KissMeData/337930/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	212600	334531430	5030	5030	5030	5030	968
3	20240404	212500	334531430	5030	5030	5030	5030	0
4	20240404	212400	334531430	5030	5030	5030	5030	0
5	20240404	212300	334531430	5030	5030	5030	5030	0
6	20240404	212200	334531430	5030	5030	5030	5030	0
7	20240404	212100	334531430	5030	5030	5030	5030	0
8	20240404	212000	334531430	5030	5030	5030	5030	0
9	20240404	211900	334531430	5030	5030	5030	5030	0
10	20240404	211800	334531430	5030	5030	5030	5030	0
11	20240404	211700	334531430	5030	5030	5030	5030	0
12	20240404	211600	334531430	5030	5030	5030	5030	0
13	20240404	211500	334531430	5030	5030	5030	5030	0
14	20240404	211400	334531430	5030	5030	5030	5030	0
15	20240404	211300	334531430	5030	5030	5030	5030	0
16	20240404	211200	334531430	5030	5030	5030	5030	0
17	20240404	211100	334531430	5030	5030	5030	5030	0
18	20240404	211000	334531430	5030	5030	5030	5030	0
19	20240404	210900	334531430	5030	5030	5030	5030	0
20	20240404	210800	334531430	5030	5030	5030	5030	0
21	20240404	210700	334531430	5030	5030	5030	5030	0
22	20240404	210600	334531430	5030	5030	5030	5030	0
23	20240404	210500	334531430	5030	5030	5030	5030	0
24	20240404	210400	334531430	5030	5030	5030	5030	0
25	20240404	210300	334531430	5030	5030	5030	5030	0
26	20240404	210200	334531430	5030	5030	5030	5030	0
27	20240404	210100	334531430	5030	5030	5030	5030	0
28	20240404	210000	334531430	5030	5030	5030	5030	0
29	20240404	205900	334531430	5030	5030	5030	5030	0
30	20240404	205800	334531430	5030	5030	5030	5030	0
31	20240404	205700	334531430	5030	5030	5030	5030	0
32	20240404	205600	334531430	5030	5030	5030	5030	968
33	20240404	205500	334531430	5030	5030	5030	5030	0
34	20240404	205400	334531430	5030	5030	5030	5030	0
35	20240404	205300	334531430	5030	5030	5030	5030	0
36	20240404	205200	334531430	5030	5030	5030	5030	0
37	20240404	205100	334531430	5030	5030	5030	5030	0
38	20240404	205000	334531430	5030	5030	5030	5030	0
39	20240404	204900	334531430	5030	5030	5030	5030	0
40	20240404	204800	334531430	5030	5030	5030	5030	0
41	20240404	204700	334531430	5030	5030	5030	5030	0
42	20240404	204600	334531430	5030	5030	5030	5030	0
43	20240404	204500	334531430	5030	5030	5030	5030	0
44	20240404	204400	334531430	5030	5030	5030	5030	0
45	20240404	204300	334531430	5030	5030	5030	5030	0
46	20240404	204200	334531430	5030	5030	5030	5030	0
47	20240404	204100	334531430	5030	5030	5030	5030	0
48	20240404	204000	334531430	5030	5030	5030	5030	0
49	20240404	203900	334531430	5030	5030	5030	5030	0
50	20240404	203800	334531430	5030	5030	5030	5030	0
51	20240404	203700	334531430	5030	5030	5030	5030	0
52	20240404	203600	334531430	5030	5030	5030	5030	0
53	20240404	203500	334531430	5030	5030	5030	5030	0
54	20240404	203400	334531430	5030	5030	5030	5030	0
55	20240404	203300	334531430	5030	5030	5030	5030	0
56	20240404	203200	334531430	5030	5030	5030	5030	0
57	20240404	203100	334531430	5030	5030	5030	5030	0
58	20240404	203000	334531430	5030	5030	5030	5030	0
59	20240404	202900	334531430	5030	5030	5030	5030	0
60	20240404	202800	334531430	5030	5030	5030	5030	0
61	20240404	202700	334531430	5030	5030	5030	5030	0
62	20240404	202600	334531430	5030	5030	5030	5030	968
63	20240404	202500	334531430	5030	5030	5030	5030	0
64	20240404	202400	334531430	5030	5030	5030	5030	0
65	20240404	202300	334531430	5030	5030	5030	5030	0
66	20240404	202200	334531430	5030	5030	5030	5030	0
67	20240404	202100	334531430	5030	5030	5030	5030	0
68	20240404	202000	334531430	5030	5030	5030	5030	0
69	20240404	201900	334531430	5030	5030	5030	5030	0
70	20240404	201800	334531430	5030	5030	5030	5030	0
71	20240404	201700	334531430	5030	5030	5030	5030	0
72	20240404	201600	334531430	5030	5030	5030	5030	0
73	20240404	201500	334531430	5030	5030	5030	5030	0
74	20240404	201400	334531430	5030	5030	5030	5030	0
75	20240404	201300	334531430	5030	5030	5030	5030	0
76	20240404	201200	334531430	5030	5030	5030	5030	0
77	20240404	201100	334531430	5030	5030	5030	5030	0
78	20240404	201000	334531430	5030	5030	5030	5030	0
79	20240404	200900	334531430	5030	5030	5030	5030	0
80	20240404	200800	334531430	5030	5030	5030	5030	0
81	20240404	200700	334531430	5030	5030	5030	5030	0
82	20240404	200600	334531430	5030	5030	5030	5030	0
83	20240404	200500	334531430	5030	5030	5030	5030	0
84	20240404	200400	334531430	5030	5030	5030	5030	0
85	20240404	200300	334531430	5030	5030	5030	5030	0
86	20240404	200200	334531430	5030	5030	5030	5030	0
87	20240404	200100	334531430	5030	5030	5030	5030	0
88	20240404	200000	334531430	5030	5030	5030	5030	0
89	20240404	195900	334531430	5030	5030	5030	5030	0
90	20240404	195800	334531430	5030	5030	5030	5030	0
91	20240404	195700	334531430	5030	5030	5030	5030	0
92	20240404	195600	334531430	5030	5030	5030	5030	968
93	20240404	195500	334531430	5030	5030	5030	5030	0
94	20240404	195400	334531430	5030	5030	5030	5030	0
95	20240404	195300	334531430	5030	5030	5030	5030	0
