KissMeData/023350/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	195100	131121410	5650	5650	5650	5650	1002
3	20240404	195000	131121410	5650	5650	5650	5650	0
4	20240404	194900	131121410	5650	5650	5650	5650	0
5	20240404	194800	131121410	5650	5650	5650	5650	0
6	20240404	194700	131121410	5650	5650	5650	5650	0
7	20240404	194600	131121410	5650	5650	5650	5650	0
8	20240404	194500	131121410	5650	5650	5650	5650	0
9	20240404	194400	131121410	5650	5650	5650	5650	0
10	20240404	194300	131121410	5650	5650	5650	5650	0
11	20240404	194200	131121410	5650	5650	5650	5650	0
12	20240404	194100	131121410	5650	5650	5650	5650	0
13	20240404	194000	131121410	5650	5650	5650	5650	0
14	20240404	193900	131121410	5650	5650	5650	5650	0
15	20240404	193800	131121410	5650	5650	5650	5650	0
16	20240404	193700	131121410	5650	5650	5650	5650	0
17	20240404	193600	131121410	5650	5650	5650	5650	0
18	20240404	193500	131121410	5650	5650	5650	5650	0
19	20240404	193400	131121410	5650	5650	5650	5650	0
20	20240404	193300	131121410	5650	5650	5650	5650	0
21	20240404	193200	131121410	5650	5650	5650	5650	0
22	20240404	193100	131121410	5650	5650	5650	5650	0
23	20240404	193000	131121410	5650	5650	5650	5650	0
24	20240404	192900	131121410	5650	5650	5650	5650	0
25	20240404	192800	131121410	5650	5650	5650	5650	0
26	20240404	192700	131121410	5650	5650	5650	5650	0
27	20240404	192600	131121410	5650	5650	5650	5650	0
28	20240404	192500	131121410	5650	5650	5650	5650	0
29	20240404	192400	131121410	5650	5650	5650	5650	0
30	20240404	192300	131121410	5650	5650	5650	5650	0
31	20240404	192200	131121410	5650	5650	5650	5650	0
32	20240404	192100	131121410	5650	5650	5650	5650	1002
33	20240404	192000	131121410	5650	5650	5650	5650	0
34	20240404	191900	131121410	5650	5650	5650	5650	0
35	20240404	191800	131121410	5650	5650	5650	5650	0
36	20240404	191700	131121410	5650	5650	5650	5650	0
37	20240404	191600	131121410	5650	5650	5650	5650	0
38	20240404	191500	131121410	5650	5650	5650	5650	0
39	20240404	191400	131121410	5650	5650	5650	5650	0
40	20240404	191300	131121410	5650	5650	5650	5650	0
41	20240404	191200	131121410	5650	5650	5650	5650	0
42	20240404	191100	131121410	5650	5650	5650	5650	0
43	20240404	191000	131121410	5650	5650	5650	5650	0
44	20240404	190900	131121410	5650	5650	5650	5650	0
45	20240404	190800	131121410	5650	5650	5650	5650	0
46	20240404	190700	131121410	5650	5650	5650	5650	0
47	20240404	190600	131121410	5650	5650	5650	5650	0
48	20240404	190500	131121410	5650	5650	5650	5650	0
49	20240404	190400	131121410	5650	5650	5650	5650	0
50	20240404	190300	131121410	5650	5650	5650	5650	0
51	20240404	190200	131121410	5650	5650	5650	5650	0
52	20240404	190100	131121410	5650	5650	5650	5650	0
53	20240404	190000	131121410	5650	5650	5650	5650	0
54	20240404	185900	131121410	5650	5650	5650	5650	0
55	20240404	185800	131121410	5650	5650	5650	5650	0
56	20240404	185700	131121410	5650	5650	5650	5650	0
57	20240404	185600	131121410	5650	5650	5650	5650	0
58	20240404	185500	131121410	5650	5650	5650	5650	0
59	20240404	185400	131121410	5650	5650	5650	5650	0
60	20240404	185300	131121410	5650	5650	5650	5650	0
61	20240404	185200	131121410	5650	5650	5650	5650	0
62	20240404	185100	131121410	5650	5650	5650	5650	1002
63	20240404	185000	131121410	5650	5650	5650	5650	0
64	20240404	184900	131121410	5650	5650	5650	5650	0
65	20240404	184800	131121410	5650	5650	5650	5650	0
66	20240404	184700	131121410	5650	5650	5650	5650	0
67	20240404	184600	131121410	5650	5650	5650	5650	0
68	20240404	184500	131121410	5650	5650	5650	5650	0
69	20240404	184400	131121410	5650	5650	5650	5650	0
70	20240404	184300	131121410	5650	5650	5650	5650	0
71	20240404	184200	131121410	5650	5650	5650	5650	0
72	20240404	184100	131121410	5650	5650	5650	5650	0
73	20240404	184000	131121410	5650	5650	5650	5650	0
74	20240404	183900	131121410	5650	5650	5650	5650	0
75	20240404	183800	131121410	5650	5650	5650	5650	0
76	20240404	183700	131121410	5650	5650	5650	5650	0
77	20240404	183600	131121410	5650	5650	5650	5650	0
78	20240404	183500	131121410	5650	5650	5650	5650	0
79	20240404	183400	131121410	5650	5650	5650	5650	0
80	20240404	183300	131121410	5650	5650	5650	5650	0
81	20240404	183200	131121410	5650	5650	5650	5650	0
82	20240404	183100	131121410	5650	5650	5650	5650	0
