	0
51	20240404	201400	227176990	5580	5580	5580	5580	0
52	20240404	201300	227176990	5580	5580	5580	5580	0
53	20240404	201200	227176990	5580	5580	5580	5580	0
54	20240404	201100	227176990	5580	5580	5580	5580	0
55	20240404	201000	227176990	5580	5580	5580	5580	0
56	20240404	200900	227176990	5580	5580	5580	5580	0
57	20240404	200800	227176990	5580	5580	5580	5580	0
58	20240404	200700	227176990	5580	5580	5580	5580	0
59	20240404	200600	227176990	5580	5580	5580	5580	0
60	20240404	200500	227176990	5580	5580	5580	5580	0
61	20240404	200400	227176990	5580	5580	5580	5580	0
62	20240404	200300	227176990	5580	5580	5580	5580	1332
63	20240404	200200	227176990	5580	5580	5580	5580	0
64	20240404	200100	227176990	5580	5580	5580	5580	0
65	20240404	200000	227176990	5580	5580	5580	5580	0
66	20240404	195900	227176990	5580	5580	5580	5580	0
67	20240404	195800	227176990	5580	5580	5580	5580	0
68	20240404	195700	227176990	5580	5580	5580	5580	0
69	20240404	195600	227176990	5580	5580	5580	5580	0
70	20240404	195500	227176990	5580	5580	5580	5580	0
71	20240404	195400	227176990	5580	5580	5580	5580	0
72	20240404	195300	227176990	5580	5580	5580	5580	0
73	20240404	195200	227176990	5580	5580	5580	5580	0
74	20240404	195100	227176990	5580	5580	5580	5580	0
75	20240404	195000	227176990	5580	5580	5580	5580	0
76	20240404	194900	227176990	5580	5580	5580	5580	0
77	20240404	194800	227176990	5580	5580	5580	5580	0
78	20240404	194700	227176990	5580	5580	5580	5580	0
79	20240404	194600	227176990	5580	5580	5580	5580	0
80	20240404	194500	227176990	5580	5580	5580	5580	0
81	20240404	194400	227176990	5580	5580	5580	5580	0
82	20240404	194300	227176990	5580	5580	5580	5580	0
83	20240404	194200	227176990	5580	5580	5580	5580	0
84	20240404	194100	227176990	5580	5580	5580	5580	0
85	20240404	194000	227176990	5580	5580	5580	5580	0
86	20240404	193900	227176990	5580	5580	5580	5580	0
87	20240404	193800	227176990	5580	5580	5580	5580	0
88	20240404	193700	227176990	5580	5580	5580	5580	0
89	20240404	193600	227176990	5580	5580	5580	5580	0
90	20240404	193500	227176990	5580	5580	5580	5580	0
91	20240404	193400	227176990	5580	5580	5580	5580	0
92	20240404	193300	227176990	5580	5580	5580	5580	1332
93	20240404	193200	227176990	5580	5580	5580	5580	0
94	20240404	193100	227176990	5580	5580	5580	5580	0
95	20240404	193000	227176990	5580	5580	5580	5580	0
96	20240404	192900	227176990	5580	5580	5580	5580	0
97	20240404	192800	227176990	5580	5580	5580	5580	0
98	20240404	192700	227176990	5580	5580	5580	5580	0
99	20240404	192600	227176990	5580	5580	5580	5580	0
100	20240404	192500	227176990	5580	5580	5580	5580	0
101	20240404	192400	227176990	5580	5580	5580	5580	0
102	20240404	192300	227176990	5580	5580	5580	5580	0
103	20240404	192200	227176990	5580	5580	5580	5580	0
104	20240404	192100	227176990	5580	5580	5580	5580	0
105	20240404	192000	227176990	5580	5580	5580	5580	0
106	20240404	191900	227176990	5580	5580	5580	5580	0
107	20240404	191800	227176990	5580	5580	5580	5580	0
108	20240404	191700	227176990	5580	5580	5580	5580	0
109	20240404	191600	227176990	5580	5580	5580	5580	0
110	20240404	191500	227176990	5580	5580	5580	5580	0
111	20240404	191400	227176990	5580	5580	5580	5580	0
112	20240404	191300	227176990	5580	5580	5580	5580	0
113	20240404	191200	227176990	5580	5580	5580	5580	0
114	20240404	191100	227176990	5580	5580	5580	5580	0
115	20240404	191000	227176990	5580	5580	5580	5580	0
116	20240404	190900	227176990	5580	5580	5580	5580	0
117	20240404	190800	227176990	5580	5580	5580	5580	0
118	20240404	190700	227176990	5580	5580	5580	5580	0
119	20240404	190600	227176990	5580	5580	5580	5580	0
120	20240404	190500	227176990	5580	5580	5580	5580	0
121	20240404	190400	227176990	5580	5580	5580	5580	0
122	20240404	190300	227176990	5580	5580	5580	5580	1332
123	20240404	190200	227176990	5580	5580	5580	5580	0
124	20240404	190100	227176990	5580	5580	5580	5580	0
125	20240404	190000	227176990	5580	5580	5580	5580	0
126	20240404	185900	227176990	5580	5580	5580	5580	0
127	20240404	185800	227176990	5580	5580	5580	5580	0
128	20240404	185700	227176990	5580	5580	5580	5580	0
129	20240404	185600	227176990	5580	5580	5580	5580	0
130	20240404	185500	227176990	5580	5580	5580	5580	0
131	20240404	185400	227176990	5580	5580	5580	5580	0
132	20240404	185300	227176990	5580	5580	5580	5580	0
133	20240404	185200	227176990	5580	5580	5580	5580	0
134	20240404	185100	227176990	5580	5580	5580	5580	0
135	20240404	185000	227176990	5580	5580	5580	5580	0