96	20240404	195200	334531430	5030	5030	5030	5030	0
97	20240404	195100	334531430	5030	5030	5030	5030	0
98	20240404	195000	334531430	5030	5030	5030	5030	0
99	20240404	194900	334531430	5030	5030	5030	5030	0
100	20240404	194800	334531430	5030	5030	5030	5030	0
101	20240404	194700	334531430	5030	5030	5030	5030	0
102	20240404	194600	334531430	5030	5030	5030	5030	0
103	20240404	194500	334531430	5030	5030	5030	5030	0
104	20240404	194400	334531430	5030	5030	5030	5030	0
105	20240404	194300	334531430	5030	5030	5030	5030	0
106	20240404	194200	334531430	5030	5030	5030	5030	0
107	20240404	194100	334531430	5030	5030	5030	5030	0
108	20240404	194000	334531430	5030	5030	5030	5030	0
109	20240404	193900	334531430	5030	5030	5030	5030	0
110	20240404	193800	334531430	5030	5030	5030	5030	0
111	20240404	193700	334531430	5030	5030	5030	5030	0
112	20240404	193600	334531430	5030	5030	5030	5030	0
113	20240404	193500	334531430	5030	5030	5030	5030	0
114	20240404	193400	334531430	5030	5030	5030	5030	0
115	20240404	193300	334531430	5030	5030	5030	5030	0
116	20240404	193200	334531430	5030	5030	5030	5030	0
117	20240404	193100	334531430	5030	5030	5030	5030	0
118	20240404	193000	334531430	5030	5030	5030	5030	0
119	20240404	192900	334531430	5030	5030	5030	5030	0
120	20240404	192800	334531430	5030	5030	5030	5030	0
121	20240404	192700	334531430	5030	5030	5030	5030	0
122	20240404	192600	334531430	5030	5030	5030	5030	968
123	20240404	192500	334531430	5030	5030	5030	5030	0
124	20240404	192400	334531430	5030	5030	5030	5030	0
125	20240404	192300	334531430	5030	5030	5030	5030	0
126	20240404	192200	334531430	5030	5030	5030	5030	0
127	20240404	192100	334531430	5030	5030	5030	5030	0
128	20240404	192000	334531430	5030	5030	5030	5030	0
129	20240404	191900	334531430	5030	5030	5030	5030	0
130	20240404	191800	334531430	5030	5030	5030	5030	0
131	20240404	191700	334531430	5030	5030	5030	5030	0
132	20240404	191600	334531430	5030	5030	5030	5030	0
133	20240404	191500	334531430	5030	5030	5030	5030	0
134	20240404	191400	334531430	5030	5030	5030	5030	0
135	20240404	191300	334531430	5030	5030	5030	5030	0
136	20240404	191200	334531430	5030	5030	5030	5030	0
137	20240404	191100	334531430	5030	5030	5030	5030	0
138	20240404	191000	334531430	5030	5030	5030	5030	0
139	20240404	190900	334531430	5030	5030	5030	5030	0
140	20240404	190800	334531430	5030	5030	5030	5030	0
141	20240404	190700	334531430	5030	5030	5030	5030	0
142	20240404	190600	334531430	5030	5030	5030	5030	0
143	20240404	190500	334531430	5030	5030	5030	5030	0
144	20240404	190400	334531430	5030	5030	5030	5030	0
145	20240404	190300	334531430	5030	5030	5030	5030	0
146	20240404	190200	334531430	5030	5030	5030	5030	0
147	20240404	190100	334531430	5030	5030	5030	5030	0
148	20240404	190000	334531430	5030	5030	5030	5030	0
149	20240404	185900	334531430	5030	5030	5030	5030	0
150	20240404	185800	334531430	5030	5030	5030	5030	0
151	20240404	185700	334531430	5030	5030	5030	5030	0
152	20240404	185600	334531430	5030	5030	5030	5030	968
153	20240404	185500	334531430	5030	5030	5030	5030	0
154	20240404	185400	334531430	5030	5030	5030	5030	0
155	20240404	185300	334531430	5030	5030	5030	5030	0
156	20240404	185200	334531430	5030	5030	5030	5030	0
157	20240404	185100	334531430	5030	5030	5030	5030	0
158	20240404	185000	334531430	5030	5030	5030	5030	0
159	20240404	184900	334531430	5030	5030	5030	5030	0
160	20240404	184800	334531430	5030	5030	5030	5030	0
161	20240404	184700	334531430	5030	5030	5030	5030	0
162	20240404	184600	334531430	5030	5030	5030	5030	0
163	20240404	184500	334531430	5030	5030	5030	5030	0
164	20240404	184400	334531430	5030	5030	5030	5030	0
165	20240404	184300	334531430	5030	5030	5030	5030	0
166	20240404	184200	334531430	5030	5030	5030	5030	0
167	20240404	184100	334531430	5030	5030	5030	5030	0
168	20240404	184000	334531430	5030	5030	5030	5030	0
169	20240404	183900	334531430	5030	5030	5030	5030	0
170	20240404	183800	334531430	5030	5030	5030	5030	0
171	20240404	183700	334531430	5030	5030	5030	5030	0
172	20240404	183600	334531430	5030	5030	5030	5030	0
173	20240404	183500	334531430	5030	5030	5030	5030	0
174	20240404	183400	334531430	5030	5030	5030	5030	0
175	20240404	183300	334531430	5030	5030	5030	5030	0
176	20240404	183200	334531430	5030	5030	5030	5030	0
177	20240404	183100	334531430	5030	5030	5030	5030	0
178	20240404	183000	334531430	5030	5030	5030	5030	0
179	20240404	182900	334531430	5030	5030	5030	5030	0
180	20240404	182800	334531430	5030	5030	5030	5030	0
181	20240404	182700	334531430	5030	5030	5030	5030	0
182	20240404	182600	334531430	5030	5030	5030	5030	968
183	20240404	182500	334531430	5030	5030	5030	5030	0
184	20240404	182400	334531430	5030	5030	5030	5030	0
185	20240404	182300	334531430	5030	5030	5030	5030	0
186	20240404	182200	334531430	5030	5030	5030	5030	0
187	20240404	182100	334531430	5030	5030	5030	5030	0
188	20240404	182000	334531430	5030	5030	5030	5030	0
189	20240404	181900	334531430	5030	5030	5030	5030	0