83	20240404	183000	131121410	5650	5650	5650	5650	0
84	20240404	182900	131121410	5650	5650	5650	5650	0
85	20240404	182800	131121410	5650	5650	5650	5650	0
86	20240404	182700	131121410	5650	5650	5650	5650	0
87	20240404	182600	131121410	5650	5650	5650	5650	0
88	20240404	182500	131121410	5650	5650	5650	5650	0
89	20240404	182400	131121410	5650	5650	5650	5650	0
90	20240404	182300	131121410	5650	5650	5650	5650	0
91	20240404	182200	131121410	5650	5650	5650	5650	0
92	20240404	182100	131121410	5650	5650	5650	5650	1002
93	20240404	182000	131121410	5650	5650	5650	5650	0
94	20240404	181900	131121410	5650	5650	5650	5650	0
95	20240404	181800	131121410	5650	5650	5650	5650	0
96	20240404	181700	131121410	5650	5650	5650	5650	0
97	20240404	181600	131121410	5650	5650	5650	5650	0
98	20240404	181500	131121410	5650	5650	5650	5650	0
99	20240404	181400	131121410	5650	5650	5650	5650	0
100	20240404	181300	131121410	5650	5650	5650	5650	0
101	20240404	181200	131121410	5650	5650	5650	5650	0
102	20240404	181100	131121410	5650	5650	5650	5650	0
103	20240404	181000	131121410	5650	5650	5650	5650	0
104	20240404	180900	131121410	5650	5650	5650	5650	0
105	20240404	180800	131121410	5650	5650	5650	5650	0
106	20240404	180700	131121410	5650	5650	5650	5650	0
107	20240404	180600	131121410	5650	5650	5650	5650	0
108	20240404	180500	131121410	5650	5650	5650	5650	0
109	20240404	180400	131121410	5650	5650	5650	5650	0
110	20240404	180300	131121410	5650	5650	5650	5650	0
111	20240404	180200	131121410	5650	5650	5650	5650	0
112	20240404	180100	131121410	5650	5650	5650	5650	0
113	20240404	180000	131121410	5650	5650	5650	5650	0
114	20240404	175900	131121410	5650	5650	5650	5650	0
115	20240404	175800	131121410	5650	5650	5650	5650	0
116	20240404	175700	131121410	5650	5650	5650	5650	0
117	20240404	175600	131121410	5650	5650	5650	5650	0
118	20240404	175500	131121410	5650	5650	5650	5650	0
119	20240404	175400	131121410	5650	5650	5650	5650	0
120	20240404	175300	131121410	5650	5650	5650	5650	0
121	20240404	175200	131121410	5650	5650	5650	5650	0
122	20240404	175100	131121410	5650	5650	5650	5650	1002
123	20240404	175000	131121410	5650	5650	5650	5650	0
124	20240404	174900	131121410	5650	5650	5650	5650	0
125	20240404	174800	131121410	5650	5650	5650	5650	0
126	20240404	174700	131121410	5650	5650	5650	5650	0
127	20240404	174600	131121410	5650	5650	5650	5650	0
128	20240404	174500	131121410	5650	5650	5650	5650	0
129	20240404	174400	131121410	5650	5650	5650	5650	0
130	20240404	174300	131121410	5650	5650	5650	5650	0
131	20240404	174200	131121410	5650	5650	5650	5650	0
132	20240404	174100	131121410	5650	5650	5650	5650	0
133	20240404	174000	131121410	5650	5650	5650	5650	0
134	20240404	173900	131121410	5650	5650	5650	5650	0
135	20240404	173800	131121410	5650	5650	5650	5650	0
136	20240404	173700	131121410	5650	5650	5650	5650	0
137	20240404	173600	131121410	5650	5650	5650	5650	0
138	20240404	173500	131121410	5650	5650	5650	5650	0
139	20240404	173400	131121410	5650	5650	5650	5650	0
140	20240404	173300	131121410	5650	5650	5650	5650	0
141	20240404	173200	131121410	5650	5650	5650	5650	0
142	20240404	173100	131121410	5650	5650	5650	5650	0
143	20240404	173000	131121410	5650	5650	5650	5650	0
144	20240404	172900	131121410	5650	5650	5650	5650	0
145	20240404	172800	131121410	5650	5650	5650	5650	0
146	20240404	172700	131121410	5650	5650	5650	5650	0
147	20240404	172600	131121410	5650	5650	5650	5650	0
148	20240404	172500	131121410	5650	5650	5650	5650	0
149	20240404	172400	131121410	5650	5650	5650	5650	0
150	20240404	172300	131121410	5650	5650	5650	5650	0
151	20240404	172200	131121410	5650	5650	5650	5650	0
152	20240404	172100	131121410	5650	5650	5650	5650	1002
153	20240404	172000	131121410	5650	5650	5650	5650	0
154	20240404	171900	131121410	5650	5650	5650	5650	0
155	20240404	171800	131121410	5650	5650	5650	5650	0
156	20240404	171700	131121410	5650	5650	5650	5650	0
157	20240404	171600	131121410	5650	5650	5650	5650	0
158	20240404	171500	131121410	5650	5650	5650	5650	0
159	20240404	171400	131121410	5650	5650	5650	5650	0
160	20240404	171300	131121410	5650	5650	5650	5650	0
161	20240404	171200	131121410	5650	5650	5650	5650	0
162	20240404	171100	131121410	5650	5650	5650	5650	0
163	20240404	171000	131121410	5650	5650	5650	5650	0
164	20240404	170900	131121410	5650	5650	5650	5650	0
