KissMeData/053160/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	200600	1237925620	13730	13730	13730	13730	63
3	20240404	200500	1237925620	13730	13730	13730	13730	0
4	20240404	200400	1237925620	13730	13730	13730	13730	0
5	20240404	200300	1237925620	13730	13730	13730	13730	0
6	20240404	200200	1237925620	13730	13730	13730	13730	0
7	20240404	200100	1237925620	13730	13730	13730	13730	0
8	20240404	200000	1237925620	13730	13730	13730	13730	0
9	20240404	195900	1237925620	13730	13730	13730	13730	0
10	20240404	195800	1237925620	13730	13730	13730	13730	0
11	20240404	195700	1237925620	13730	13730	13730	13730	0
12	20240404	195600	1237925620	13730	13730	13730	13730	0
13	20240404	195500	1237925620	13730	13730	13730	13730	0
14	20240404	195400	1237925620	13730	13730	13730	13730	0
15	20240404	195300	1237925620	13730	13730	13730	13730	0
16	20240404	195200	1237925620	13730	13730	13730	13730	0
17	20240404	195100	1237925620	13730	13730	13730	13730	0
18	20240404	195000	1237925620	13730	13730	13730	13730	0
19	20240404	194900	1237925620	13730	13730	13730	13730	0
20	20240404	194800	1237925620	13730	13730	13730	13730	0
21	20240404	194700	1237925620	13730	13730	13730	13730	0
22	20240404	194600	1237925620	13730	13730	13730	13730	0
23	20240404	194500	1237925620	13730	13730	13730	13730	0
24	20240404	194400	1237925620	13730	13730	13730	13730	0
25	20240404	194300	1237925620	13730	13730	13730	13730	0
26	20240404	194200	1237925620	13730	13730	13730	13730	0
27	20240404	194100	1237925620	13730	13730	13730	13730	0
28	20240404	194000	1237925620	13730	13730	13730	13730	0
29	20240404	193900	1237925620	13730	13730	13730	13730	0
30	20240404	193800	1237925620	13730	13730	13730	13730	0
31	20240404	193700	1237925620	13730	13730	13730	13730	0
32	20240404	193600	1237925620	13730	13730	13730	13730	63
33	20240404	193500	1237925620	13730	13730	13730	13730	0
34	20240404	193400	1237925620	13730	13730	13730	13730	0
35	20240404	193300	1237925620	13730	13730	13730	13730	0
36	20240404	193200	1237925620	13730	13730	13730	13730	0
37	20240404	193100	1237925620	13730	13730	13730	13730	0
38	20240404	193000	1237925620	13730	13730	13730	13730	0
39	20240404	192900	1237925620	13730	13730	13730	13730	0
40	20240404	192800	1237925620	13730	13730	13730	13730	0
41	20240404	192700	1237925620	13730	13730	13730	13730	0
42	20240404	192600	1237925620	13730	13730	13730	13730	0
43	20240404	192500	1237925620	13730	13730	13730	13730	0
44	20240404	192400	1237925620	13730	13730	13730	13730	0
45	20240404	192300	1237925620	13730	13730	13730	13730	0
46	20240404	192200	1237925620	13730	13730	13730	13730	0
47	20240404	192100	1237925620	13730	13730	13730	13730	0
48	20240404	192000	1237925620	13730	13730	13730	13730	0
49	20240404	191900	1237925620	13730	13730	13730	13730	0
50	20240404	191800	1237925620	13730	13730	13730	13730	0
51	20240404	191700	1237925620	13730	13730	13730	13730	0
52	20240404	191600	1237925620	13730	13730	13730	13730	0
53	20240404	191500	1237925620	13730	13730	13730	13730	0
54	20240404	191400	1237925620	13730	13730	13730	13730	0
55	20240404	191300	1237925620	13730	13730	13730	13730	0
56	20240404	191200	1237925620	13730	13730	13730	13730	0
57	20240404	191100	1237925620	13730	13730	13730	13730	0
58	20240404	191000	1237925620	13730	13730	13730	13730	0
59	20240404	190900	1237925620	13730	13730	13730	13730	0
60	20240404	190800	1237925620	13730	13730	13730	13730	0
61	20240404	190700	1237925620	13730	13730	13730	13730	0
62	20240404	190600	1237925620	13730	13730	13730	13730	63
63	20240404	190500	1237925620	13730	13730	13730	13730	0
64	20240404	190400	1237925620	13730	13730	13730	13730	0
65	20240404	190300	1237925620	13730	13730	13730	13730	0
66	20240404	190200	1237925620	13730	13730	13730	13730	0
67	20240404	190100	1237925620	13730	13730	13730	13730	0
68	20240404	190000	1237925620	13730	13730	13730	13730	0
69	20240404	185900	1237925620	13730	13730	13730	13730	0
70	20240404	185800	1237925620	13730	13730	13730	13730	0
71	20240404	185700	1237925620	13730	13730	13730	13730	0
72	20240404	185600	1237925620	13730	13730	13730	13730	0
73	20240404	185500	1237925620	13730	13730	13730	13730	0
74	20240404	185400	1237925620	13730	13730	13730	13730	0
75	20240404	185300	1237925620	13730	13730	13730	13730	0
76	20240404	185200	1237925620	13730	13730	13730	13730	0
77	20240404	185100	1237925620	13730	13730	13730	13730	0
78	20240404	185000	1237925620	13730	13730	13730	13730	0
79	20240404	184900	1237925620	13730	13730	13730	13730	0
80	20240404	184800	1237925620	13730	13730	13730	13730	0
81	20240404	184700	1237925620	13730	13730	13730	13730	0
82	20240404	184600	1237925620	13730	13730	13730	13730	0
83	20240404	184500	1237925620	13730	13730	13730	13730	0
84	20240404	184400	1237925620	13730	13730	13730	13730	0
85	20240404	184300	1237925620	13730	13730	13730	13730	0