190	20240404	181800	334531430	5030	5030	5030	5030	0
191	20240404	181700	334531430	5030	5030	5030	5030	0
192	20240404	181600	334531430	5030	5030	5030	5030	0
193	20240404	181500	334531430	5030	5030	5030	5030	0
194	20240404	181400	334531430	5030	5030	5030	5030	0
195	20240404	181300	334531430	5030	5030	5030	5030	0
196	20240404	181200	334531430	5030	5030	5030	5030	0
197	20240404	181100	334531430	5030	5030	5030	5030	0
198	20240404	181000	334531430	5030	5030	5030	5030	0
199	20240404	180900	334531430	5030	5030	5030	5030	0
200	20240404	180800	334531430	5030	5030	5030	5030	0
201	20240404	180700	334531430	5030	5030	5030	5030	0
202	20240404	180600	334531430	5030	5030	5030	5030	0
203	20240404	180500	334531430	5030	5030	5030	5030	0
204	20240404	180400	334531430	5030	5030	5030	5030	0
205	20240404	180300	334531430	5030	5030	5030	5030	0
206	20240404	180200	334531430	5030	5030	5030	5030	0
207	20240404	180100	334531430	5030	5030	5030	5030	0
208	20240404	180000	334531430	5030	5030	5030	5030	0
209	20240404	175900	334531430	5030	5030	5030	5030	0
210	20240404	175800	334531430	5030	5030	5030	5030	0
211	20240404	175700	334531430	5030	5030	5030	5030	0
212	20240404	175600	334531430	5030	5030	5030	5030	968
213	20240404	175500	334531430	5030	5030	5030	5030	0
214	20240404	175400	334531430	5030	5030	5030	5030	0
215	20240404	175300	334531430	5030	5030	5030	5030	0
216	20240404	175200	334531430	5030	5030	5030	5030	0
217	20240404	175100	334531430	5030	5030	5030	5030	0
218	20240404	175000	334531430	5030	5030	5030	5030	0
219	20240404	174900	334531430	5030	5030	5030	5030	0
220	20240404	174800	334531430	5030	5030	5030	5030	0
221	20240404	174700	334531430	5030	5030	5030	5030	0
222	20240404	174600	334531430	5030	5030	5030	5030	0
223	20240404	174500	334531430	5030	5030	5030	5030	0
224	20240404	174400	334531430	5030	5030	5030	5030	0
225	20240404	174300	334531430	5030	5030	5030	5030	0
226	20240404	174200	334531430	5030	5030	5030	5030	0
227	20240404	174100	334531430	5030	5030	5030	5030	0
228	20240404	174000	334531430	5030	5030	5030	5030	0
229	20240404	173900	334531430	5030	5030	5030	5030	0
230	20240404	173800	334531430	5030	5030	5030	5030	0
231	20240404	173700	334531430	5030	5030	5030	5030	0
232	20240404	173600	334531430	5030	5030	5030	5030	0
233	20240404	173500	334531430	5030	5030	5030	5030	0
234	20240404	173400	334531430	5030	5030	5030	5030	0
235	20240404	173300	334531430	5030	5030	5030	5030	0
236	20240404	173200	334531430	5030	5030	5030	5030	0
237	20240404	173100	334531430	5030	5030	5030	5030	0
238	20240404	173000	334531430	5030	5030	5030	5030	0
239	20240404	172900	334531430	5030	5030	5030	5030	0
240	20240404	172800	334531430	5030	5030	5030	5030	0
241	20240404	172700	334531430	5030	5030	5030	5030	0
242	20240404	172600	334531430	5030	5030	5030	5030	968
243	20240404	172500	334531430	5030	5030	5030	5030	0
244	20240404	172400	334531430	5030	5030	5030	5030	0
245	20240404	172300	334531430	5030	5030	5030	5030	0
246	20240404	172200	334531430	5030	5030	5030	5030	0
247	20240404	172100	334531430	5030	5030	5030	5030	0
248	20240404	172000	334531430	5030	5030	5030	5030	0
249	20240404	171900	334531430	5030	5030	5030	5030	0
250	20240404	171800	334531430	5030	5030	5030	5030	0
251	20240404	171700	334531430	5030	5030	5030	5030	0
252	20240404	171600	334531430	5030	5030	5030	5030	0
253	20240404	171500	334531430	5030	5030	5030	5030	0
254	20240404	171400	334531430	5030	5030	5030	5030	0
255	20240404	171300	334531430	5030	5030	5030	5030	0
256	20240404	171200	334531430	5030	5030	5030	5030	0
257	20240404	171100	334531430	5030	5030	5030	5030	0
258	20240404	171000	334531430	5030	5030	5030	5030	0
259	20240404	170900	334531430	5030	5030	5030	5030	0
260	20240404	170800	334531430	5030	5030	5030	5030	0
261	20240404	170700	334531430	5030	5030	5030	5030	0
262	20240404	170600	334531430	5030	5030	5030	5030	0
263	20240404	170500	334531430	5030	5030	5030	5030	0
264	20240404	170400	334531430	5030	5030	5030	5030	0
265	20240404	170300	334531430	5030	5030	5030	5030	0
266	20240404	170200	334531430	5030	5030	5030	5030	0
267	20240404	170100	334531430	5030	5030	5030	5030	0
268	20240404	170000	334531430	5030	5030	5030	5030	0
269	20240404	165900	334531430	5030	5030	5030	5030	0
270	20240404	165800	334531430	5030	5030	5030	5030	0
271	20240404	165700	334531430	5030	5030	5030	5030	0
272	20240404	165600	334531430	5030	5030	5030	5030	968
273	20240404	165500	334531430	5030	5030	5030	5030	0
274	20240404	165400	334531430	5030	5030	5030	5030	0
275	20240404	165300	334531430	5030	5030	5030	5030	0
276	20240404	165200	334531430	5030	5030	5030	5030	0
277	20240404	165100	334531430	5030	5030	5030	5030	0
278	20240404	165000	334531430	5030	5030	5030	5030	0
279	20240404	164900	334531430	5030	5030	5030	5030	0
280	20240404	164800	334531430	5030	5030	5030	5030	0
281	20240404	164700	334531430	5030	5030	5030	5030	0
282	20240404	164600	334531430	5030	5030	5030	5030	0
283	20240404	164500	334531430	5030	5030	5030	5030	0