165	20240404	170800	131121410	5650	5650	5650	5650	0
166	20240404	170700	131121410	5650	5650	5650	5650	0
167	20240404	170600	131121410	5650	5650	5650	5650	0
168	20240404	170500	131121410	5650	5650	5650	5650	0
169	20240404	170400	131121410	5650	5650	5650	5650	0
170	20240404	170300	131121410	5650	5650	5650	5650	0
171	20240404	170200	131121410	5650	5650	5650	5650	0
172	20240404	170100	131121410	5650	5650	5650	5650	0
173	20240404	170000	131121410	5650	5650	5650	5650	0
174	20240404	165900	131121410	5650	5650	5650	5650	0
175	20240404	165800	131121410	5650	5650	5650	5650	0
176	20240404	165700	131121410	5650	5650	5650	5650	0
177	20240404	165600	131121410	5650	5650	5650	5650	0
178	20240404	165500	131121410	5650	5650	5650	5650	0
179	20240404	165400	131121410	5650	5650	5650	5650	0
180	20240404	165300	131121410	5650	5650	5650	5650	0
181	20240404	165200	131121410	5650	5650	5650	5650	0
182	20240404	165100	131121410	5650	5650	5650	5650	1002
183	20240404	165000	131121410	5650	5650	5650	5650	0
184	20240404	164900	131121410	5650	5650	5650	5650	0
185	20240404	164800	131121410	5650	5650	5650	5650	0
186	20240404	164700	131121410	5650	5650	5650	5650	0
187	20240404	164600	131121410	5650	5650	5650	5650	0
188	20240404	164500	131121410	5650	5650	5650	5650	0
189	20240404	164400	131121410	5650	5650	5650	5650	0
190	20240404	164300	131121410	5650	5650	5650	5650	0
191	20240404	164200	131121410	5650	5650	5650	5650	0
192	20240404	164100	131121410	5650	5650	5650	5650	0
193	20240404	164000	131121410	5650	5650	5650	5650	0
194	20240404	163900	131121410	5650	5650	5650	5650	0
195	20240404	163800	131121410	5650	5650	5650	5650	0
196	20240404	163700	131121410	5650	5650	5650	5650	0
197	20240404	163600	131121410	5650	5650	5650	5650	0
198	20240404	163500	131121410	5650	5650	5650	5650	0
199	20240404	163400	131121410	5650	5650	5650	5650	0
200	20240404	163300	131121410	5650	5650	5650	5650	0
201	20240404	163200	131121410	5650	5650	5650	5650	0
202	20240404	163100	131121410	5650	5650	5650	5650	0
203	20240404	163000	131121410	5650	5650	5650	5650	0
204	20240404	162900	131121410	5650	5650	5650	5650	0
205	20240404	162800	131121410	5650	5650	5650	5650	0
206	20240404	162700	131121410	5650	5650	5650	5650	0
207	20240404	162600	131121410	5650	5650	5650	5650	0
208	20240404	162500	131121410	5650	5650	5650	5650	0
209	20240404	162400	131121410	5650	5650	5650	5650	0
210	20240404	162300	131121410	5650	5650	5650	5650	0
211	20240404	162200	131121410	5650	5650	5650	5650	0
212	20240404	162100	131121410	5650	5650	5650	5650	1002
213	20240404	162000	131121410	5650	5650	5650	5650	0
214	20240404	161900	131121410	5650	5650	5650	5650	0
215	20240404	161800	131121410	5650	5650	5650	5650	0
216	20240404	161700	131121410	5650	5650	5650	5650	0
217	20240404	161600	131121410	5650	5650	5650	5650	0
218	20240404	161500	131121410	5650	5650	5650	5650	0
219	20240404	161400	131121410	5650	5650	5650	5650	0
220	20240404	161300	131121410	5650	5650	5650	5650	0
221	20240404	161200	131121410	5650	5650	5650	5650	0
222	20240404	161100	131121410	5650	5650	5650	5650	0
223	20240404	161000	131121410	5650	5650	5650	5650	0
224	20240404	160900	131121410	5650	5650	5650	5650	0
225	20240404	160800	131121410	5650	5650	5650	5650	0
226	20240404	160700	131121410	5650	5650	5650	5650	0
227	20240404	160600	131121410	5650	5650	5650	5650	0
228	20240404	160500	131121410	5650	5650	5650	5650	0
229	20240404	160400	131121410	5650	5650	5650	5650	0
230	20240404	160300	131121410	5650	5650	5650	5650	0
231	20240404	160200	131121410	5650	5650	5650	5650	0
232	20240404	160100	131121410	5650	5650	5650	5650	0
233	20240404	160000	131121410	5650	5650	5650	5650	0
234	20240404	155900	131121410	5650	5650	5650	5650	0
235	20240404	155800	131121410	5650	5650	5650	5650	0
236	20240404	155700	131121410	5650	5650	5650	5650	0
237	20240404	155600	131121410	5650	5650	5650	5650	0
238	20240404	155500	131121410	5650	5650	5650	5650	0
239	20240404	155400	131121410	5650	5650	5650	5650	0
240	20240404	155300	131121410	5650	5650	5650	5650	0
241	20240404	155200	131121410	5650	5650	5650	5650	0
242	20240404	155100	131121410	5650	5650	5650	5650	1002
243	20240404	155000	131121410	5650	5650	5650	5650	0
244	20240404	154900	131121410	5650	5650	5650	5650	0
245	20240404	154800	131121410	5650	5650	5650	5650	0