86	20240404	184200	1237925620	13730	13730	13730	13730	0
87	20240404	184100	1237925620	13730	13730	13730	13730	0
88	20240404	184000	1237925620	13730	13730	13730	13730	0
89	20240404	183900	1237925620	13730	13730	13730	13730	0
90	20240404	183800	1237925620	13730	13730	13730	13730	0
91	20240404	183700	1237925620	13730	13730	13730	13730	0
92	20240404	183600	1237925620	13730	13730	13730	13730	63
93	20240404	183500	1237925620	13730	13730	13730	13730	0
94	20240404	183400	1237925620	13730	13730	13730	13730	0
95	20240404	183300	1237925620	13730	13730	13730	13730	0
96	20240404	183200	1237925620	13730	13730	13730	13730	0
97	20240404	183100	1237925620	13730	13730	13730	13730	0
98	20240404	183000	1237925620	13730	13730	13730	13730	0
99	20240404	182900	1237925620	13730	13730	13730	13730	0
100	20240404	182800	1237925620	13730	13730	13730	13730	0
101	20240404	182700	1237925620	13730	13730	13730	13730	0
102	20240404	182600	1237925620	13730	13730	13730	13730	0
103	20240404	182500	1237925620	13730	13730	13730	13730	0
104	20240404	182400	1237925620	13730	13730	13730	13730	0
105	20240404	182300	1237925620	13730	13730	13730	13730	0
106	20240404	182200	1237925620	13730	13730	13730	13730	0
107	20240404	182100	1237925620	13730	13730	13730	13730	0
108	20240404	182000	1237925620	13730	13730	13730	13730	0
109	20240404	181900	1237925620	13730	13730	13730	13730	0
110	20240404	181800	1237925620	13730	13730	13730	13730	0
111	20240404	181700	1237925620	13730	13730	13730	13730	0
112	20240404	181600	1237925620	13730	13730	13730	13730	0
113	20240404	181500	1237925620	13730	13730	13730	13730	0
114	20240404	181400	1237925620	13730	13730	13730	13730	0
115	20240404	181300	1237925620	13730	13730	13730	13730	0
116	20240404	181200	1237925620	13730	13730	13730	13730	0
117	20240404	181100	1237925620	13730	13730	13730	13730	0
118	20240404	181000	1237925620	13730	13730	13730	13730	0
119	20240404	180900	1237925620	13730	13730	13730	13730	0
120	20240404	180800	1237925620	13730	13730	13730	13730	0
121	20240404	180700	1237925620	13730	13730	13730	13730	0
122	20240404	180600	1237925620	13730	13730	13730	13730	63
123	20240404	180500	1237925620	13730	13730	13730	13730	0
124	20240404	180400	1237925620	13730	13730	13730	13730	0
125	20240404	180300	1237925620	13730	13730	13730	13730	0
126	20240404	180200	1237925620	13730	13730	13730	13730	0
127	20240404	180100	1237925620	13730	13730	13730	13730	0
128	20240404	180000	1237925620	13730	13730	13730	13730	0
129	20240404	175900	1237925620	13730	13730	13730	13730	0
130	20240404	175800	1237925620	13730	13730	13730	13730	0
131	20240404	175700	1237925620	13730	13730	13730	13730	0
132	20240404	175600	1237925620	13730	13730	13730	13730	0
133	20240404	175500	1237925620	13730	13730	13730	13730	0
134	20240404	175400	1237925620	13730	13730	13730	13730	0
135	20240404	175300	1237925620	13730	13730	13730	13730	0
136	20240404	175200	1237925620	13730	13730	13730	13730	0
137	20240404	175100	1237925620	13730	13730	13730	13730	0
138	20240404	175000	1237925620	13730	13730	13730	13730	0
139	20240404	174900	1237925620	13730	13730	13730	13730	0
140	20240404	174800	1237925620	13730	13730	13730	13730	0
141	20240404	174700	1237925620	13730	13730	13730	13730	0
142	20240404	174600	1237925620	13730	13730	13730	13730	0
143	20240404	174500	1237925620	13730	13730	13730	13730	0
144	20240404	174400	1237925620	13730	13730	13730	13730	0
145	20240404	174300	1237925620	13730	13730	13730	13730	0
146	20240404	174200	1237925620	13730	13730	13730	13730	0
147	20240404	174100	1237925620	13730	13730	13730	13730	0
148	20240404	174000	1237925620	13730	13730	13730	13730	0
149	20240404	173900	1237925620	13730	13730	13730	13730	0
150	20240404	173800	1237925620	13730	13730	13730	13730	0
151	20240404	173700	1237925620	13730	13730	13730	13730	0
152	20240404	173600	1237925620	13730	13730	13730	13730	63
153	20240404	173500	1237925620	13730	13730	13730	13730	0
154	20240404	173400	1237925620	13730	13730	13730	13730	0
155	20240404	173300	1237925620	13730	13730	13730	13730	0
156	20240404	173200	1237925620	13730	13730	13730	13730	0
157	20240404	173100	1237925620	13730	13730	13730	13730	0
158	20240404	173000	1237925620	13730	13730	13730	13730	0
159	20240404	172900	1237925620	13730	13730	13730	13730	0
160	20240404	172800	1237925620	13730	13730	13730	13730	0
161	20240404	172700	1237925620	13730	13730	13730	13730	0
162	20240404	172600	1237925620	13730	13730	13730	13730	0
163	20240404	172500	1237925620	13730	13730	13730	13730	0
164	20240404	172400	1237925620	13730	13730	13730	13730	0
165	20240404	172300	1237925620	13730	13730	13730	13730	0
166	20240404	172200	1237925620	13730	13730	13730	13730	0
167	20240404	172100	1237925620	13730	13730	13730	13730	0
168	20240404	172000	1237925620	13730	13730	13730	13730	0