284	20240404	164400	334531430	5030	5030	5030	5030	0
285	20240404	164300	334531430	5030	5030	5030	5030	0
286	20240404	164200	334531430	5030	5030	5030	5030	0
287	20240404	164100	334531430	5030	5030	5030	5030	0
288	20240404	164000	334531430	5030	5030	5030	5030	0
289	20240404	163900	334531430	5030	5030	5030	5030	0
290	20240404	163800	334531430	5030	5030	5030	5030	0
291	20240404	163700	334531430	5030	5030	5030	5030	0
292	20240404	163600	334531430	5030	5030	5030	5030	0
293	20240404	163500	334531430	5030	5030	5030	5030	0
294	20240404	163400	334531430	5030	5030	5030	5030	0
295	20240404	163300	334531430	5030	5030	5030	5030	0
296	20240404	163200	334531430	5030	5030	5030	5030	0
297	20240404	163100	334531430	5030	5030	5030	5030	0
298	20240404	163000	334531430	5030	5030	5030	5030	0
299	20240404	162900	334531430	5030	5030	5030	5030	0
300	20240404	162800	334531430	5030	5030	5030	5030	0
301	20240404	162700	334531430	5030	5030	5030	5030	0
302	20240404	162600	334531430	5030	5030	5030	5030	968
303	20240404	162500	334531430	5030	5030	5030	5030	0
304	20240404	162400	334531430	5030	5030	5030	5030	0
305	20240404	162300	334531430	5030	5030	5030	5030	0
306	20240404	162200	334531430	5030	5030	5030	5030	0
307	20240404	162100	334531430	5030	5030	5030	5030	0
308	20240404	162000	334531430	5030	5030	5030	5030	0
309	20240404	161900	334531430	5030	5030	5030	5030	0
310	20240404	161800	334531430	5030	5030	5030	5030	0
311	20240404	161700	334531430	5030	5030	5030	5030	0
312	20240404	161600	334531430	5030	5030	5030	5030	0
313	20240404	161500	334531430	5030	5030	5030	5030	0
314	20240404	161400	334531430	5030	5030	5030	5030	0
315	20240404	161300	334531430	5030	5030	5030	5030	0
316	20240404	161200	334531430	5030	5030	5030	5030	0
317	20240404	161100	334531430	5030	5030	5030	5030	0
318	20240404	161000	334531430	5030	5030	5030	5030	0
319	20240404	160900	334531430	5030	5030	5030	5030	0
320	20240404	160800	334531430	5030	5030	5030	5030	0
321	20240404	160700	334531430	5030	5030	5030	5030	0
322	20240404	160600	334531430	5030	5030	5030	5030	0
323	20240404	160500	334531430	5030	5030	5030	5030	0
324	20240404	160400	334531430	5030	5030	5030	5030	0
325	20240404	160300	334531430	5030	5030	5030	5030	0
326	20240404	160200	334531430	5030	5030	5030	5030	0
327	20240404	160100	334531430	5030	5030	5030	5030	0
328	20240404	160000	334531430	5030	5030	5030	5030	0
329	20240404	155900	334531430	5030	5030	5030	5030	0
330	20240404	155800	334531430	5030	5030	5030	5030	0
331	20240404	155700	334531430	5030	5030	5030	5030	0
332	20240404	155600	334531430	5030	5030	5030	5030	968
333	20240404	155500	334531430	5030	5030	5030	5030	0
334	20240404	155400	334531430	5030	5030	5030	5030	0
335	20240404	155300	334531430	5030	5030	5030	5030	0
336	20240404	155200	334531430	5030	5030	5030	5030	0
337	20240404	155100	334531430	5030	5030	5030	5030	0
338	20240404	155000	334531430	5030	5030	5030	5030	0
339	20240404	154900	334531430	5030	5030	5030	5030	0
340	20240404	154800	334531430	5030	5030	5030	5030	0
341	20240404	154700	334531430	5030	5030	5030	5030	0
342	20240404	154600	334531430	5030	5030	5030	5030	0
343	20240404	154500	334531430	5030	5030	5030	5030	0
344	20240404	154400	334531430	5030	5030	5030	5030	0
345	20240404	154300	334531430	5030	5030	5030	5030	0
346	20240404	154200	334531430	5030	5030	5030	5030	0
347	20240404	154100	334531430	5030	5030	5030	5030	0
348	20240404	154000	334531430	5030	5030	5030	5030	0
349	20240404	153900	334531430	5030	5030	5030	5030	0
350	20240404	153800	334531430	5030	5030	5030	5030	0
351	20240404	153700	334531430	5030	5030	5030	5030	0
352	20240404	153600	334531430	5030	5030	5030	5030	0
353	20240404	153500	334531430	5030	5030	5030	5030	0
354	20240404	153400	334531430	5030	5030	5030	5030	0
355	20240404	153300	334531430	5030	5030	5030	5030	0
356	20240404	153200	334531430	5030	5030	5030	5030	0
357	20240404	153100	334531430	5030	5030	5030	5030	0
358	20240404	153000	334531430	5030	5030	5030	5030	968
359	20240404	152900	329662390	5040	5040	5040	5040	0
360	20240404	152800	329662390	5040	5040	5040	5040	0
361	20240404	152700	329662390	5040	5040	5040	5040	0
362	20240404	152600	329662390	5040	5040	5040	5040	0
363	20240404	152500	329662390	5040	5040	5040	5040	0
364	20240404	152400	329662390	5040	5040	5040	5040	0
365	20240404	152300	329662390	5040	5040	5040	5040	0
366	20240404	152200	329662390	5040	5040	5040	5040	0
367	20240404	152100	329662390	5040	5040	5040	5040	0
368	20240404	152000	329662390	5040	5040	5040	5040	0
369	20240404	151900	329662390	5040	5030	5040	5030	519
370	20240404	151800	327051630	5040	5030	5040	5030	659
371	20240404	151700	323735660	5040	5040	5040	5040	0
372	20240404	151600	323735660	5040	5030	5040	5030	63
373	20240404	151500	323418750	5030	5030	5030	5030	111
374	20240404	151400	322860420	5040	5040	5040	5040	0
375	20240404	151300	322860420	5040	5030	5040	5030	46
376	20240404	151200	322629030	5030	5030	5030	5030	1050