246	20240404	154700	131121410	5650	5650	5650	5650	0
247	20240404	154600	131121410	5650	5650	5650	5650	0
248	20240404	154500	131121410	5650	5650	5650	5650	0
249	20240404	154400	131121410	5650	5650	5650	5650	0
250	20240404	154300	131121410	5650	5650	5650	5650	0
251	20240404	154200	131121410	5650	5650	5650	5650	0
252	20240404	154100	131121410	5650	5650	5650	5650	0
253	20240404	154000	131121410	5650	5650	5650	5650	0
254	20240404	153900	131121410	5650	5650	5650	5650	0
255	20240404	153800	131121410	5650	5650	5650	5650	0
256	20240404	153700	131121410	5650	5650	5650	5650	0
257	20240404	153600	131121410	5650	5650	5650	5650	0
258	20240404	153500	131121410	5650	5650	5650	5650	0
259	20240404	153400	131121410	5650	5650	5650	5650	0
260	20240404	153300	131121410	5650	5650	5650	5650	0
261	20240404	153200	131121410	5650	5650	5650	5650	0
262	20240404	153100	131121410	5650	5650	5650	5650	0
263	20240404	153000	131121410	5650	5650	5650	5650	1002
264	20240404	152900	125460110	5660	5660	5660	5660	0
265	20240404	152800	125460110	5660	5660	5660	5660	0
266	20240404	152700	125460110	5660	5660	5660	5660	0
267	20240404	152600	125460110	5660	5660	5660	5660	0
268	20240404	152500	125460110	5660	5660	5660	5660	0
269	20240404	152400	125460110	5660	5660	5660	5660	0
270	20240404	152300	125460110	5660	5660	5660	5660	0
271	20240404	152200	125460110	5660	5660	5660	5660	0
272	20240404	152100	125460110	5660	5660	5660	5660	0
273	20240404	152000	125460110	5660	5660	5660	5660	0
274	20240404	151900	125460110	5660	5660	5660	5660	3
275	20240404	151800	125443130	5660	5660	5660	5660	42
276	20240404	151700	125205410	5660	5660	5660	5660	66
277	20240404	151600	124831850	5660	5660	5660	5660	77
278	20240404	151500	124396030	5660	5650	5660	5650	21
279	20240404	151400	124277370	5660	5660	5660	5660	102
280	20240404	151300	123700050	5660	5660	5660	5660	1
281	20240404	151200	123694390	5650	5650	5650	5650	85
282	20240404	151100	123214140	5660	5660	5660	5660	6
283	20240404	151000	123180180	5660	5650	5660	5650	11
284	20240404	150900	123117960	5660	5660	5660	5660	0
285	20240404	150800	123117960	5660	5660	5660	5660	3
286	20240404	150700	123100980	5660	5660	5660	5660	3
287	20240404	150600	123084000	5660	5660	5660	5660	25
288	20240404	150500	122942500	5660	5660	5660	5660	3
289	20240404	150400	122925520	5660	5660	5660	5660	1
290	20240404	150300	122919860	5660	5660	5660	5660	4
291	20240404	150200	122897220	5660	5660	5660	5660	25
292	20240404	150100	122755720	5660	5660	5660	5660	0
293	20240404	150000	122755720	5660	5660	5660	5660	4
294	20240404	145900	122733080	5660	5660	5660	5660	0
295	20240404	145800	122733080	5660	5660	5660	5660	3
296	20240404	145700	122716100	5660	5660	5660	5650	79
297	20240404	145600	122269550	5660	5660	5660	5660	21
298	20240404	145500	122150690	5660	5660	5660	5660	3
299	20240404	145400	122133710	5660	5660	5660	5660	12
300	20240404	145300	122065790	5660	5660	5660	5660	6
301	20240404	145200	122031830	5660	5660	5660	5660	1
302	20240404	145100	122026170	5660	5660	5660	5660	4
303	20240404	145000	122003530	5660	5660	5660	5660	7
304	20240404	144900	121963910	5660	5660	5660	5660	2
305	20240404	144800	121952590	5660	5660	5660	5660	5
306	20240404	144700	121924290	5670	5670	5670	5670	0
307	20240404	144600	121924290	5670	5670	5670	5670	18
308	20240404	144500	121822230	5670	5670	5670	5670	3
309	20240404	144400	121805220	5670	5670	5670	5670	0
310	20240404	144300	121805220	5670	5660	5670	5660	4
311	20240404	144200	121782550	5670	5670	5670	5670	5
312	20240404	144100	121754200	5670	5670	5670	5670	4
313	20240404	144000	121731520	5670	5670	5670	5670	3
314	20240404	143900	121714510	5650	5650	5670	5650	89
315	20240404	143800	121211620	5650	5670	5670	5650	206
316	20240404	143700	120047480	5670	5670	5670	5670	0
317	20240404	143600	120047480	5670	5670	5670	5670	24
318	20240404	143500	119911400	5670	5670	5670	5670	1
319	20240404	143400	119905730	5670	5670	5670	5670	1
320	20240404	143300	119900060	5670	5670	5670	5670	7
321	20240404	143200	119860370	5670	5670	5670	5670	4
322	20240404	143100	119837690	5670	5670	5670	5670	5
323	20240404	143000	119809340	5670	5670	5670	5670	1
324	20240404	142900	119803670	5670	5670	5670	5670	9
325	20240404	142800	119752640	5670	5670	5670	5670	8