169	20240404	171900	1237925620	13730	13730	13730	13730	0
170	20240404	171800	1237925620	13730	13730	13730	13730	0
171	20240404	171700	1237925620	13730	13730	13730	13730	0
172	20240404	171600	1237925620	13730	13730	13730	13730	0
173	20240404	171500	1237925620	13730	13730	13730	13730	0
174	20240404	171400	1237925620	13730	13730	13730	13730	0
175	20240404	171300	1237925620	13730	13730	13730	13730	0
176	20240404	171200	1237925620	13730	13730	13730	13730	0
177	20240404	171100	1237925620	13730	13730	13730	13730	0
178	20240404	171000	1237925620	13730	13730	13730	13730	0
179	20240404	170900	1237925620	13730	13730	13730	13730	0
180	20240404	170800	1237925620	13730	13730	13730	13730	0
181	20240404	170700	1237925620	13730	13730	13730	13730	0
182	20240404	170600	1237925620	13730	13730	13730	13730	63
183	20240404	170500	1237925620	13730	13730	13730	13730	0
184	20240404	170400	1237925620	13730	13730	13730	13730	0
185	20240404	170300	1237925620	13730	13730	13730	13730	0
186	20240404	170200	1237925620	13730	13730	13730	13730	0
187	20240404	170100	1237925620	13730	13730	13730	13730	0
188	20240404	170000	1237925620	13730	13730	13730	13730	0
189	20240404	165900	1237925620	13730	13730	13730	13730	0
190	20240404	165800	1237925620	13730	13730	13730	13730	0
191	20240404	165700	1237925620	13730	13730	13730	13730	0
192	20240404	165600	1237925620	13730	13730	13730	13730	0
193	20240404	165500	1237925620	13730	13730	13730	13730	0
194	20240404	165400	1237925620	13730	13730	13730	13730	0
195	20240404	165300	1237925620	13730	13730	13730	13730	0
196	20240404	165200	1237925620	13730	13730	13730	13730	0
197	20240404	165100	1237925620	13730	13730	13730	13730	0
198	20240404	165000	1237925620	13730	13730	13730	13730	0
199	20240404	164900	1237925620	13730	13730	13730	13730	0
200	20240404	164800	1237925620	13730	13730	13730	13730	0
201	20240404	164700	1237925620	13730	13730	13730	13730	0
202	20240404	164600	1237925620	13730	13730	13730	13730	0
203	20240404	164500	1237925620	13730	13730	13730	13730	0
204	20240404	164400	1237925620	13730	13730	13730	13730	0
205	20240404	164300	1237925620	13730	13730	13730	13730	0
206	20240404	164200	1237925620	13730	13730	13730	13730	0
207	20240404	164100	1237925620	13730	13730	13730	13730	0
208	20240404	164000	1237925620	13730	13730	13730	13730	0
209	20240404	163900	1237925620	13730	13730	13730	13730	0
210	20240404	163800	1237925620	13730	13730	13730	13730	0
211	20240404	163700	1237925620	13730	13730	13730	13730	0
212	20240404	163600	1237925620	13730	13730	13730	13730	63
213	20240404	163500	1237925620	13730	13730	13730	13730	0
214	20240404	163400	1237925620	13730	13730	13730	13730	0
215	20240404	163300	1237925620	13730	13730	13730	13730	0
216	20240404	163200	1237925620	13730	13730	13730	13730	0
217	20240404	163100	1237925620	13730	13730	13730	13730	0
218	20240404	163000	1237925620	13730	13730	13730	13730	0
219	20240404	162900	1237925620	13730	13730	13730	13730	0
220	20240404	162800	1237925620	13730	13730	13730	13730	0
221	20240404	162700	1237925620	13730	13730	13730	13730	0
222	20240404	162600	1237925620	13730	13730	13730	13730	0
223	20240404	162500	1237925620	13730	13730	13730	13730	0
224	20240404	162400	1237925620	13730	13730	13730	13730	0
225	20240404	162300	1237925620	13730	13730	13730	13730	0
226	20240404	162200	1237925620	13730	13730	13730	13730	0
227	20240404	162100	1237925620	13730	13730	13730	13730	0
228	20240404	162000	1237925620	13730	13730	13730	13730	0
229	20240404	161900	1237925620	13730	13730	13730	13730	0
230	20240404	161800	1237925620	13730	13730	13730	13730	0
231	20240404	161700	1237925620	13730	13730	13730	13730	0
232	20240404	161600	1237925620	13730	13730	13730	13730	0
233	20240404	161500	1237925620	13730	13730	13730	13730	0
234	20240404	161400	1237925620	13730	13730	13730	13730	0
235	20240404	161300	1237925620	13730	13730	13730	13730	0
236	20240404	161200	1237925620	13730	13730	13730	13730	0
237	20240404	161100	1237925620	13730	13730	13730	13730	0
238	20240404	161000	1237925620	13730	13730	13730	13730	0
239	20240404	160900	1237925620	13730	13730	13730	13730	0
240	20240404	160800	1237925620	13730	13730	13730	13730	0
241	20240404	160700	1237925620	13730	13730	13730	13730	0
242	20240404	160600	1237925620	13730	13730	13730	13730	63
243	20240404	160500	1237925620	13730	13730	13730	13730	0
244	20240404	160400	1237925620	13730	13730	13730	13730	0
245	20240404	160300	1237925620	13730	13730	13730	13730	0
246	20240404	160200	1237925620	13730	13730	13730	13730	0
247	20240404	160100	1237925620	13730	13730	13730	13730	0
248	20240404	160000	1237925620	13730	13730	13730	13730	0
249	20240404	155900	1237925620	13730	13730	13730	13730	0
250	20240404	155800	1237925620	13730	13730	13730	13730	0
251	20240404	155700	1237925620	13730	13730	13730	13730	0
252	20240404	155600	1237925620	13730	13730	13730	13730	0