377	20240404	151100	317347530	5030	5030	5030	5030	29
378	20240404	151000	317201660	5040	5040	5040	5040	3
379	20240404	150900	317186540	5040	5040	5040	5040	0
380	20240404	150800	317186540	5040	5030	5040	5030	460
381	20240404	150700	314871340	5040	5040	5040	5040	198
382	20240404	150600	313873420	5030	5030	5030	5030	0
383	20240404	150500	313873420	5030	5030	5030	5030	1159
384	20240404	150400	308043650	5030	5030	5030	5030	1941
385	20240404	150300	298280420	5040	5040	5040	5040	214
386	20240404	150200	297201860	5030	5030	5030	5030	0
387	20240404	150100	297201860	5030	5030	5030	5030	200
388	20240404	150000	296195860	5030	5030	5030	5030	1
389	20240404	145900	296190830	5030	5040	5040	5030	37
390	20240404	145800	296004370	5040	5040	5040	5040	198
391	20240404	145700	295006450	5030	5050	5050	5030	141
392	20240404	145600	294294420	5050	5040	5050	5040	406
393	20240404	145500	292248140	5040	5040	5040	5040	1
394	20240404	145400	292243100	5040	5040	5040	5040	3
395	20240404	145300	292227980	5050	5050	5050	5050	0
396	20240404	145200	292227980	5050	5030	5050	5030	2
397	20240404	145100	292217900	5050	5050	5050	5050	1
398	20240404	145000	292212850	5030	5050	5050	5030	2
399	20240404	144900	292202770	5030	5050	5050	5030	11
400	20240404	144800	292147240	5050	5030	5050	5030	4
401	20240404	144700	292127080	5050	5040	5050	5040	12
402	20240404	144600	292066590	5050	5050	5050	5050	1
403	20240404	144500	292061540	5030	5030	5030	5030	1
404	20240404	144400	292056510	5030	5040	5040	5030	51
405	20240404	144300	291799480	5040	5040	5040	5040	1
406	20240404	144200	291794440	5040	5040	5040	5040	1
407	20240404	144100	291789400	5040	5040	5040	5040	100
408	20240404	144000	291285400	5030	5030	5030	5030	1
409	20240404	143900	291280370	5030	5030	5030	5030	271
410	20240404	143800	289917240	5030	5030	5030	5030	1
411	20240404	143700	289912210	5030	5030	5030	5030	0
412	20240404	143600	289912210	5030	5030	5030	5030	3
413	20240404	143500	289897120	5030	5030	5030	5030	19
414	20240404	143400	289801550	5030	5040	5040	5030	202
415	20240404	143300	288783490	5050	5030	5050	5030	21
416	20240404	143200	288677460	5040	5040	5040	5040	200
417	20240404	143100	287669460	5030	5030	5030	5030	1
418	20240404	143000	287664430	5030	5030	5030	5030	1
419	20240404	142900	287659400	5030	5030	5030	5030	2
420	20240404	142800	287649340	5030	5030	5030	5030	0
421	20240404	142700	287649340	5030	5030	5030	5030	1
422	20240404	142600	287644310	5030	5030	5030	5030	0
423	20240404	142500	287644310	5030	5030	5030	5030	84
424	20240404	142400	287221790	5030	5030	5030	5030	3
425	20240404	142300	287206700	5050	5050	5050	5050	2
426	20240404	142200	287196600	5030	5030	5030	5030	0
427	20240404	142100	287196600	5030	5030	5030	5030	1001
428	20240404	142000	282161570	5030	5030	5030	5030	1
429	20240404	141900	282156540	5050	5030	5050	5030	3131
430	20240404	141800	266406980	5030	5030	5030	5030	2
431	20240404	141700	266396920	5030	5030	5030	5030	1
432	20240404	141600	266391890	5030	5040	5040	5030	2252
433	20240404	141500	255060670	5040	5040	5040	5040	11
434	20240404	141400	255005230	5040	5040	5040	5040	2
435	20240404	141300	254995150	5040	5040	5040	5040	2
436	20240404	141200	254985070	5040	5040	5040	5040	0
437	20240404	141100	254985070	5040	5040	5040	5040	1
438	20240404	141000	254980030	5040	5040	5040	5040	233
439	20240404	140900	253805710	5050	5050	5050	5040	79
440	20240404	140800	253406770	5050	5050	5050	5050	1425
441	20240404	140700	246210520	5050	5050	5050	5050	1
442	20240404	140600	246205470	5070	5050	5070	5050	70
443	20240404	140500	245850590	5050	5050	5050	5050	0
444	20240404	140400	245850590	5050	5060	5060	5050	502
445	20240404	140300	243310490	5060	5060	5060	5060	69
446	20240404	140200	242961350	5050	5050	5050	5050	0
447	20240404	140100	242961350	5050	5050	5050	5050	2
448	20240404	140000	242951250	5070	5060	5070	5060	69
449	20240404	135900	242601430	5050	5080	5080	5050	100
450	20240404	135800	242093490	5080	5080	5080	5080	0
451	20240404	135700	242093490	5080	5050	5080	5050	70
452	20240404	135600	241738240	5060	5060	5060	5060	1
453	20240404	135500	241733180	5060	5060	5060	5050	3
454	20240404	135400	241718010	5070	5060	5070	5050	71
455	20240404	135300	241358070	5060	5060	5060	5060	0
456	20240404	135200	241358070	5060	5060	5060	5060	1
457	20240404	135100	241353010	5080	5050	5080	5050	90
458	20240404	135000	240896450	5050	5050	5050	5050	1
459	20240404	134900	240891400	5050	5060	5060	5050	2
460	20240404	134800	240881290	5060	5080	5080	5060	72
461	20240404	134700	240515570	5050	5050	5050	5050	1
462	20240404	134600	240510520	5080	5080	5080	5080	0
463	20240404	134500	240510520	5080	5050	5080	5050	71
464	20240404	134400	240149870	5050	5050	5050	5050	1
465	20240404	134300	240144820	5050	5050	5050	5050	1
466	20240404	134200	240139770	5090	5090	5090	5090	70
467	20240404	134100	239783470	5090	5090	5090	5050	4
468	20240404	134000	239763150	5090	5050	5090	5050	407
469	20240404	133900	237707560	5090	5050	5090	5050	76