326	20240404	142700	119707280	5670	5670	5670	5670	386
327	20240404	142600	117518660	5670	5650	5670	5650	226
328	20240404	142500	116241240	5670	5670	5670	5670	18
329	20240404	142400	116139180	5670	5670	5670	5670	1
330	20240404	142300	116133510	5670	5670	5670	5670	7
331	20240404	142200	116093820	5670	5670	5670	5670	1
332	20240404	142100	116088150	5670	5670	5670	5670	389
333	20240404	142000	113882520	5670	5670	5670	5670	0
334	20240404	141900	113882520	5670	5670	5670	5670	0
335	20240404	141800	113882520	5670	5670	5670	5670	4
336	20240404	141700	113859840	5670	5670	5670	5670	1
337	20240404	141600	113854170	5670	5670	5670	5670	24
338	20240404	141500	113718090	5670	5670	5670	5670	2
339	20240404	141400	113706750	5670	5670	5670	5670	1
340	20240404	141300	113701080	5670	5670	5670	5670	6
341	20240404	141200	113667060	5670	5640	5670	5640	256
342	20240404	141100	112223190	5640	5670	5670	5640	519
343	20240404	141000	109295910	5670	5670	5670	5670	1
344	20240404	140900	109290240	5670	5670	5670	5670	1
345	20240404	140800	109284570	5670	5670	5670	5670	5
346	20240404	140700	109256220	5670	5670	5670	5670	1
347	20240404	140600	109250550	5670	5670	5670	5670	24
348	20240404	140500	109114470	5670	5670	5670	5640	14
349	20240404	140400	109035450	5670	5670	5670	5670	448
350	20240404	140300	106495290	5670	5670	5670	5670	4
351	20240404	140200	106472610	5670	5670	5670	5670	2
352	20240404	140100	106461270	5630	5670	5670	5630	513
353	20240404	140000	103571200	5670	5670	5670	5670	1
354	20240404	135900	103565530	5670	5670	5670	5670	5
355	20240404	135800	103537180	5670	5670	5670	5670	1
356	20240404	135700	103531510	5640	5670	5670	5640	1514
357	20240404	135600	94988080	5670	5670	5670	5670	25
358	20240404	135500	94846330	5670	5670	5670	5670	151
359	20240404	135400	93990160	5670	5670	5670	5670	4
360	20240404	135300	93967480	5670	5670	5670	5670	1
361	20240404	135200	93961810	5670	5670	5670	5670	2
362	20240404	135100	93950470	5670	5670	5670	5670	4
363	20240404	135000	93927790	5670	5670	5670	5670	1
364	20240404	134900	93922120	5670	5670	5670	5670	9
365	20240404	134800	93871090	5670	5670	5670	5670	1
366	20240404	134700	93865420	5670	5670	5670	5670	1
367	20240404	134600	93859750	5670	5670	5670	5670	24
368	20240404	134500	93723670	5670	5670	5670	5670	6
369	20240404	134400	93689650	5670	5670	5670	5670	4
370	20240404	134300	93666970	5670	5670	5670	5670	1
371	20240404	134200	93661300	5670	5670	5670	5670	6
372	20240404	134100	93627280	5670	5670	5670	5670	4
373	20240404	134000	93604600	5670	5670	5670	5670	1
374	20240404	133900	93598930	5670	5670	5670	5670	8
375	20240404	133800	93553570	5670	5670	5670	5670	1
376	20240404	133700	93547900	5670	5670	5670	5670	1
377	20240404	133600	93542230	5670	5670	5670	5670	25
378	20240404	133500	93400480	5670	5670	5670	5670	1
379	20240404	133400	93394810	5670	5670	5670	5670	8
380	20240404	133300	93349450	5670	5670	5670	5670	1
381	20240404	133200	93343780	5670	5670	5670	5670	2
382	20240404	133100	93332440	5670	5670	5670	5670	4
383	20240404	133000	93309760	5670	5670	5670	5670	1
384	20240404	132900	93304090	5650	5650	5650	5640	222
385	20240404	132800	92050170	5650	5650	5650	5650	51
386	20240404	132700	91762020	5650	5650	5650	5650	1
387	20240404	132600	91756370	5650	5650	5650	5650	25
388	20240404	132500	91615120	5650	5650	5650	5650	2
389	20240404	132400	91603820	5650	5650	5650	5650	71
390	20240404	132300	91202670	5650	5650	5650	5650	1
391	20240404	132200	91197020	5650	5650	5650	5650	200
392	20240404	132100	90067020	5650	5650	5650	5650	3
393	20240404	132000	90050070	5650	5650	5650	5650	68
394	20240404	131900	89665870	5650	5650	5650	5650	3
395	20240404	131800	89648920	5650	5650	5650	5650	21
396	20240404	131700	89530270	5650	5650	5650	5650	3
397	20240404	131600	89513320	5650	5650	5650	5650	421
398	20240404	131500	87134670	5650	5660	5660	5650	263
399	20240404	131400	85648500	5670	5670	5670	5670	3
400	20240404	131300	85631490	5680	5680	5680	5680	0
401	20240404	131200	85631490	5680	5680	5680	5680	4
402	20240404	131100	85608770	5680	5680	5680	5680	0
403	20240404	131000	85608770	5680	5660	5680	5660	216
404	20240404	130900	84386170	5680	5680	5680	5680	3
405	20240404	130800	84369130	5680	5680	5680	5680	0
406	20240404	130700	84369130	5680	5680	5680	5680	3
407	20240404	130600	84352090	5680	5680	5680	5680	19