253	20240404	155500	1237925620	13730	13730	13730	13730	0
254	20240404	155400	1237925620	13730	13730	13730	13730	0
255	20240404	155300	1237925620	13730	13730	13730	13730	0
256	20240404	155200	1237925620	13730	13730	13730	13730	0
257	20240404	155100	1237925620	13730	13730	13730	13730	0
258	20240404	155000	1237925620	13730	13730	13730	13730	0
259	20240404	154900	1237925620	13730	13730	13730	13730	0
260	20240404	154800	1237925620	13730	13730	13730	13730	0
261	20240404	154700	1237925620	13730	13730	13730	13730	0
262	20240404	154600	1237925620	13730	13730	13730	13730	0
263	20240404	154500	1237925620	13730	13730	13730	13730	0
264	20240404	154400	1237925620	13730	13730	13730	13730	0
265	20240404	154300	1237925620	13730	13730	13730	13730	0
266	20240404	154200	1237925620	13730	13730	13730	13730	0
267	20240404	154100	1237925620	13730	13730	13730	13730	0
268	20240404	154000	1237925620	13730	13730	13730	13730	0
269	20240404	153900	1237925620	13730	13730	13730	13730	0
270	20240404	153800	1237925620	13730	13730	13730	13730	0
271	20240404	153700	1237925620	13730	13730	13730	13730	0
272	20240404	153600	1237925620	13730	13730	13730	13730	63
273	20240404	153500	1237925620	13730	13730	13730	13730	0
274	20240404	153400	1237925620	13730	13730	13730	13730	0
275	20240404	153300	1237925620	13730	13730	13730	13730	0
276	20240404	153200	1237925620	13730	13730	13730	13730	0
277	20240404	153100	1237925620	13730	13730	13730	13730	0
278	20240404	153000	1237925620	13730	13730	13730	13730	63
279	20240404	152900	1237060630	13800	13800	13800	13800	0
280	20240404	152800	1237060630	13800	13800	13800	13800	0
281	20240404	152700	1237060630	13800	13800	13800	13800	0
282	20240404	152600	1237060630	13800	13800	13800	13800	0
283	20240404	152500	1237060630	13800	13800	13800	13800	0
284	20240404	152400	1237060630	13800	13800	13800	13800	0
285	20240404	152300	1237060630	13800	13800	13800	13800	0
286	20240404	152200	1237060630	13800	13800	13800	13800	0
287	20240404	152100	1237060630	13800	13800	13800	13800	0
288	20240404	152000	1237060630	13800	13800	13800	13800	0
289	20240404	151900	1237060630	13800	13800	13810	13800	154
290	20240404	151800	1234935300	13760	13760	13760	13760	240
291	20240404	151700	1231632900	13820	13820	13820	13820	3
292	20240404	151600	1231591440	13820	13820	13820	13820	14
293	20240404	151500	1231397960	13830	13830	13830	13830	0
294	20240404	151400	1231397960	13830	13780	13830	13760	201
295	20240404	151300	1228630310	13770	13850	13850	13770	69
296	20240404	151200	1227677970	13850	13810	13850	13810	24
297	20240404	151100	1227345650	13810	13810	13810	13810	2
298	20240404	151000	1227318030	13790	13900	13900	13790	715
299	20240404	150900	1217448430	13810	13800	13910	13800	104
300	20240404	150800	1216003990	13800	13800	13800	13800	1
301	20240404	150700	1215990190	13790	13790	13790	13790	4
302	20240404	150600	1215935030	13790	13790	13790	13790	0
303	20240404	150500	1215935030	13790	13790	13790	13790	72
304	20240404	150400	1214942150	13790	13790	13790	13790	290
305	20240404	150300	1210943050	13810	13810	13810	13810	0
306	20240404	150200	1210943050	13810	13810	13810	13810	0
307	20240404	150100	1210943050	13810	13810	13810	13810	21
308	20240404	150000	1210653040	13810	13810	13810	13810	0
309	20240404	145900	1210653040	13810	13810	13810	13810	150
310	20240404	145800	1208581540	13810	13810	13810	13810	0
311	20240404	145700	1208581540	13810	13810	13810	13810	1
312	20240404	145600	1208567730	13810	13740	13810	13740	7
313	20240404	145500	1208471480	13740	13740	13740	13740	0
314	20240404	145400	1208471480	13740	13740	13740	13740	40
315	20240404	145300	1207921880	13740	13810	13810	13740	2
316	20240404	145200	1207894330	13810	13810	13810	13810	1
317	20240404	145100	1207880520	13800	13800	13800	13800	0
318	20240404	145000	1207880520	13800	13800	13800	13800	553
319	20240404	144900	1200249120	13860	13860	13860	13860	0
320	20240404	144800	1200249120	13860	13740	13860	13730	173
321	20240404	144700	1197863910	13890	13890	13890	13890	0
322	20240404	144600	1197863910	13890	13890	13890	13890	0
323	20240404	144500	1197863910	13890	13890	13890	13890	0
324	20240404	144400	1197863910	13890	13830	13890	13830	502
325	20240404	144300	1190893930	13830	13830	13830	13830	0
326	20240404	144200	1190893930	13830	13830	13830	13830	0
327	20240404	144100	1190893930	13830	13750	13830	13750	398
328	20240404	144000	1185408840	13770	13770	13770	13770	0
329	20240404	143900	1185408840	13770	13770	13770	13770	1
330	20240404	143800	1185395070	13780	13780	13780	13780	0
331	20240404	143700	1185395070	13780	13780	13780	13780	1
332	20240404	143600	1185381290	13690	13690	13690	13690	100
333	20240404	143500	1184012290	13800	13800	13800	13800	1
334	20240404	143400	1183998490	13800	13800	13800	13800	0
335	20240404	143300	1183998490	13800	13790	13800	13790	2