470	20240404	133800	237320760	5050	5050	5050	5050	1
471	20240404	133700	237315710	5050	5080	5100	5050	2303
472	20240404	133600	225591730	5080	5050	5080	5050	72
473	20240404	133500	225226030	5050	5050	5050	5050	0
474	20240404	133400	225226030	5050	5060	5060	5050	442
475	20240404	133300	222993920	5080	5060	5080	5060	70
476	20240404	133200	222638900	5050	5050	5050	5050	2
477	20240404	133100	222628800	5060	5060	5060	5060	3
478	20240404	133000	222613620	5090	5060	5090	5060	72
479	20240404	132900	222247200	5050	5050	5090	5050	3
480	20240404	132800	222232010	5050	5050	5050	5050	0
481	20240404	132700	222232010	5050	5090	5090	5050	71
482	20240404	132600	221870660	5060	5060	5060	5060	200
483	20240404	132500	220858660	5090	5080	5090	5080	300
484	20240404	132400	219334370	5080	5050	5080	5050	75
485	20240404	132300	218953490	5050	5050	5050	5050	0
486	20240404	132200	218953490	5050	5050	5050	5050	1
487	20240404	132100	218948440	5050	5080	5080	5050	74
488	20240404	132000	218572580	5050	5050	5050	5050	1
489	20240404	131900	218567530	5060	5060	5060	5060	2
490	20240404	131800	218557410	5080	5080	5080	5080	71
491	20240404	131700	218196730	5080	5080	5080	5080	1
492	20240404	131600	218191650	5080	5080	5080	5080	0
493	20240404	131500	218191650	5080	5080	5080	5080	71
494	20240404	131400	217830970	5040	5040	5040	5040	30
495	20240404	131300	217679770	5080	5080	5080	5080	0
496	20240404	131200	217679770	5080	5080	5080	5080	72
497	20240404	131100	217314010	5080	5080	5080	5080	0
498	20240404	131000	217314010	5080	5080	5080	5080	0
499	20240404	130900	217314010	5080	5080	5080	5080	71
500	20240404	130800	216953330	5080	5080	5080	5080	0
501	20240404	130700	216953330	5080	5080	5080	5080	0
502	20240404	130600	216953330	5080	5070	5080	5070	71
503	20240404	130500	216593050	5040	5040	5040	5040	50
504	20240404	130400	216341050	5080	5080	5080	5080	0
505	20240404	130300	216341050	5080	5070	5080	5070	71
506	20240404	130200	215980930	5040	5040	5040	5040	0
507	20240404	130100	215980930	5040	5040	5040	5040	2
508	20240404	130000	215970850	5080	5080	5080	5080	71
509	20240404	125900	215610170	5080	5080	5080	5080	0
510	20240404	125800	215610170	5080	5080	5080	5080	0
511	20240404	125700	215610170	5080	5080	5080	5080	125
512	20240404	125600	214975170	5080	5080	5080	5080	0
513	20240404	125500	214975170	5080	5080	5080	5080	10
514	20240404	125400	214924370	5080	5080	5080	5080	126
515	20240404	125300	214284290	5080	5080	5080	5080	0
516	20240404	125200	214284290	5080	5080	5080	5080	0
517	20240404	125100	214284290	5080	5040	5080	5040	228
518	20240404	125000	213131300	5050	5080	5080	5050	6
519	20240404	124900	213100850	5080	5080	5080	5080	34
520	20240404	124800	212928130	5080	5080	5080	5080	139
521	20240404	124700	212222010	5080	5080	5080	5080	0
522	20240404	124600	212222010	5080	5080	5080	5080	0
523	20240404	124500	212222010	5080	5080	5080	5080	127
524	20240404	124400	211576850	5050	5050	5050	5050	0
525	20240404	124300	211576850	5050	5080	5080	5050	78
526	20240404	124200	211180640	5080	5070	5080	5050	1149
527	20240404	124100	205353970	5070	5070	5070	5070	0
528	20240404	124000	205353970	5070	5070	5070	5070	0
529	20240404	123900	205353970	5070	5060	5070	5060	129
530	20240404	123800	204700940	5070	5070	5070	5070	0
531	20240404	123700	204700940	5070	5070	5070	5070	0
532	20240404	123600	204700940	5070	5070	5070	5070	129
533	20240404	123500	204046910	5070	5070	5070	5070	0
534	20240404	123400	204046910	5070	5070	5070	5070	0
535	20240404	123300	204046910	5070	5070	5070	5070	132
536	20240404	123200	203377670	5070	5070	5070	5070	0
537	20240404	123100	203377670	5070	5070	5070	5070	200
538	20240404	123000	202363670	5070	5070	5070	5070	130
539	20240404	122900	201704570	5070	5070	5070	5070	449
540	20240404	122800	199428140	5070	5070	5070	5070	0
541	20240404	122700	199428140	5070	5030	5070	5030	4474
542	20240404	122600	176839740	5060	5060	5060	5060	0
543	20240404	122500	176839740	5060	5060	5060	5060	0
544	20240404	122400	176839740	5060	5060	5060	5060	130
545	20240404	122300	176181940	5060	5060	5060	5060	0
546	20240404	122200	176181940	5060	5060	5060	5060	0
547	20240404	122100	176181940	5060	5050	5060	5050	230
548	20240404	122000	175019140	5060	5060	5060	5060	0
549	20240404	121900	175019140	5060	5060	5060	5060	0
550	20240404	121800	175019140	5060	5060	5060	5060	151
551	20240404	121700	174255080	5060	5060	5060	5060	0
552	20240404	121600	174255080	5060	5060	5060	5060	0
553	20240404	121500	174255080	5060	5050	5060	5030	1628
554	20240404	121400	166056310	5060	5060	5060	5060	5
555	20240404	121300	166031010	5060	5060	5060	5060	0
556	20240404	121200	166031010	5060	5060	5060	5060	131
557	20240404	121100	165368150	5030	5030	5030	5030	71
558	20240404	121000	165011020	5060	5060	5060	5060	19
559	20240404	120900	164914880	5060	5060	5060	5060	131
560	20240404	120800	164252020	5040	5040	5040	5040	63
561	20240404	120700	163934500	5060	5060	5060	5060	0