136	20240404	184900	227176990	5580	5580	5580	5580	0
137	20240404	184800	227176990	5580	5580	5580	5580	0
138	20240404	184700	227176990	5580	5580	5580	5580	0
139	20240404	184600	227176990	5580	5580	5580	5580	0
140	20240404	184500	227176990	5580	5580	5580	5580	0
141	20240404	184400	227176990	5580	5580	5580	5580	0
142	20240404	184300	227176990	5580	5580	5580	5580	0
143	20240404	184200	227176990	5580	5580	5580	5580	0
144	20240404	184100	227176990	5580	5580	5580	5580	0
145	20240404	184000	227176990	5580	5580	5580	5580	0
146	20240404	183900	227176990	5580	5580	5580	5580	0
147	20240404	183800	227176990	5580	5580	5580	5580	0
148	20240404	183700	227176990	5580	5580	5580	5580	0
149	20240404	183600	227176990	5580	5580	5580	5580	0
150	20240404	183500	227176990	5580	5580	5580	5580	0
151	20240404	183400	227176990	5580	5580	5580	5580	0
152	20240404	183300	227176990	5580	5580	5580	5580	1332
153	20240404	183200	227176990	5580	5580	5580	5580	0
154	20240404	183100	227176990	5580	5580	5580	5580	0
155	20240404	183000	227176990	5580	5580	5580	5580	0
156	20240404	182900	227176990	5580	5580	5580	5580	0
157	20240404	182800	227176990	5580	5580	5580	5580	0
158	20240404	182700	227176990	5580	5580	5580	5580	0
159	20240404	182600	227176990	5580	5580	5580	5580	0
160	20240404	182500	227176990	5580	5580	5580	5580	0
161	20240404	182400	227176990	5580	5580	5580	5580	0
162	20240404	182300	227176990	5580	5580	5580	5580	0
163	20240404	182200	227176990	5580	5580	5580	5580	0
164	20240404	182100	227176990	5580	5580	5580	5580	0
165	20240404	182000	227176990	5580	5580	5580	5580	0
166	20240404	181900	227176990	5580	5580	5580	5580	0
167	20240404	181800	227176990	5580	5580	5580	5580	0
168	20240404	181700	227176990	5580	5580	5580	5580	0
169	20240404	181600	227176990	5580	5580	5580	5580	0
170	20240404	181500	227176990	5580	5580	5580	5580	0
171	20240404	181400	227176990	5580	5580	5580	5580	0
172	20240404	181300	227176990	5580	5580	5580	5580	0
173	20240404	181200	227176990	5580	5580	5580	5580	0
174	20240404	181100	227176990	5580	5580	5580	5580	0
175	20240404	181000	227176990	5580	5580	5580	5580	0
176	20240404	180900	227176990	5580	5580	5580	5580	0
177	20240404	180800	227176990	5580	5580	5580	5580	0
178	20240404	180700	227176990	5580	5580	5580	5580	0
179	20240404	180600	227176990	5580	5580	5580	5580	0
180	20240404	180500	227176990	5580	5580	5580	5580	0
181	20240404	180400	227176990	5580	5580	5580	5580	0
182	20240404	180300	227176990	5580	5580	5580	5580	1332
183	20240404	180200	227176990	5580	5580	5580	5580	0
184	20240404	180100	227176990	5580	5580	5580	5580	0
185	20240404	180000	227176990	5580	5580	5580	5580	0
186	20240404	175900	227176990	5580	5580	5580	5580	0
187	20240404	175800	227176990	5580	5580	5580	5580	0
188	20240404	175700	227176990	5580	5580	5580	5580	0
189	20240404	175600	227176990	5580	5580	5580	5580	0
190	20240404	175500	227176990	5580	5580	5580	5580	0
191	20240404	175400	227176990	5580	5580	5580	5580	0
192	20240404	175300	227176990	5580	5580	5580	5580	0
193	20240404	175200	227176990	5580	5580	5580	5580	0
194	20240404	175100	227176990	5580	5580	5580	5580	0
195	20240404	175000	227176990	5580	5580	5580	5580	0
196	20240404	174900	227176990	5580	5580	5580	5580	0
197	20240404	174800	227176990	5580	5580	5580	5580	0
198	20240404	174700	227176990	5580	5580	5580	5580	0
199	20240404	174600	227176990	5580	5580	5580	5580	0
200	20240404	174500	227176990	5580	5580	5580	5580	0
201	20240404	174400	227176990	5580	5580	5580	5580	0
202	20240404	174300	227176990	5580	5580	5580	5580	0
203	20240404	174200	227176990	5580	5580	5580	5580	0
204	20240404	174100	227176990	5580	5580	5580	5580	0
205	20240404	174000	227176990	5580	5580	5580	5580	0
206	20240404	173900	227176990	5580	5580	5580	5580	0
207	20240404	173800	227176990	5580	5580	5580	5580	0
208	20240404	173700	227176990	5580	5580	5580	5580	0
209	20240404	173600	227176990	5580	5580	5580	5580	0
210	20240404	173500	227176990	5580	5580	5580	5580	0
211	20240404	173400	227176990	5580	5580	5580	5580	0
212	20240404	173300	227176990	5580	5580	5580	5580	1332
213	20240404	173200	227176990	5580	5580	5580	5580	0
214	20240404	173100	227176990	5580	5580	5580	5580	0
215	20240404	173000	227176990	5580	5580	5580	5580	0
216	20240404	172900	227176990	5580	5580	5580	5580	0
217	20240404	172800	227176990	5580	5580	5580	5580	0
218	20240404	172700	227176990	5580	5580	5580	5580	0
219	20240404	172600	227176990	5580	5580	5580	5580	0