336	20240404	143200	1183970900	13740	13740	13740	13740	0
337	20240404	143100	1183970900	13740	13740	13740	13740	38
338	20240404	143000	1183448780	13690	13740	13740	13590	19
339	20240404	142900	1183188950	13580	13730	13730	13550	738
340	20240404	142800	1173125730	13810	13810	13810	13810	0
341	20240404	142700	1173125730	13810	13810	13810	13810	0
342	20240404	142600	1173125730	13810	13750	13810	13740	859
343	20240404	142500	1161272500	13820	13820	13820	13820	1
344	20240404	142400	1161258680	13830	13830	13830	13830	1
345	20240404	142300	1161244850	13800	13800	13800	13800	40
346	20240404	142200	1160692850	13800	13800	13800	13800	1
347	20240404	142100	1160679050	13810	13810	13810	13810	0
348	20240404	142000	1160679050	13810	13800	13810	13800	31
349	20240404	141900	1160251240	13800	13800	13800	13800	1
350	20240404	141800	1160237440	13790	13790	13790	13790	804
351	20240404	141700	1149150280	13790	13770	13790	13770	2394
352	20240404	141600	1116137660	13770	13770	13770	13770	1
353	20240404	141500	1116123890	13770	13770	13770	13770	1
354	20240404	141400	1116110120	13780	13780	13780	13780	5
355	20240404	141300	1116041220	13780	13780	13780	13780	5
356	20240404	141200	1115972320	13780	13780	13780	13780	1
357	20240404	141100	1115958540	13810	13810	13810	13810	1
358	20240404	141000	1115944730	13810	13810	13810	13810	0
359	20240404	140900	1115944730	13810	13700	13810	13700	99
360	20240404	140800	1114588320	13770	13770	13770	13770	1
361	20240404	140700	1114574550	13770	13770	13770	13770	0
362	20240404	140600	1114574550	13770	13770	13770	13770	2
363	20240404	140500	1114547010	13790	13790	13790	13790	0
364	20240404	140400	1114547010	13790	13790	13790	13790	0
365	20240404	140300	1114547010	13790	13790	13790	13790	0
366	20240404	140200	1114547010	13790	13690	13790	13690	2
367	20240404	140100	1114519530	13790	13780	13790	13780	100
368	20240404	140000	1113140590	13840	13840	13840	13840	0
369	20240404	135900	1113140590	13840	13840	13840	13840	0
370	20240404	135800	1113140590	13840	13840	13840	13840	259
371	20240404	135700	1109556030	13850	13850	13850	13850	7
372	20240404	135600	1109459080	13800	13800	13800	13800	19
373	20240404	135500	1109196880	13800	13800	13800	13800	1
374	20240404	135400	1109183080	13760	13760	13760	13760	0
375	20240404	135300	1109183080	13760	13760	13760	13760	64
376	20240404	135200	1108302440	13780	13780	13780	13780	0
377	20240404	135100	1108302440	13780	13780	13780	13780	0
378	20240404	135000	1108302440	13780	13670	13780	13670	22
379	20240404	134900	1107999500	13800	13800	13800	13800	0
380	20240404	134800	1107999500	13800	13720	13800	13710	26
381	20240404	134700	1107642880	13730	13730	13730	13730	0
382	20240404	134600	1107642880	13730	13730	13730	13730	0
383	20240404	134500	1107642880	13730	13790	13790	13730	24
384	20240404	134400	1107313300	13790	13790	13790	13790	3
385	20240404	134300	1107271930	13710	13720	13720	13710	56
386	20240404	134200	1106503690	13670	13730	13730	13670	16
387	20240404	134100	1106284260	13760	13760	13760	13760	0
388	20240404	134000	1106284260	13760	13760	13760	13760	421
389	20240404	133900	1100491300	13760	13720	13760	13720	7
390	20240404	133800	1100395140	13700	13700	13700	13700	1
391	20240404	133700	1100381440	13670	13670	13670	13670	0
392	20240404	133600	1100381440	13670	13700	13700	13670	36
393	20240404	133500	1099889180	13850	13770	13850	13770	9
394	20240404	133400	1099764890	13800	13890	13890	13770	298
395	20240404	133300	1095637490	13890	13920	13920	13890	11
396	20240404	133200	1095484400	13770	13700	14000	13690	72
397	20240404	133100	1094485130	13700	13900	13900	13430	2635
398	20240404	133000	1058375680	13900	14030	14030	13900	44
399	20240404	132900	1057763440	14040	14030	14040	14030	512
400	20240404	132800	1050575310	14030	13860	14030	13850	2035
401	20240404	132700	1022095110	13990	13820	13990	13820	3421
402	20240404	132600	974413780	13820	13800	13820	13800	99
403	20240404	132500	973046730	13800	13800	13800	13800	1
404	20240404	132400	973032930	13780	13780	13780	13780	0
405	20240404	132300	973032930	13780	13780	13780	13780	0
406	20240404	132200	973032930	13780	13780	13780	13780	0
407	20240404	132100	973032930	13780	13780	13780	13780	0
408	20240404	132000	973032930	13780	13780	13780	13780	0
409	20240404	131900	973032930	13780	13780	13780	13780	11
410	20240404	131800	972881350	13770	13770	13770	13770	0
411	20240404	131700	972881350	13770	13770	13770	13770	0
412	20240404	131600	972881350	13770	13770	13770	13770	19
413	20240404	131500	972619720	13770	13770	13770	13770	0
414	20240404	131400	972619720	13770	13770	13770	13770	0
415	20240404	131300	972619720	13770	13770	13770	13770	0
416	20240404	131200	972619720	13770	13770	13770	13770	0
417	20240404	131100	972619720	13770	13770	13770	13770	0
418	20240404	131000	972619720	13770	13770	13770	13770	0