562	20240404	120600	163934500	5060	5060	5060	5060	132
563	20240404	120500	163266580	5060	5060	5060	5060	5
564	20240404	120400	163241280	5070	5070	5070	5070	0
565	20240404	120300	163241280	5070	5050	5070	5050	698
566	20240404	120200	159707770	5060	5060	5060	5060	0
567	20240404	120100	159707770	5060	5060	5060	5060	0
568	20240404	120000	159707770	5060	5030	5060	5030	134
569	20240404	115900	159029980	5030	5030	5030	5030	0
570	20240404	115800	159029980	5030	5040	5040	5030	101
571	20240404	115700	158520950	5060	5060	5060	5060	132
572	20240404	115600	157853030	5030	5030	5030	5030	0
573	20240404	115500	157853030	5030	5030	5030	5030	1
574	20240404	115400	157848000	5060	5060	5060	5060	134
575	20240404	115300	157169960	5060	5060	5060	5060	0
576	20240404	115200	157169960	5060	5060	5060	5060	0
577	20240404	115100	157169960	5060	5060	5060	5060	73
578	20240404	115000	156800580	5030	5070	5070	5030	2058
579	20240404	114900	146446520	5070	5070	5070	5070	0
580	20240404	114800	146446520	5070	5070	5070	5070	73
581	20240404	114700	146076410	5070	5070	5070	5070	3
582	20240404	114600	146061200	5070	5070	5070	5070	0
583	20240404	114500	146061200	5070	5030	5070	5030	113
584	20240404	114400	145489890	5030	5030	5030	5030	0
585	20240404	114300	145489890	5030	5070	5070	5030	5760
586	20240404	114200	116494800	5070	5070	5070	5070	73
587	20240404	114100	116124690	5070	5070	5070	5070	0
588	20240404	114000	116124690	5070	5070	5070	5070	0
589	20240404	113900	116124690	5070	5070	5070	5070	73
590	20240404	113800	115754580	5070	5070	5070	5070	0
591	20240404	113700	115754580	5070	5070	5070	5070	0
592	20240404	113600	115754580	5070	5070	5070	5070	73
593	20240404	113500	115384470	5070	5070	5070	5070	30
594	20240404	113400	115232370	5070	5070	5070	5070	0
595	20240404	113300	115232370	5070	5070	5070	5070	79
596	20240404	113200	114831840	5070	5070	5070	5070	0
597	20240404	113100	114831840	5070	5070	5070	5070	0
598	20240404	113000	114831840	5070	5050	5070	5050	80
599	20240404	112900	114426360	5060	5060	5060	5060	1
600	20240404	112800	114421300	5070	5070	5070	5070	0
601	20240404	112700	114421300	5070	5070	5070	5070	83
602	20240404	112600	114000490	5070	5070	5070	5070	0
603	20240404	112500	114000490	5070	5070	5070	5070	0
604	20240404	112400	114000490	5070	5070	5070	5070	73
605	20240404	112300	113630380	5070	5070	5070	5070	1
606	20240404	112200	113625310	5070	5070	5070	5070	0
607	20240404	112100	113625310	5070	5070	5070	5070	73
608	20240404	112000	113255200	5070	5070	5070	5070	0
609	20240404	111900	113255200	5070	5070	5070	5070	0
610	20240404	111800	113255200	5070	5070	5070	5070	73
611	20240404	111700	112885090	5070	5070	5070	5070	0
612	20240404	111600	112885090	5070	5070	5070	5070	12
613	20240404	111500	112824250	5070	5060	5070	5060	73
614	20240404	111400	112454800	5060	5060	5060	5060	0
615	20240404	111300	112454800	5060	5060	5060	5060	0
616	20240404	111200	112454800	5060	5060	5060	5060	73
617	20240404	111100	112085420	5060	5060	5060	5060	0
618	20240404	111000	112085420	5060	5050	5060	5050	100
619	20240404	110900	111579430	5060	5060	5060	5060	74
620	20240404	110800	111204990	5060	5060	5060	5060	1
621	20240404	110700	111199930	5060	5060	5060	5060	0
622	20240404	110600	111199930	5060	5060	5060	5060	74
623	20240404	110500	110825490	5030	5030	5030	5030	0
624	20240404	110400	110825490	5030	5030	5030	5030	0
625	20240404	110300	110825490	5030	5030	5030	5030	0
626	20240404	110200	110825490	5030	5040	5050	5030	79
627	20240404	110100	110426930	5030	5030	5030	5030	0
628	20240404	110000	110426930	5030	5030	5030	5030	0
629	20240404	105900	110426930	5030	5030	5030	5030	1
630	20240404	105800	110421900	5030	5030	5030	5030	4
631	20240404	105700	110401780	5030	5030	5030	5030	224
632	20240404	105600	109275060	5030	5030	5030	5030	0
633	20240404	105500	109275060	5030	5030	5030	5030	100
634	20240404	105400	108772060	5040	5040	5040	5040	0
635	20240404	105300	108772060	5040	5030	5040	5030	201
636	20240404	105200	107761020	5030	5030	5030	5030	372
637	20240404	105100	105889860	5040	5040	5040	5040	800
638	20240404	105000	101857860	5040	5040	5040	5040	100
639	20240404	104900	101353860	5050	5050	5050	5050	0
640	20240404	104800	101353860	5050	5050	5050	5050	10
641	20240404	104700	101303360	5050	5050	5050	5050	66
642	20240404	104600	100970060	5050	5050	5050	5050	0
643	20240404	104500	100970060	5050	5050	5050	5050	0
644	20240404	104400	100970060	5050	5030	5050	5030	280
645	20240404	104300	99561420	5040	5040	5040	5040	0
646	20240404	104200	99561420	5040	5040	5040	5040	700
647	20240404	104100	96033420	5040	5040	5040	5040	0
648	20240404	104000	96033420	5040	5040	5040	5040	35
649	20240404	103900	95857020	5040	5040	5040	5040	305
650	20240404	103800	94319820	5030	5030	5030	5030	0
651	20240404	103700	94319820	5030	5030	5030	5030	200
652	20240404	103600	93313820	5030	5030	5030	5030	1
653	20240404	103500	93308790	5040	5040	5040	5040	44
654	20240404	103400	93087030	5040	5040	5040	5040	0