408	20240404	130500	84244170	5680	5680	5680	5680	0
409	20240404	130400	84244170	5680	5680	5680	5680	3
410	20240404	130300	84227130	5680	5680	5680	5680	0
411	20240404	130200	84227130	5680	5680	5680	5680	3
412	20240404	130100	84210090	5680	5680	5680	5680	0
413	20240404	130000	84210090	5680	5660	5680	5660	109
414	20240404	125900	83593100	5660	5660	5660	5660	21
415	20240404	125800	83474240	5660	5660	5660	5660	0
416	20240404	125700	83474240	5660	5660	5660	5660	3
417	20240404	125600	83457260	5660	5660	5660	5660	162
418	20240404	125500	82540340	5660	5660	5660	5660	0
419	20240404	125400	82540340	5660	5660	5660	5660	3
420	20240404	125300	82523360	5650	5660	5660	5650	83
421	20240404	125200	82054380	5660	5660	5660	5660	3
422	20240404	125100	82037400	5650	5650	5650	5650	407
423	20240404	125000	79737850	5660	5660	5660	5660	0
424	20240404	124900	79737850	5660	5660	5660	5660	4
425	20240404	124800	79715210	5660	5660	5660	5660	1309
426	20240404	124700	72306270	5670	5670	5670	5670	63
427	20240404	124600	71949060	5670	5670	5670	5670	20
428	20240404	124500	71835660	5680	5680	5680	5680	0
429	20240404	124400	71835660	5680	5680	5680	5680	3
430	20240404	124300	71818620	5680	5680	5680	5680	0
431	20240404	124200	71818620	5680	5680	5680	5680	3
432	20240404	124100	71801580	5680	5680	5680	5680	0
433	20240404	124000	71801580	5680	5680	5680	5680	4
434	20240404	123900	71778860	5690	5690	5690	5690	0
435	20240404	123800	71778860	5690	5690	5690	5690	0
436	20240404	123700	71778860	5690	5690	5690	5690	3
437	20240404	123600	71761790	5690	5690	5690	5690	18
438	20240404	123500	71659370	5690	5690	5690	5690	3
439	20240404	123400	71642300	5670	5670	5670	5670	80
440	20240404	123300	71188700	5670	5670	5670	5670	0
441	20240404	123200	71188700	5670	5690	5690	5670	343
442	20240404	123100	69243830	5690	5690	5690	5690	0
443	20240404	123000	69243830	5690	5680	5690	5680	866
444	20240404	122900	64316650	5680	5680	5680	5680	0
445	20240404	122800	64316650	5680	5670	5680	5670	663
446	20240404	122700	60557140	5670	5670	5670	5670	3
447	20240404	122600	60540130	5670	5670	5670	5670	20
448	20240404	122500	60426730	5670	5670	5670	5670	3
449	20240404	122400	60409720	5670	5670	5670	5670	0
450	20240404	122300	60409720	5670	5670	5670	5670	0
451	20240404	122200	60409720	5670	5670	5670	5670	3
452	20240404	122100	60392710	5670	5670	5670	5670	4
453	20240404	122000	60370030	5670	5670	5670	5670	4
454	20240404	121900	60347350	5670	5670	5670	5670	0
455	20240404	121800	60347350	5670	5670	5670	5670	20
456	20240404	121700	60233950	5670	5670	5670	5670	272
457	20240404	121600	58691710	5660	5660	5660	5660	0
458	20240404	121500	58691710	5660	5670	5670	5660	103
459	20240404	121400	58108700	5670	5670	5670	5670	0
460	20240404	121300	58108700	5670	5670	5670	5670	0
461	20240404	121200	58108700	5670	5670	5670	5670	3
462	20240404	121100	58091690	5670	5670	5670	5670	0
463	20240404	121000	58091690	5670	5670	5670	5670	3
464	20240404	120900	58074680	5670	5670	5670	5670	0
465	20240404	120800	58074680	5670	5670	5670	5670	0
466	20240404	120700	58074680	5670	5670	5670	5670	3
467	20240404	120600	58057670	5670	5670	5670	5670	20
468	20240404	120500	57944270	5670	5670	5670	5670	3
469	20240404	120400	57927260	5670	5670	5670	5670	1
470	20240404	120300	57921590	5670	5670	5670	5670	0
471	20240404	120200	57921590	5670	5670	5670	5670	3
472	20240404	120100	57904580	5670	5670	5670	5670	0
473	20240404	120000	57904580	5670	5670	5670	5670	3
474	20240404	115900	57887570	5670	5670	5670	5670	0
475	20240404	115800	57887570	5670	5670	5670	5670	8
476	20240404	115700	57842210	5670	5670	5670	5670	0
477	20240404	115600	57842210	5670	5670	5670	5670	20
478	20240404	115500	57728810	5670	5660	5670	5660	4
479	20240404	115400	57706140	5670	5670	5670	5670	0
480	20240404	115300	57706140	5670	5670	5670	5670	3
481	20240404	115200	57689130	5670	5670	5670	5670	0
482	20240404	115100	57689130	5670	5670	5670	5670	1
483	20240404	115000	57683460	5670	5670	5670	5670	3
484	20240404	114900	57666450	5670	5670	5670	5670	12
485	20240404	114800	57598410	5670	5670	5670	5670	3
486	20240404	114700	57581400	5670	5670	5670	5670	0
487	20240404	114600	57581400	5670	5670	5670	5670	21
488	20240404	114500	57462330	5670	5670	5670	5670	5
489	20240404	114400	57433980	5670	5670	5670	5670	0