419	20240404	130900	972619720	13770	13770	13770	13770	1
420	20240404	130800	972605950	13660	13660	13660	13660	0
421	20240404	130700	972605950	13660	13660	13660	13660	0
422	20240404	130600	972605950	13660	13780	13780	13660	146
423	20240404	130500	970607100	13780	13770	13780	13770	810
424	20240404	130400	959447200	13730	13760	13760	13730	784
425	20240404	130300	948674180	13780	13780	13780	13780	0
426	20240404	130200	948674180	13780	13780	13780	13780	0
427	20240404	130100	948674180	13780	13780	13780	13780	0
428	20240404	130000	948674180	13780	13780	13780	13780	0
429	20240404	125900	948674180	13780	13780	13780	13780	0
430	20240404	125800	948674180	13780	13780	13780	13780	0
431	20240404	125700	948674180	13780	13780	13780	13780	0
432	20240404	125600	948674180	13780	13780	13780	13780	0
433	20240404	125500	948674180	13780	13780	13780	13780	10
434	20240404	125400	948536380	13770	13770	13770	13770	0
435	20240404	125300	948536380	13770	13770	13770	13770	0
436	20240404	125200	948536380	13770	13770	13820	13770	620
437	20240404	125100	939994980	13770	13770	13770	13770	0
438	20240404	125000	939994980	13770	13770	13770	13770	0
439	20240404	124900	939994980	13770	13770	13770	13770	1
440	20240404	124800	939981210	13770	13770	13770	13770	0
441	20240404	124700	939981210	13770	13770	13770	13770	0
442	20240404	124600	939981210	13770	13770	13770	13770	200
443	20240404	124500	937227210	13750	13750	13750	13750	7
444	20240404	124400	937130960	13820	13820	13820	13820	111
445	20240404	124300	935596940	13750	13750	13750	13750	0
446	20240404	124200	935596940	13750	13750	13750	13750	35
447	20240404	124100	935115690	13750	13750	13750	13750	3
448	20240404	124000	935074440	13750	13800	13800	13750	188
449	20240404	123900	932481540	13900	13900	13900	13900	7
450	20240404	123800	932384240	13900	13900	13900	13900	108
451	20240404	123700	930883040	13890	13890	13890	13890	74
452	20240404	123600	929855180	13900	13910	13910	13900	1046
453	20240404	123500	915315280	13900	13830	13900	13830	3554
454	20240404	123400	866031960	13840	13830	13840	13830	110
455	20240404	123300	864509760	13850	13810	13850	13810	200
456	20240404	123200	861742510	13820	13820	13820	13820	1
457	20240404	123100	861728690	13710	13750	13750	13710	189
458	20240404	123000	859132480	13850	13850	13850	13850	0
459	20240404	122900	859132480	13850	13820	13850	13820	15
460	20240404	122800	858925030	13790	13780	13790	13780	60
461	20240404	122700	858098130	13760	13700	13760	13700	614
462	20240404	122600	849675050	13700	13730	13730	13700	24
463	20240404	122500	849345560	13720	13700	13720	13700	594
464	20240404	122400	841202080	13720	13600	13720	13600	1184
465	20240404	122300	825033710	13610	13610	13610	13610	0
466	20240404	122200	825033710	13610	13610	13610	13610	1
467	20240404	122100	825020100	13600	13600	13600	13600	62
468	20240404	122000	824176900	13500	13600	13600	13500	502
469	20240404	121900	817396560	13520	13520	13520	13520	2
470	20240404	121800	817369520	13610	13610	13610	13610	0
471	20240404	121700	817369520	13610	13610	13610	13610	0
472	20240404	121600	817369520	13610	13610	13610	13610	0
473	20240404	121500	817369520	13610	13610	13610	13610	0
474	20240404	121400	817369520	13610	13610	13610	13610	2
475	20240404	121300	817342300	13500	13500	13500	13500	0
476	20240404	121200	817342300	13500	13500	13500	13500	1
477	20240404	121100	817328800	13500	13500	13500	13500	73
478	20240404	121000	816343300	13600	13600	13600	13600	0
479	20240404	120900	816343300	13600	13600	13600	13600	0
480	20240404	120800	816343300	13600	13600	13600	13600	0
481	20240404	120700	816343300	13600	13600	13600	13600	0
482	20240404	120600	816343300	13600	13600	13600	13600	0
483	20240404	120500	816343300	13600	13600	13600	13600	77
484	20240404	120400	815296100	13600	13600	13600	13600	1
485	20240404	120300	815282500	13500	13500	13500	13500	0
486	20240404	120200	815282500	13500	13500	13500	13500	22
487	20240404	120100	814985500	13500	13550	13550	13500	2000
488	20240404	120000	787972210	13640	13640	13640	13640	1
489	20240404	115900	787958570	13670	13670	13670	13670	0
490	20240404	115800	787958570	13670	13670	13670	13670	0
491	20240404	115700	787958570	13670	13670	13670	13670	0
492	20240404	115600	787958570	13670	13670	13670	13670	1
493	20240404	115500	787944900	13550	13550	13550	13550	1
494	20240404	115400	787931350	13610	13610	13610	13610	0
495	20240404	115300	787931350	13610	13630	13630	13610	197
496	20240404	115200	785248000	13720	13720	13720	13720	0
497	20240404	115100	785248000	13720	13720	13720	13720	0
498	20240404	115000	785248000	13720	13720	13720	13720	0
499	20240404	114900	785248000	13720	13630	13720	13630	2
500	20240404	114800	785220650	13730	13710	13730	13710	500
501	20240404	114700	778360910	13700	13700	13700	13700	367