220	20240404	172500	227176990	5580	5580	5580	5580	0
221	20240404	172400	227176990	5580	5580	5580	5580	0
222	20240404	172300	227176990	5580	5580	5580	5580	0
223	20240404	172200	227176990	5580	5580	5580	5580	0
224	20240404	172100	227176990	5580	5580	5580	5580	0
225	20240404	172000	227176990	5580	5580	5580	5580	0
226	20240404	171900	227176990	5580	5580	5580	5580	0
227	20240404	171800	227176990	5580	5580	5580	5580	0
228	20240404	171700	227176990	5580	5580	5580	5580	0
229	20240404	171600	227176990	5580	5580	5580	5580	0
230	20240404	171500	227176990	5580	5580	5580	5580	0
231	20240404	171400	227176990	5580	5580	5580	5580	0
232	20240404	171300	227176990	5580	5580	5580	5580	0
233	20240404	171200	227176990	5580	5580	5580	5580	0
234	20240404	171100	227176990	5580	5580	5580	5580	0
235	20240404	171000	227176990	5580	5580	5580	5580	0
236	20240404	170900	227176990	5580	5580	5580	5580	0
237	20240404	170800	227176990	5580	5580	5580	5580	0
238	20240404	170700	227176990	5580	5580	5580	5580	0
239	20240404	170600	227176990	5580	5580	5580	5580	0
240	20240404	170500	227176990	5580	5580	5580	5580	0
241	20240404	170400	227176990	5580	5580	5580	5580	0
242	20240404	170300	227176990	5580	5580	5580	5580	1332
243	20240404	170200	227176990	5580	5580	5580	5580	0
244	20240404	170100	227176990	5580	5580	5580	5580	0
245	20240404	170000	227176990	5580	5580	5580	5580	0
246	20240404	165900	227176990	5580	5580	5580	5580	0
247	20240404	165800	227176990	5580	5580	5580	5580	0
248	20240404	165700	227176990	5580	5580	5580	5580	0
249	20240404	165600	227176990	5580	5580	5580	5580	0
250	20240404	165500	227176990	5580	5580	5580	5580	0
251	20240404	165400	227176990	5580	5580	5580	5580	0
252	20240404	165300	227176990	5580	5580	5580	5580	0
253	20240404	165200	227176990	5580	5580	5580	5580	0
254	20240404	165100	227176990	5580	5580	5580	5580	0
255	20240404	165000	227176990	5580	5580	5580	5580	0
256	20240404	164900	227176990	5580	5580	5580	5580	0
257	20240404	164800	227176990	5580	5580	5580	5580	0
258	20240404	164700	227176990	5580	5580	5580	5580	0
259	20240404	164600	227176990	5580	5580	5580	5580	0
260	20240404	164500	227176990	5580	5580	5580	5580	0
261	20240404	164400	227176990	5580	5580	5580	5580	0
262	20240404	164300	227176990	5580	5580	5580	5580	0
263	20240404	164200	227176990	5580	5580	5580	5580	0
264	20240404	164100	227176990	5580	5580	5580	5580	0
265	20240404	164000	227176990	5580	5580	5580	5580	0
266	20240404	163900	227176990	5580	5580	5580	5580	0
267	20240404	163800	227176990	5580	5580	5580	5580	0
268	20240404	163700	227176990	5580	5580	5580	5580	0
269	20240404	163600	227176990	5580	5580	5580	5580	0
270	20240404	163500	227176990	5580	5580	5580	5580	0
271	20240404	163400	227176990	5580	5580	5580	5580	0
272	20240404	163300	227176990	5580	5580	5580	5580	1332
273	20240404	163200	227176990	5580	5580	5580	5580	0
274	20240404	163100	227176990	5580	5580	5580	5580	0
275	20240404	163000	227176990	5580	5580	5580	5580	0
276	20240404	162900	227176990	5580	5580	5580	5580	0
277	20240404	162800	227176990	5580	5580	5580	5580	0
278	20240404	162700	227176990	5580	5580	5580	5580	0
279	20240404	162600	227176990	5580	5580	5580	5580	0
280	20240404	162500	227176990	5580	5580	5580	5580	0
281	20240404	162400	227176990	5580	5580	5580	5580	0
282	20240404	162300	227176990	5580	5580	5580	5580	0
283	20240404	162200	227176990	5580	5580	5580	5580	0
284	20240404	162100	227176990	5580	5580	5580	5580	0
285	20240404	162000	227176990	5580	5580	5580	5580	0
286	20240404	161900	227176990	5580	5580	5580	5580	0
287	20240404	161800	227176990	5580	5580	5580	5580	0
288	20240404	161700	227176990	5580	5580	5580	5580	0
289	20240404	161600	227176990	5580	5580	5580	5580	0
290	20240404	161500	227176990	5580	5580	5580	5580	0
291	20240404	161400	227176990	5580	5580	5580	5580	0
292	20240404	161300	227176990	5580	5580	5580	5580	0
293	20240404	161200	227176990	5580	5580	5580	5580	0
294	20240404	161100	227176990	5580	5580	5580	5580	0
295	20240404	161000	227176990	5580	5580	5580	5580	0
296	20240404	160900	227176990	5580	5580	5580	5580	0
297	20240404	160800	227176990	5580	5580	5580	5580	0
298	20240404	160700	227176990	5580	5580	5580	5580	0
299	20240404	160600	227176990	5580	5580	5580	5580	0
300	20240404	160500	227176990	5580	5580	5580	5580	0
301	20240404	160400	227176990	5580	5580	5580	5580	0
302	20240404	160300	227176990	5580	5580	5580	5580	1332
303	20240404	160200	227176990	5580	5580	5580	5580	0