490	20240404	114300	57433980	5670	5670	5670	5670	3
491	20240404	114200	57416970	5670	5670	5670	5670	0
492	20240404	114100	57416970	5670	5670	5670	5670	0
493	20240404	114000	57416970	5670	5670	5670	5670	3
494	20240404	113900	57399960	5670	5670	5670	5670	0
495	20240404	113800	57399960	5670	5660	5670	5660	7
496	20240404	113700	57360310	5670	5670	5670	5670	0
497	20240404	113600	57360310	5670	5670	5670	5670	38
498	20240404	113500	57144850	5670	5670	5670	5670	3
499	20240404	113400	57127840	5670	5670	5670	5670	0
500	20240404	113300	57127840	5670	5670	5670	5670	93
501	20240404	113200	56600530	5670	5680	5680	5670	167
502	20240404	113100	55652850	5680	5680	5680	5680	0
503	20240404	113000	55652850	5680	5680	5680	5680	3
504	20240404	112900	55635810	5680	5680	5680	5680	0
505	20240404	112800	55635810	5680	5670	5680	5670	30
506	20240404	112700	55465680	5680	5680	5680	5680	0
507	20240404	112600	55465680	5680	5680	5680	5680	20
508	20240404	112500	55352080	5680	5680	5680	5680	5
509	20240404	112400	55323680	5680	5680	5680	5680	1
510	20240404	112300	55318000	5680	5680	5680	5680	3
511	20240404	112200	55300960	5680	5680	5680	5680	0
512	20240404	112100	55300960	5680	5680	5680	5680	3
513	20240404	112000	55283920	5680	5680	5680	5680	0
514	20240404	111900	55283920	5680	5680	5680	5680	0
515	20240404	111800	55283920	5680	5680	5680	5680	3
516	20240404	111700	55266880	5680	5680	5680	5680	0
517	20240404	111600	55266880	5680	5680	5680	5680	25
518	20240404	111500	55124880	5680	5680	5680	5680	0
519	20240404	111400	55124880	5680	5680	5680	5680	86
520	20240404	111300	54636400	5680	5660	5680	5660	74
521	20240404	111200	54217500	5680	5680	5680	5680	0
522	20240404	111100	54217500	5680	5680	5680	5680	3
523	20240404	111000	54200460	5680	5680	5680	5680	2
524	20240404	110900	54189100	5680	5680	5680	5680	0
525	20240404	110800	54189100	5680	5680	5680	5680	3
526	20240404	110700	54172060	5680	5680	5680	5680	0
527	20240404	110600	54172060	5680	5680	5680	5680	23
528	20240404	110500	54041420	5680	5680	5680	5680	0
529	20240404	110400	54041420	5680	5680	5680	5680	400
530	20240404	110300	51769420	5680	5680	5680	5680	3
531	20240404	110200	51752380	5680	5680	5680	5680	0
532	20240404	110100	51752380	5680	5680	5680	5680	3
533	20240404	110000	51735340	5680	5680	5680	5680	0
534	20240404	105900	51735340	5680	5680	5680	5680	0
535	20240404	105800	51735340	5680	5680	5680	5680	3
536	20240404	105700	51718300	5680	5680	5680	5680	0
537	20240404	105600	51718300	5680	5680	5680	5680	24
538	20240404	105500	51581980	5680	5680	5680	5680	0
539	20240404	105400	51581980	5680	5680	5680	5680	0
540	20240404	105300	51581980	5680	5680	5680	5680	4
541	20240404	105200	51559260	5680	5680	5680	5680	0
542	20240404	105100	51559260	5680	5680	5680	5680	3
543	20240404	105000	51542220	5680	5680	5680	5680	0
544	20240404	104900	51542220	5680	5680	5680	5680	20
545	20240404	104800	51428620	5680	5680	5680	5680	3
546	20240404	104700	51411580	5660	5660	5660	5660	0
547	20240404	104600	51411580	5660	5680	5680	5660	64
548	20240404	104500	51049260	5660	5670	5670	5660	144
549	20240404	104400	50233510	5690	5690	5690	5690	0
550	20240404	104300	50233510	5690	5690	5690	5690	3
551	20240404	104200	50216440	5680	5680	5680	5680	3
552	20240404	104100	50199400	5690	5690	5690	5690	3
553	20240404	104000	50182330	5670	5670	5670	5670	257
554	20240404	103900	48725140	5670	5670	5670	5670	3
555	20240404	103800	48708130	5670	5670	5670	5670	0
556	20240404	103700	48708130	5670	5670	5670	5670	0
557	20240404	103600	48708130	5670	5670	5670	5670	23
558	20240404	103500	48577720	5670	5670	5670	5670	0
559	20240404	103400	48577720	5670	5670	5670	5670	3
560	20240404	103300	48560710	5670	5670	5670	5670	0
561	20240404	103200	48560710	5670	5670	5670	5670	19
562	20240404	103100	48452980	5670	5670	5670	5670	3
563	20240404	103000	48435970	5670	5670	5670	5670	20
564	20240404	102900	48322570	5670	5670	5670	5670	3
565	20240404	102800	48305560	5670	5670	5670	5670	169
566	20240404	102700	47347330	5690	5690	5690	5690	0
567	20240404	102600	47347330	5690	5690	5690	5690	23
568	20240404	102500	47216460	5690	5690	5690	5690	0
569	20240404	102400	47216460	5690	5690	5690	5690	3
570	20240404	102300	47199390	5690	5690	5690	5690	0
571	20240404	102200	47199390	5690	5690	5690	5690	0