502	20240404	114600	773333010	13700	13700	13700	13700	0
503	20240404	114500	773333010	13700	13700	13700	13700	0
504	20240404	114400	773333010	13700	13700	13700	13700	0
505	20240404	114300	773333010	13700	13700	13700	13700	0
506	20240404	114200	773333010	13700	13700	13700	13700	0
507	20240404	114100	773333010	13700	13700	13700	13700	0
508	20240404	114000	773333010	13700	13700	13700	13700	0
509	20240404	113900	773333010	13700	13700	13700	13700	100
510	20240404	113800	771963010	13700	13700	13700	13700	11
511	20240404	113700	771812310	13700	13690	13700	13690	234
512	20240404	113600	768606530	13700	13700	13700	13700	0
513	20240404	113500	768606530	13700	13700	13700	13700	1
514	20240404	113400	768592830	13610	13700	13700	13610	5
515	20240404	113300	768524690	13720	13720	13720	13720	0
516	20240404	113200	768524690	13720	13720	13720	13720	0
517	20240404	113100	768524690	13720	13700	13720	13700	100
518	20240404	113000	767154220	13700	13700	13700	13700	5
519	20240404	112900	767085720	13730	13730	13730	13730	0
520	20240404	112800	767085720	13730	13730	13730	13730	1
521	20240404	112700	767071990	13700	13650	13700	13650	300
522	20240404	112600	762963290	13650	13650	13650	13650	0
523	20240404	112500	762963290	13650	13650	13650	13650	1
524	20240404	112400	762949640	13600	13600	13600	13600	37
525	20240404	112300	762446440	13600	13590	13600	13590	699
526	20240404	112200	752945500	13530	13530	13530	13530	65
527	20240404	112100	752066050	13530	13530	13530	13530	0
528	20240404	112000	752066050	13530	13540	13540	13530	700
529	20240404	111900	742590910	13600	13600	13600	13600	0
530	20240404	111800	742590910	13600	13600	13600	13600	0
531	20240404	111700	742590910	13600	13570	13600	13570	40
532	20240404	111600	742047510	13600	13600	13600	13600	0
533	20240404	111500	742047510	13600	13600	13600	13600	0
534	20240404	111400	742047510	13600	13600	13600	13600	42
535	20240404	111300	741476310	13620	13620	13620	13620	2
536	20240404	111200	741449070	13630	13630	13630	13630	0
537	20240404	111100	741449070	13630	13630	13630	13630	0
538	20240404	111000	741449070	13630	13630	13630	13630	0
539	20240404	110900	741449070	13630	13630	13630	13630	92
540	20240404	110800	740195110	13570	13570	13570	13570	328
541	20240404	110700	735744150	13570	13570	13570	13570	0
542	20240404	110600	735744150	13570	13570	13570	13570	0
543	20240404	110500	735744150	13570	13570	13570	13570	0
544	20240404	110400	735744150	13570	13570	13570	13570	0
545	20240404	110300	735744150	13570	13570	13570	13570	0
546	20240404	110200	735744150	13570	13580	13580	13570	343
547	20240404	110100	731089440	13580	13650	13650	13580	2
548	20240404	110000	731062210	13610	13570	13610	13570	31
549	20240404	105900	730641200	13550	13550	13550	13550	550
550	20240404	105800	723188700	13530	13530	13540	13530	411
551	20240404	105700	717626760	13530	13530	13530	13530	0
552	20240404	105600	717626760	13530	13530	13530	13530	0
553	20240404	105500	717626760	13530	13530	13530	13530	100
554	20240404	105400	716273760	13530	13480	13530	13480	613
555	20240404	105300	707999370	13410	13410	13410	13410	100
556	20240404	105200	706658370	13390	13470	13470	13390	132
557	20240404	105100	704882890	13470	13320	13470	13320	217
558	20240404	105000	701973450	13310	13390	13410	13310	1236
559	20240404	104900	685426490	13310	13310	13310	13310	0
560	20240404	104800	685426490	13310	13310	13310	13310	301
561	20240404	104700	681420180	13390	13340	13390	13310	571
562	20240404	104600	673816420	13340	13380	13380	13340	539
563	20240404	104500	666617810	13390	13430	13430	13390	1220
564	20240404	104400	650256820	13440	13470	13470	13440	492
565	20240404	104300	643635850	13500	13500	13500	13500	208
566	20240404	104200	640827850	13530	13530	13530	13530	55
567	20240404	104100	640083700	13530	13530	13530	13530	110
568	20240404	104000	638595400	13550	13550	13550	13550	0
569	20240404	103900	638595400	13550	13550	13550	13550	0
570	20240404	103800	638595400	13550	13550	13550	13550	0
571	20240404	103700	638595400	13550	13550	13550	13550	0
572	20240404	103600	638595400	13550	13550	13550	13550	0
573	20240404	103500	638595400	13550	13550	13550	13550	0
574	20240404	103400	638595400	13550	13550	13550	13550	0
575	20240404	103300	638595400	13550	13500	13550	13500	163
576	20240404	103200	636386850	13550	13570	13570	13550	39
577	20240404	103100	635857650	13550	13550	13550	13550	0
578	20240404	103000	635857650	13550	13640	13640	13550	518
579	20240404	102900	628837130	13640	13640	13640	13640	0
580	20240404	102800	628837130	13640	13640	13640	13640	102
581	20240404	102700	627445850	13570	13570	13570	13570	0
582	20240404	102600	627445850	13570	13550	13570	13550	40
583	20240404	102500	626903570	13540	13520	13540	13520	1006
584	20240404	102400	613302230	13520	13530	13530	13520	6
585	20240404	102300	613221100	13440	13440	13440	13440	0