304	20240404	160100	227176990	5580	5580	5580	5580	0
305	20240404	160000	227176990	5580	5580	5580	5580	0
306	20240404	155900	227176990	5580	5580	5580	5580	0
307	20240404	155800	227176990	5580	5580	5580	5580	0
308	20240404	155700	227176990	5580	5580	5580	5580	0
309	20240404	155600	227176990	5580	5580	5580	5580	0
310	20240404	155500	227176990	5580	5580	5580	5580	0
311	20240404	155400	227176990	5580	5580	5580	5580	0
312	20240404	155300	227176990	5580	5580	5580	5580	0
313	20240404	155200	227176990	5580	5580	5580	5580	0
314	20240404	155100	227176990	5580	5580	5580	5580	0
315	20240404	155000	227176990	5580	5580	5580	5580	0
316	20240404	154900	227176990	5580	5580	5580	5580	0
317	20240404	154800	227176990	5580	5580	5580	5580	0
318	20240404	154700	227176990	5580	5580	5580	5580	0
319	20240404	154600	227176990	5580	5580	5580	5580	0
320	20240404	154500	227176990	5580	5580	5580	5580	0
321	20240404	154400	227176990	5580	5580	5580	5580	0
322	20240404	154300	227176990	5580	5580	5580	5580	0
323	20240404	154200	227176990	5580	5580	5580	5580	0
324	20240404	154100	227176990	5580	5580	5580	5580	0
325	20240404	154000	227176990	5580	5580	5580	5580	0
326	20240404	153900	227176990	5580	5580	5580	5580	0
327	20240404	153800	227176990	5580	5580	5580	5580	0
328	20240404	153700	227176990	5580	5580	5580	5580	0
329	20240404	153600	227176990	5580	5580	5580	5580	0
330	20240404	153500	227176990	5580	5580	5580	5580	0
331	20240404	153400	227176990	5580	5580	5580	5580	0
332	20240404	153300	227176990	5580	5580	5580	5580	1332
333	20240404	153200	227176990	5580	5580	5580	5580	0
334	20240404	153100	227176990	5580	5580	5580	5580	0
335	20240404	153000	227176990	5580	5580	5580	5580	1332
336	20240404	152900	219744430	5580	5580	5580	5580	0
337	20240404	152800	219744430	5580	5580	5580	5580	0
338	20240404	152700	219744430	5580	5580	5580	5580	0
339	20240404	152600	219744430	5580	5580	5580	5580	0
340	20240404	152500	219744430	5580	5580	5580	5580	0
341	20240404	152400	219744430	5580	5580	5580	5580	0
342	20240404	152300	219744430	5580	5580	5580	5580	0
343	20240404	152200	219744430	5580	5580	5580	5580	0
344	20240404	152100	219744430	5580	5580	5580	5580	0
345	20240404	152000	219744430	5580	5580	5580	5580	0
346	20240404	151900	219744430	5580	5580	5580	5580	1
347	20240404	151800	219738850	5580	5580	5580	5580	1
348	20240404	151700	219733270	5570	5570	5570	5570	19
349	20240404	151600	219627440	5570	5570	5570	5570	300
350	20240404	151500	217956440	5580	5570	5580	5570	17
351	20240404	151400	217861730	5580	5570	5580	5570	291
352	20240404	151300	216239860	5580	5580	5580	5580	109
353	20240404	151200	215631640	5580	5580	5580	5580	2
354	20240404	151100	215620480	5590	5580	5590	5580	15
355	20240404	151000	215536730	5560	5570	5570	5560	230
356	20240404	150900	214257570	5600	5590	5600	5570	3
357	20240404	150800	214240810	5590	5580	5600	5570	436
358	20240404	150700	211810170	5600	5580	5600	5580	766
359	20240404	150600	207521310	5580	5570	5600	5570	2496
360	20240404	150500	193607820	5570	5570	5570	5570	100
361	20240404	150400	193050820	5560	5570	5570	5560	202
362	20240404	150300	191927680	5560	5560	5560	5560	500
363	20240404	150200	189147680	5570	5570	5570	5570	0
364	20240404	150100	189147680	5570	5560	5570	5560	294
365	20240404	150000	187513020	5560	5560	5560	5560	110
366	20240404	145900	186901420	5570	5570	5570	5570	0
367	20240404	145800	186901420	5570	5570	5570	5570	100
368	20240404	145700	186344420	5570	5570	5570	5570	0
369	20240404	145600	186344420	5570	5570	5570	5570	0
370	20240404	145500	186344420	5570	5560	5570	5560	303
371	20240404	145400	184659720	5560	5560	5560	5560	1
372	20240404	145300	184654160	5540	5540	5540	5540	0
373	20240404	145200	184654160	5540	5540	5540	5540	20
374	20240404	145100	184543360	5540	5540	5540	5540	0
375	20240404	145000	184543360	5540	5540	5540	5540	0
376	20240404	144900	184543360	5540	5540	5540	5540	0
377	20240404	144800	184543360	5540	5550	5550	5540	40
378	20240404	144700	184321750	5560	5560	5560	5560	17
379	20240404	144600	184227230	5560	5560	5560	5560	0
380	20240404	144500	184227230	5560	5560	5560	5560	0
381	20240404	144400	184227230	5560	5560	5560	5560	0
382	20240404	144300	184227230	5560	5560	5560	5560	0
383	20240404	144200	184227230	5560	5560	5560	5560	0
384	20240404	144100	184227230	5560	5560	5560	5560	0
385	20240404	144000	184227230	5560	5560	5560	5560	19
386	20240404	143900	184121590	5540	5540	5540	5540	20
387	20240404	143800	184010790	5560	5560	5560	5560	1