572	20240404	102100	47199390	5690	5670	5690	5670	9
573	20240404	102000	47148340	5660	5680	5680	5660	627
574	20240404	101900	43596770	5680	5680	5680	5680	4
575	20240404	101800	43574050	5670	5670	5670	5670	10
576	20240404	101700	43517350	5680	5680	5680	5680	0
577	20240404	101600	43517350	5680	5680	5680	5680	23
578	20240404	101500	43386710	5680	5680	5680	5680	0
579	20240404	101400	43386710	5680	5680	5680	5680	3
580	20240404	101300	43369670	5680	5680	5680	5680	0
581	20240404	101200	43369670	5680	5680	5680	5680	0
582	20240404	101100	43369670	5680	5680	5680	5680	6
583	20240404	101000	43335590	5680	5680	5680	5680	0
584	20240404	100900	43335590	5680	5670	5680	5670	13
585	20240404	100800	43261850	5670	5670	5670	5670	320
586	20240404	100700	41447450	5700	5700	5700	5700	0
587	20240404	100600	41447450	5700	5700	5700	5700	23
588	20240404	100500	41316350	5700	5700	5700	5700	0
589	20240404	100400	41316350	5700	5700	5700	5700	3
590	20240404	100300	41299250	5700	5700	5700	5700	0
591	20240404	100200	41299250	5700	5700	5700	5700	3
592	20240404	100100	41282150	5700	5700	5700	5700	0
593	20240404	100000	41282150	5700	5700	5700	5700	0
594	20240404	095900	41282150	5700	5700	5700	5700	3
595	20240404	095800	41265050	5700	5700	5700	5700	0
596	20240404	095700	41265050	5700	5690	5700	5690	4
597	20240404	095600	41242260	5690	5690	5690	5690	20
598	20240404	095500	41128460	5690	5690	5690	5690	0
599	20240404	095400	41128460	5690	5700	5700	5690	765
600	20240404	095300	36775580	5700	5700	5700	5700	0
601	20240404	095200	36775580	5700	5700	5700	5700	3
602	20240404	095100	36758480	5700	5700	5700	5700	0
603	20240404	095000	36758480	5700	5700	5700	5700	0
604	20240404	094900	36758480	5700	5700	5700	5700	3
605	20240404	094800	36741380	5700	5700	5700	5700	0
606	20240404	094700	36741380	5700	5700	5700	5700	3
607	20240404	094600	36724280	5700	5700	5700	5700	50
608	20240404	094500	36439280	5700	5700	5700	5700	0
609	20240404	094400	36439280	5700	5700	5700	5700	3
610	20240404	094300	36422180	5700	5700	5700	5700	350
611	20240404	094200	34427180	5700	5700	5700	5700	3
612	20240404	094100	34410080	5700	5700	5700	5700	10
613	20240404	094000	34353080	5700	5700	5700	5700	0
614	20240404	093900	34353080	5700	5690	5700	5690	4
615	20240404	093800	34330290	5700	5700	5700	5700	1
616	20240404	093700	34324590	5700	5700	5700	5700	4
617	20240404	093600	34301790	5680	5700	5700	5680	97
618	20240404	093500	33750430	5700	5700	5700	5700	0
619	20240404	093400	33750430	5700	5700	5700	5700	3
620	20240404	093300	33733330	5700	5700	5700	5700	0
621	20240404	093200	33733330	5700	5700	5700	5700	3
622	20240404	093100	33716230	5700	5700	5700	5700	1
623	20240404	093000	33710530	5700	5700	5700	5700	0
624	20240404	092900	33710530	5700	5700	5700	5700	122
625	20240404	092800	33015130	5700	5700	5700	5700	0
626	20240404	092700	33015130	5700	5700	5700	5700	0
627	20240404	092600	33015130	5700	5700	5700	5700	20
628	20240404	092500	32901130	5700	5700	5700	5700	7
629	20240404	092400	32861230	5670	5670	5670	5670	0
630	20240404	092300	32861230	5670	5670	5670	5670	33
631	20240404	092200	32674120	5670	5670	5670	5670	0
632	20240404	092100	32674120	5670	5670	5670	5670	0
633	20240404	092000	32674120	5670	5670	5670	5670	0
634	20240404	091900	32674120	5670	5690	5690	5670	1744
635	20240404	091800	22785590	5690	5690	5690	5690	0
636	20240404	091700	22785590	5690	5690	5690	5690	56
637	20240404	091600	22466950	5690	5690	5690	5690	15
638	20240404	091500	22381600	5690	5690	5690	5690	300
639	20240404	091400	20674600	5710	5710	5710	5710	0
640	20240404	091300	20674600	5710	5710	5710	5710	0
641	20240404	091200	20674600	5710	5710	5710	5710	0
642	20240404	091100	20674600	5710	5710	5710	5710	9
643	20240404	091000	20623210	5710	5710	5710	5710	1
644	20240404	090900	20617500	5700	5700	5700	5700	50
645	20240404	090800	20332500	5710	5710	5710	5710	64
646	20240404	090700	19967060	5740	5740	5740	5740	0
647	20240404	090600	19967060	5740	5730	5740	5710	900
648	20240404	090500	14812690	5730	5730	5730	5730	81
649	20240404	090400	14348560	5710	5710	5710	5710	0
650	20240404	090300	14348560	5710	5710	5710	5710	118
651	20240404	090200	13674780	5740	5700	5740	5690	1834
652	20240404	090100	3220870	5700	5700	5700	5700	33
653	20240404	090000	3032770	5690	5690	5690	5690	533