586	20240404	102200	613221100	13440	13440	13440	13440	0
587	20240404	102100	613221100	13440	13440	13440	13440	0
588	20240404	102000	613221100	13440	13440	13440	13440	9
589	20240404	101900	613100140	13430	13430	13430	13430	1
590	20240404	101800	613086710	13500	13500	13500	13500	0
591	20240404	101700	613086710	13500	13500	13500	13500	0
592	20240404	101600	613086710	13500	13450	13500	13450	496
593	20240404	101500	606405710	13450	13460	13460	13450	50
594	20240404	101400	605733190	13450	13450	13450	13440	702
595	20240404	101300	596291390	13460	13500	13500	13460	104
596	20240404	101200	594890780	13500	13560	13560	13500	82
597	20240404	101100	593783660	13560	13560	13560	13560	0
598	20240404	101000	593783660	13560	13560	13560	13560	36
599	20240404	100900	593295500	13570	13570	13570	13570	12
600	20240404	100800	593132660	13570	13570	13570	13570	0
601	20240404	100700	593132660	13570	13570	13570	13570	7
602	20240404	100600	593037670	13570	13590	13590	13520	41
603	20240404	100500	592482650	13520	13620	13620	13520	1809
604	20240404	100400	567890960	13620	13660	13660	13620	1005
605	20240404	100300	554184890	13660	13730	13730	13660	271
606	20240404	100200	550479350	13870	13870	13870	13870	40
607	20240404	100100	549924550	13890	13710	13890	13710	1444
608	20240404	100000	530025750	13720	13720	13720	13720	1
609	20240404	095900	530012030	13720	13720	13720	13720	0
610	20240404	095800	530012030	13720	13720	13720	13720	10
611	20240404	095700	529874830	13720	13720	13720	13720	0
612	20240404	095600	529874830	13720	13720	13720	13720	0
613	20240404	095500	529874830	13720	13650	13720	13640	667
614	20240404	095400	520757250	13650	13640	13670	13640	1022
615	20240404	095300	506806370	13650	13720	13720	13650	1054
616	20240404	095200	492365560	13760	13770	13770	13720	111
617	20240404	095100	490842140	13780	13750	13780	13720	46
618	20240404	095000	490210240	13780	13880	13880	13780	600
619	20240404	094900	481934140	13890	13790	13890	13790	429
620	20240404	094800	475995620	13880	13780	13880	13780	390
621	20240404	094700	470594390	13780	13840	13850	13710	818
622	20240404	094600	459354330	13730	13720	13850	13720	1819
623	20240404	094500	434359100	13650	13650	13720	13650	231
624	20240404	094400	431204310	13730	13750	13800	13730	1232
625	20240404	094300	414273410	13780	13900	13900	13780	1271
626	20240404	094200	396692030	13900	13760	13910	13750	3988
627	20240404	094100	341526600	13760	13690	13760	13690	5093
628	20240404	094000	271736030	13690	13700	13700	13690	264
629	20240404	093900	268119300	13700	13670	13700	13670	600
630	20240404	093800	259910760	13610	13630	13640	13610	1138
631	20240404	093700	244401130	13640	13580	13640	13580	279
632	20240404	093600	240608480	13540	13530	13540	13530	47
633	20240404	093500	239972420	13510	13530	13530	13510	39
634	20240404	093400	239444770	13540	13540	13540	13540	0
635	20240404	093300	239444770	13540	13590	13590	13540	154
636	20240404	093200	237354300	13600	13570	13600	13570	93
637	20240404	093100	236090230	13570	13470	13570	13470	1409
638	20240404	093000	217018700	13460	13450	13460	13450	228
639	20240404	092900	213950300	13450	13380	13450	13340	377
640	20240404	092800	208900850	13380	13400	13400	13380	2429
641	20240404	092700	176392240	13400	13400	13400	13400	104
642	20240404	092600	174998640	13400	13400	13400	13400	8
643	20240404	092500	174891440	13460	13460	13460	13460	0
644	20240404	092400	174891440	13460	13460	13460	13460	0
645	20240404	092300	174891440	13460	13420	13460	13420	6
646	20240404	092200	174810880	13480	13480	13480	13480	0
647	20240404	092100	174810880	13480	13480	13480	13480	11
648	20240404	092000	174662600	13390	13390	13390	13390	11
649	20240404	091900	174515310	13370	13380	13390	13370	296
650	20240404	091800	170552760	13340	13410	13410	13330	802
651	20240404	091700	159848500	13410	13440	13440	13410	349
652	20240404	091600	155162800	13450	13490	13500	13440	319
653	20240404	091500	150869380	13500	13500	13500	13500	0
654	20240404	091400	150869380	13500	13500	13500	13500	1
655	20240404	091300	150855880	13500	13500	13500	13500	188
656	20240404	091200	148317880	13520	13520	13580	13500	1927
657	20240404	091100	122237000	13500	13490	13500	13370	1791
658	20240404	091000	98080200	13500	13360	13500	13320	2403
659	20240404	090900	65830830	13360	13350	13360	13350	108
660	20240404	090800	64388450	13300	13260	13300	13200	866
661	20240404	090700	52909870	13300	13300	13300	13260	517
662	20240404	090600	46033850	13300	13250	13310	13250	970
663	20240404	090500	33145670	13250	13240	13250	13240	432
664	20240404	090400	27422140	13200	13150	13210	13120	1232
665	20240404	090300	11214950	13150	13040	13150	13030	326
666	20240404	090200	6936610	13030	13030	13030	13030	10
667	20240404	090100	6806310	13020	13020	13020	13020	101
668	20240404	090000	5491290	13020	13010	13030	13010	278