388	20240404	143700	184005230	5560	5550	5560	5550	386
389	20240404	143600	181862910	5550	5550	5550	5550	2
390	20240404	143500	181851810	5550	5550	5550	5550	2
391	20240404	143400	181840710	5530	5530	5530	5530	0
392	20240404	143300	181840710	5530	5530	5530	5530	0
393	20240404	143200	181840710	5530	5530	5530	5530	0
394	20240404	143100	181840710	5530	5530	5530	5530	71
395	20240404	143000	181448080	5550	5550	5550	5550	0
396	20240404	142900	181448080	5550	5550	5550	5550	2
397	20240404	142800	181436980	5530	5530	5530	5530	0
398	20240404	142700	181436980	5530	5530	5530	5530	0
399	20240404	142600	181436980	5530	5530	5530	5530	0
400	20240404	142500	181436980	5530	5530	5530	5530	0
401	20240404	142400	181436980	5530	5530	5530	5530	0
402	20240404	142300	181436980	5530	5540	5540	5530	596
403	20240404	142200	178137730	5550	5550	5550	5550	0
404	20240404	142100	178137730	5550	5550	5550	5550	0
405	20240404	142000	178137730	5550	5550	5550	5550	0
406	20240404	141900	178137730	5550	5550	5550	5550	0
407	20240404	141800	178137730	5550	5550	5550	5550	346
408	20240404	141700	176217430	5560	5560	5560	5560	0
409	20240404	141600	176217430	5560	5560	5560	5560	0
410	20240404	141500	176217430	5560	5560	5560	5560	272
411	20240404	141400	174705110	5550	5550	5550	5550	66
412	20240404	141300	174338810	5550	5570	5570	5550	987
413	20240404	141200	168846190	5570	5570	5570	5570	0
414	20240404	141100	168846190	5570	5570	5570	5570	517
415	20240404	141000	165966500	5560	5560	5560	5560	0
416	20240404	140900	165966500	5560	5560	5560	5560	5
417	20240404	140800	165938700	5570	5570	5570	5570	0
418	20240404	140700	165938700	5570	5570	5570	5570	0
419	20240404	140600	165938700	5570	5570	5570	5570	563
420	20240404	140500	162802790	5570	5570	5570	5570	0
421	20240404	140400	162802790	5570	5570	5570	5570	0
422	20240404	140300	162802790	5570	5570	5570	5570	2
423	20240404	140200	162791650	5550	5550	5550	5550	0
424	20240404	140100	162791650	5550	5550	5550	5550	12
425	20240404	140000	162725050	5550	5550	5550	5550	0
426	20240404	135900	162725050	5550	5570	5570	5550	12
427	20240404	135800	162658250	5570	5570	5570	5570	0
428	20240404	135700	162658250	5570	5560	5570	5560	164
429	20240404	135600	161746360	5560	5560	5560	5560	0
430	20240404	135500	161746360	5560	5560	5560	5560	1
431	20240404	135400	161740800	5550	5550	5550	5550	2
432	20240404	135300	161729700	5560	5560	5560	5560	0
433	20240404	135200	161729700	5560	5560	5560	5560	153
434	20240404	135100	160879020	5560	5560	5560	5560	0
435	20240404	135000	160879020	5560	5560	5560	5560	92
436	20240404	134900	160367500	5570	5570	5570	5570	1
437	20240404	134800	160361930	5570	5570	5570	5570	0
438	20240404	134700	160361930	5570	5570	5570	5550	251
439	20240404	134600	158964060	5570	5570	5570	5570	0
440	20240404	134500	158964060	5570	5570	5570	5570	732
441	20240404	134400	154886820	5560	5560	5560	5560	80
442	20240404	134300	154442020	5560	5560	5560	5560	101
443	20240404	134200	153880460	5560	5560	5560	5560	30
444	20240404	134100	153713660	5560	5560	5560	5560	0
445	20240404	134000	153713660	5560	5560	5570	5550	154
446	20240404	133900	152857900	5570	5570	5570	5570	0
447	20240404	133800	152857900	5570	5570	5570	5570	0
448	20240404	133700	152857900	5570	5550	5570	5550	68
449	20240404	133600	152480340	5530	5530	5530	5530	1000
450	20240404	133500	146950340	5530	5530	5530	5530	101
451	20240404	133400	146391810	5530	5530	5530	5530	17
452	20240404	133300	146297800	5570	5560	5570	5560	1167
453	20240404	133200	139797940	5560	5550	5560	5550	464
454	20240404	133100	137219200	5550	5550	5550	5550	0
455	20240404	133000	137219200	5550	5550	5550	5550	0
456	20240404	132900	137219200	5550	5550	5550	5550	56
457	20240404	132800	136908400	5550	5550	5550	5550	0
458	20240404	132700	136908400	5550	5550	5550	5550	0
459	20240404	132600	136908400	5550	5550	5550	5550	0
460	20240404	132500	136908400	5550	5550	5550	5550	2
461	20240404	132400	136897300	5510	5560	5570	5510	219
462	20240404	132300	135681380	5570	5520	5570	5510	3978
463	20240404	132200	113601840	5520	5520	5520	5520	2
464	20240404	132100	113590800	5500	5500	5500	5500	0
465	20240404	132000	113590800	5500	5510	5520	5500	573
466	20240404	131900	110437270	5510	5510	5510	5510	0
467	20240404	131800	110437270	5510	5510	5510	5510	1
468	20240404	131700	110431760	5510	5520	5520	5510	4
469	20240404	131600	110409700	5500	5500	5520	5500	9
470	20240404	131500	110360160	5510	5510	5510	5510	578