655	20240404	103300	93087030	5040	5040	5040	5040	0
656	20240404	103200	93087030	5040	5040	5040	5040	1
657	20240404	103100	93081990	5070	5070	5070	5040	107
658	20240404	103000	92541570	5050	5050	5050	5050	1525
659	20240404	102900	84840320	5070	5070	5070	5070	5
660	20240404	102800	84814970	5070	5040	5070	5040	172
661	20240404	102700	83948060	5050	5050	5050	5050	0
662	20240404	102600	83948060	5050	5050	5050	5050	0
663	20240404	102500	83948060	5050	5050	5050	5050	20
664	20240404	102400	83847060	5060	5060	5060	5060	0
665	20240404	102300	83847060	5060	5060	5060	5060	0
666	20240404	102200	83847060	5060	5060	5060	5060	0
667	20240404	102100	83847060	5060	5060	5060	5060	0
668	20240404	102000	83847060	5060	5060	5060	5060	0
669	20240404	101900	83847060	5060	5060	5060	5060	0
670	20240404	101800	83847060	5060	5060	5060	5060	1265
671	20240404	101700	77446160	5060	5060	5060	5060	0
672	20240404	101600	77446160	5060	5040	5060	5030	334
673	20240404	101500	75764610	5040	5040	5040	5040	249
674	20240404	101400	74509650	5030	5030	5030	5030	37
675	20240404	101300	74323540	5030	5030	5030	5030	2
676	20240404	101200	74313480	5020	5020	5020	5020	0
677	20240404	101100	74313480	5020	5020	5020	5020	23
678	20240404	101000	74198020	5010	5010	5010	5010	0
679	20240404	100900	74198020	5010	5010	5010	5010	0
680	20240404	100800	74198020	5010	5010	5010	5010	0
681	20240404	100700	74198020	5010	5010	5010	5010	0
682	20240404	100600	74198020	5010	5010	5010	5010	1
683	20240404	100500	74193010	5020	5020	5020	5020	477
684	20240404	100400	71798470	5030	5070	5070	5030	109
685	20240404	100300	71250000	5030	5030	5030	5030	7
686	20240404	100200	71214790	5030	5070	5070	5030	236
687	20240404	100100	70027670	5030	5030	5030	5030	0
688	20240404	100000	70027670	5030	5030	5030	5030	100
689	20240404	095900	69524670	5030	5030	5030	5030	0
690	20240404	095800	69524670	5030	5040	5040	5030	400
691	20240404	095700	67509690	5070	5070	5070	5070	1
692	20240404	095600	67504620	5060	5060	5060	5060	302
693	20240404	095500	65976500	5060	5060	5060	5060	1
694	20240404	095400	65971440	5060	5060	5060	5060	2
695	20240404	095300	65961320	5060	5060	5060	5060	7
696	20240404	095200	65925900	5060	5060	5060	5060	2
697	20240404	095100	65915780	5040	5050	5060	5040	596
698	20240404	095000	62906360	5070	5070	5070	5070	0
699	20240404	094900	62906360	5070	5070	5070	5070	0
700	20240404	094800	62906360	5070	5070	5070	5070	0
701	20240404	094700	62906360	5070	5070	5070	5070	0
702	20240404	094600	62906360	5070	5070	5070	5070	21
703	20240404	094500	62799890	5050	5050	5050	5050	0
704	20240404	094400	62799890	5050	5060	5060	5050	552
705	20240404	094300	60007700	5070	5070	5070	5070	0
706	20240404	094200	60007700	5070	5070	5070	5070	0
707	20240404	094100	60007700	5070	5070	5070	5070	223
708	20240404	094000	58877090	5080	5080	5080	5080	59
709	20240404	093900	58577370	5090	5090	5090	5090	1
710	20240404	093800	58572280	5080	5080	5080	5080	0
711	20240404	093700	58572280	5080	5080	5080	5080	2953
712	20240404	093600	43571040	5060	5060	5060	5060	0
713	20240404	093500	43571040	5060	5070	5070	5060	283
714	20240404	093400	42138420	5080	5080	5080	5080	60
715	20240404	093300	41833620	5080	5080	5080	5080	58
716	20240404	093200	41538980	5080	5070	5080	5030	1472
717	20240404	093100	34123630	5090	5070	5090	5070	31
718	20240404	093000	33966440	5090	5060	5090	5060	223
719	20240404	092900	32835970	5060	5050	5060	5050	352
720	20240404	092800	31058350	5040	5030	5040	5030	508
721	20240404	092700	28499030	5040	5040	5040	5040	1
722	20240404	092600	28493990	5040	5030	5040	5030	46
723	20240404	092500	28262570	5040	5040	5050	5040	448
724	20240404	092400	26004630	5040	5040	5040	5040	130
725	20240404	092300	25349430	5040	5040	5040	5040	80
726	20240404	092200	24946230	5050	5060	5060	5050	13
727	20240404	092100	24880550	5050	5050	5080	5050	342
728	20240404	092000	23153390	5080	5080	5080	5080	3
729	20240404	091900	23138150	5080	5080	5080	5080	202
730	20240404	091800	22111990	5090	5090	5090	5090	1
731	20240404	091700	22106900	5090	5060	5090	5060	362
732	20240404	091600	20275120	5100	5100	5100	5100	0
733	20240404	091500	20275120	5100	5070	5100	5070	204
734	20240404	091400	19240750	5100	5100	5100	5100	210
735	20240404	091300	18169750	5100	5070	5100	5070	52
736	20240404	091200	17906050	5100	5080	5100	5070	1023
737	20240404	091100	12710000	5100	5100	5100	5090	25
738	20240404	091000	12582710	5080	5100	5100	5080	201
739	20240404	090900	11561610	5100	5100	5100	5090	57
740	20240404	090800	11271260	5100	5100	5100	5090	511
741	20240404	090700	8665450	5100	5100	5100	5100	3
742	20240404	090600	8650150	5100	5080	5100	5080	514
743	20240404	090500	6038990	5080	5050	5080	5020	251
744	20240404	090400	4776780	5080	5080	5080	5080	1
745	20240404	090300	4771700	5060	5060	5060	5060	0
746	20240404	090200	4771700	5060	5030	5060	5030	124
747	20240404	090100	4147950	5060	5060	5060	5060	441
748	20240404	090000	1916490	5060	5030	5060	5030	381