471	20240404	131400	107175380	5470	5480	5480	5470	12
472	20240404	131300	107109720	5510	5510	5510	5510	0
473	20240404	131200	107109720	5510	5510	5510	5510	0
474	20240404	131100	107109720	5510	5510	5510	5510	0
475	20240404	131000	107109720	5510	5510	5510	5510	100
476	20240404	130900	106558720	5500	5490	5500	5490	2222
477	20240404	130800	94343370	5490	5490	5490	5490	87
478	20240404	130700	93865740	5490	5490	5490	5490	0
479	20240404	130600	93865740	5490	5490	5490	5490	100
480	20240404	130500	93316740	5490	5490	5490	5490	0
481	20240404	130400	93316740	5490	5490	5490	5490	3
482	20240404	130300	93300270	5450	5450	5450	5450	0
483	20240404	130200	93300270	5450	5450	5450	5450	0
484	20240404	130100	93300270	5450	5450	5450	5450	0
485	20240404	130000	93300270	5450	5450	5450	5450	0
486	20240404	125900	93300270	5450	5450	5450	5450	0
487	20240404	125800	93300270	5450	5460	5460	5450	252
488	20240404	125700	91925870	5450	5450	5450	5450	0
489	20240404	125600	91925870	5450	5450	5450	5450	0
490	20240404	125500	91925870	5450	5470	5470	5450	1000
491	20240404	125400	86464140	5490	5490	5490	5490	0
492	20240404	125300	86464140	5490	5490	5490	5490	0
493	20240404	125200	86464140	5490	5490	5490	5490	0
494	20240404	125100	86464140	5490	5490	5490	5490	76
495	20240404	125000	86046900	5470	5470	5470	5470	0
496	20240404	124900	86046900	5470	5470	5470	5470	0
497	20240404	124800	86046900	5470	5470	5470	5470	0
498	20240404	124700	86046900	5470	5490	5490	5470	54
499	20240404	124600	85750460	5480	5480	5480	5480	2
500	20240404	124500	85739500	5490	5490	5490	5490	0
501	20240404	124400	85739500	5490	5490	5490	5490	0
502	20240404	124300	85739500	5490	5490	5490	5490	2
503	20240404	124200	85728520	5480	5480	5480	5480	183
504	20240404	124100	84725680	5480	5480	5480	5480	20
505	20240404	124000	84616080	5480	5480	5480	5480	0
506	20240404	123900	84616080	5480	5480	5480	5480	52
507	20240404	123800	84331120	5480	5480	5480	5480	0
508	20240404	123700	84331120	5480	5480	5480	5480	200
509	20240404	123600	83235120	5490	5490	5490	5490	0
510	20240404	123500	83235120	5490	5490	5490	5490	0
511	20240404	123400	83235120	5490	5490	5490	5490	0
512	20240404	123300	83235120	5490	5490	5490	5490	0
513	20240404	123200	83235120	5490	5490	5490	5490	0
514	20240404	123100	83235120	5490	5490	5490	5490	0
515	20240404	123000	83235120	5490	5490	5490	5490	0
516	20240404	122900	83235120	5490	5490	5490	5490	228
517	20240404	122800	81983400	5500	5500	5500	5500	0
518	20240404	122700	81983400	5500	5500	5500	5500	2
519	20240404	122600	81972400	5490	5490	5490	5490	0
520	20240404	122500	81972400	5490	5490	5490	5490	0
521	20240404	122400	81972400	5490	5490	5490	5490	12
522	20240404	122300	81906520	5490	5490	5490	5490	0
523	20240404	122200	81906520	5490	5490	5490	5490	0
524	20240404	122100	81906520	5490	5490	5490	5490	0
525	20240404	122000	81906520	5490	5490	5490	5490	0
526	20240404	121900	81906520	5490	5490	5490	5490	0
527	20240404	121800	81906520	5490	5490	5490	5490	0
528	20240404	121700	81906520	5490	5490	5490	5490	0
529	20240404	121600	81906520	5490	5490	5490	5490	0
530	20240404	121500	81906520	5490	5490	5490	5490	0
531	20240404	121400	81906520	5490	5490	5490	5490	0
532	20240404	121300	81906520	5490	5500	5500	5490	91
533	20240404	121200	81406090	5500	5500	5500	5500	0
534	20240404	121100	81406090	5500	5500	5500	5500	0
535	20240404	121000	81406090	5500	5500	5500	5500	0
536	20240404	120900	81406090	5500	5500	5500	5500	0
537	20240404	120800	81406090	5500	5500	5500	5500	0
538	20240404	120700	81406090	5500	5500	5500	5500	0
539	20240404	120600	81406090	5500	5480	5500	5480	136
540	20240404	120500	80659770	5480	5480	5480	5480	16
541	20240404	120400	80572090	5510	5510	5510	5510	0
542	20240404	120300	80572090	5510	5510	5510	5510	0
543	20240404	120200	80572090	5510	5510	5510	5510	0
544	20240404	120100	80572090	5510	5510	5510	5510	0
545	20240404	120000	80572090	5510	5510	5510	5510	0
546	20240404	115900	80572090	5510	5510	5510	5510	0
547	20240404	115800	80572090	5510	5510	5510	5510	0
548	20240404	115700	80572090	5510	5510	5510	5510	0
549	20240404	115600	80572090	5510	5500	5510	5500	104
550	20240404	115500	79999700	5480	5480	5480	5480	1
551	20240404	115400	79994220	5480	5480	5480	5480	0
552	20240404	115300	79994220	5480	5480	5480	5480	33
553	20240404	115200	79813380	5470	5470	5470	5470	0
554	20240404	115100	79813380	5470	5470	5470	5470	0
555	20240404	115000	79813380	5470	5470	5470	5470	0
556	20240404	114900	79813380	5470	5480	5480	5470	338
557	20240404	114800	77964270	5480	5480	5480	5480	20
558	20240404	114700	77854670	5490	5490	5490	5490	10
559	20240404	114600	77799770	5510	5510	5510	5510	0
560	20240404	114500	77799770	5510	5510	5510	5510	0
561	20240404	114400	77799770	5510	5510	5510	5510	40
562	20240404	114300	77579370	5510	5510	5510	5510	40
563	20240404	114200	77358970	5500	5500	5500	5500	100
564	20240404	114100	76808970	5500	5500	5500	5500	0
565	20240404	114000	76808970	5500	5500	5500	5500	0
566	20240404	113900	76808970	5500	5490	5500	5490	500
567	20240404	113800	74059120	5480	5480	5480	5480	0
568	20240404	113700	74059120	5480	5480	5480	5480	55
569	20240404	113600	73757720	5480	5480	5480	5480	0
570	20240404	113500	73757720	5480	5480	5480	5480	0
571	20240404	113400	73757720	5480	5480	5480	5480	1
572	20240404	113300	73752240	5480	5480	5480	5480	0
573	20240404	113200	73752240	5480	5480	5480	5480	0
574	20240404	113100	73752240	5480	5480	5480	5480	0
575	20240404	113000	73752240	5480	5480	5480	5480	0
576	20240404	112900	73752240	5480	5470	5480	5470	80
577	20240404	112800	73314620	5470	5470	5470	5470	0
578	20240404	112700	73314620	5470	5460	5470	5460	500
579	20240404	112600	70582770	5460	5460	5460	5460	0
580	20240404	112500	70582770	5460	5460	5460	5460	0
581	20240404	112400	70582770	5460	5460	5460	5460	288
582	20240404	112300	69010290	5440	5440	5440	5440	0
583	20240404	112200	69010290	5440	5440	5440	5440	1
584	20240404	112100	69004850	5440	5440	5440	5440	0
585	20240404	112000	69004850	5440	5440	5440	5440	27
586	20240404	111900	68857970	5460	5460	5460	5460	0
587	20240404	111800	68857970	5460	5460	5460	5460	0
588	20240404	111700	68857970	5460	5460	5460	5460	0
589	20240404	111600	68857970	5460	5450	5460	5450	405
590	20240404	111500	66648190	5440	5440	5440	5440	8
591	20240404	111400	66604670	5450	5450	5450	5450	0
592	20240404	111300	66604670	5450	5450	5450	5450	0
593	20240404	111200	66604670	5450	5450	5450	5450	2
594	20240404	111100	66593770	5440	5450	5450	5440	101
595	20240404	111000	66043330	5440	5440	5440	5440	37
596	20240404	110900	65842050	5440	5440	5440	5440	0
597	20240404	110800	65842050	5440	5440	5440	5440	0
598	20240404	110700	65842050	5440	5440	5440	5440	0
599	20240404	110600	65842050	5440	5440	5440	5440	0
600	20240404	110500	65842050	5440	5440	5440	5440	0
601	20240404	110400	65842050	5440	5440	5440	5440	2
602	20240404	110300	65831170	5440	5430	5440	5430	172
603	20240404	110200	64897160	5450	5450	5450	5450	0
604	20240404	110100	64897160	5450	5450	5450	5450	0
605	20240404	110000	64897160	5450	5450	5450	5450	0
606	20240404	105900	64897160	5450	5450	5450	5450	0
607	20240404	105800	64897160	5450	5450	5450	5450	0
608	20240404	105700	64897160	5450	5450	5450	5450	0
609	20240404	105600	64897160	5450	5450	5450	5450	0
610	20240404	105500	64897160	5450	5450	5450	5450	150
611	20240404	105400	64079660	5430	5430	5430	5430	44
612	20240404	105300	63840740	5430	5430	5430	5430	45
613	20240404	105200	63596390	5440	5440	5440	5440	0
614	20240404	105100	63596390	5440	5440	5440	5440	0
615	20240404	105000	63596390	5440	5440	5440	5440	245
616	20240404	104900	62263590	5450	5450	5450	5450	0
617	20240404	104800	62263590	5450	5450	5450	5450	0
618	20240404	104700	62263590	5450	5450	5450	5450	252
619	20240404	104600	60890190	5440	5440	5440	5440	0
620	20240404	104500	60890190	5440	5440	5440	5440	0
621	20240404	104400	60890190	5440	5440	5440	5440	275
622	20240404	104300	59394190	5440	5440	5440	5440	0
623	20240404	104200	59394190	5440	5440	5440	5440	14
624	20240404	104100	59318030	5430	5430	5430	5430	51
625	20240404	104000	59041100	5430	5430	5430	5430	0
626	20240404	103900	59041100	5430	5430	5430	5430	0
627	20240404	103800	59041100	5430	5430	5430	5430	50
628	20240404	103700	58769600	5440	5440	5440	5440	0
629	20240404	103600	58769600	5440	5440	5440	5440	3
630	20240404	103500	58753280	5460	5460	5460	5460	0
631	20240404	103400	58753280	5460	5460	5460	5460	37
632	20240404	103300	58551260	5430	5430	5430	5430	0
633	20240404	103200	58551260	5430	5430	5430	5430	0
634	20240404	103100	58551260	5430	5450	5450	5430	1636
635	20240404	103000	49654250	5470	5470	5470	5470	0
636	20240404	102900	49654250	5470	5470	5470	5470	0
637	20240404	102800	49654250	5470	5470	5470	5470	0
638	20240404	102700	49654250	5470	5470	5470	5470	0
639	20240404	102600	49654250	5470	5470	5470	5470	0
640	20240404	102500	49654250	5470	5470	5470	5470	0
641	20240404	102400	49654250	5470	5470	5470	5470	0
642	20240404	102300	49654250	5470	5470	5470	5470	0
643	20240404	102200	49654250	5470	5470	5470	5470	15
644	20240404	102100	49572200	5460	5460	5460	5460	32
645	20240404	102000	49397480	5450	5450	5450	5450	20
646	20240404	101900	49288480	5450	5450	5450	5450	0
647	20240404	101800	49288480	5450	5450	5450	5450	0
648	20240404	101700	49288480	5450	5450	5450	5450	10
649	20240404	101600	49233980	5460	5450	5460	5450	216
650	20240404	101500	48056620	5460	5460	5460	5460	60
651	20240404	101400	47729020	5460	5460	5460	5460	0
652	20240404	101300	47729020	5460	5460	5460	5460	20
653	20240404	101200	47619820	5460	5460	5460	5460	10
654	20240404	101100	47565220	5460	5460	5460	5460	1
655	20240404	101000	47559760	5470	5470	5470	5470	0
656	20240404	100900	47559760	5470	5460	5470	5460	23
657	20240404	100800	47434150	5460	5460	5460	5460	0
658	20240404	100700	47434150	5460	5460	5460	5460	10
659	20240404	100600	47379550	5470	5470	5470	5470	0
660	20240404	100500	47379550	5470	5470	5470	5470	1
661	20240404	100400	47374080	5470	5470	5470	5470	0
662	20240404	100300	47374080	5470	5470	5470	5470	1
663	20240404	100200	47368610	5480	5480	5480	5480	3
664	20240404	100100	47352170	5450	5470	5470	5450	472
665	20240404	100000	44778350	5470	5470	5470	5470	366
666	20240404	095900	42776330	5490	5490	5490	5490	0
667	20240404	095800	42776330	5490	5490	5490	5490	10
668	20240404	095700	42721430	5490	5470	5490	5470	200
669	20240404	095600	41627340	5470	5470	5470	5470	6
670	20240404	095500	41594520	5470	5490	5490	5470	200
671	20240404	095400	40498520	5490	5490	5490	5490	0
672	20240404	095300	40498520	5490	5490	5490	5490	236
673	20240404	095200	39202880	5480	5480	5480	5480	99
674	20240404	095100	38660360	5480	5480	5480	5480	4
675	20240404	095000	38638440	5490	5490	5490	5490	10
676	20240404	094900	38583540	5470	5470	5470	5470	0
677	20240404	094800	38583540	5470	5470	5470	5470	0
678	20240404	094700	38583540	5470	5470	5470	5470	94
679	20240404	094600	38069360	5470	5470	5470	5470	16
680	20240404	094500	37981840	5460	5510	5530	5460	1114
681	20240404	094400	31842360	5510	5470	5510	5470	515
682	20240404	094300	29008880	5470	5470	5470	5470	1
683	20240404	094200	29003410	5470	5460	5470	5460	3
684	20240404	094100	28987020	5450	5450	5450	5450	101
685	20240404	094000	28436570	5450	5450	5450	5450	0
686	20240404	093900	28436570	5450	5450	5450	5450	200
687	20240404	093800	27346570	5450	5450	5450	5450	149
688	20240404	093700	26534520	5460	5470	5480	5450	117
689	20240404	093600	25894050	5460	5460	5460	5460	99
690	20240404	093500	25353510	5470	5470	5470	5470	0
691	20240404	093400	25353510	5470	5470	5470	5470	5
692	20240404	093300	25326160	5480	5490	5490	5480	22
693	20240404	093200	25205400	5490	5490	5490	5490	0
694	20240404	093100	25205400	5490	5490	5490	5490	0
695	20240404	093000	25205400	5490	5500	5500	5490	4
696	20240404	092900	25183420	5510	5500	5510	5500	401
697	20240404	092800	22976150	5460	5460	5460	5460	5
698	20240404	092700	22948850	5490	5470	5490	5470	500
699	20240404	092600	20207410	5450	5470	5470	5450	109
700	20240404	092500	19611200	5470	5460	5470	5460	220
701	20240404	092400	18408960	5440	5450	5450	5440	388
702	20240404	092300	16295850	5450	5450	5450	5450	7
703	20240404	092200	16257700	5450	5450	5450	5450	200
704	20240404	092100	15167700	5450	5450	5450	5450	0
705	20240404	092000	15167700	5450	5450	5450	5450	0
706	20240404	091900	15167700	5450	5430	5450	5430	177
707	20240404	091800	14206550	5450	5450	5450	5450	2
708	20240404	091700	14195650	5430	5430	5430	5430	0
709	20240404	091600	14195650	5430	5430	5430	5430	0
710	20240404	091500	14195650	5430	5430	5430	5430	0
711	20240404	091400	14195650	5430	5430	5430	5430	0
712	20240404	091300	14195650	5430	5430	5430	5430	13
713	20240404	091200	14125060	5430	5430	5430	5430	0
714	20240404	091100	14125060	5430	5440	5440	5430	151
715	20240404	091000	13304640	5420	5420	5420	5420	0
716	20240404	090900	13304640	5420	5460	5460	5420	67
717	20240404	090800	12940940	5480	5480	5480	5480	1
718	20240404	090700	12935460	5480	5470	5480	5470	206
719	20240404	090600	11806640	5480	5480	5480	5480	7
720	20240404	090500	11768280	5480	5470	5480	5470	100
721	20240404	090400	11220340	5480	5480	5480	5480	100
722	20240404	090300	10672340	5480	5450	5480	5450	110
723	20240404	090200	10070420	5410	5410	5410	5410	0
724	20240404	090100	10070420	5410	5420	5430	5410	1169
725	20240404	090000	3730210	5400	5420	5420	5400	615