KissMeData/084850/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	201900	680800450	19830	19830	19830	19830	158
3	20240404	201800	680800450	19830	19830	19830	19830	0
4	20240404	201700	680800450	19830	19830	19830	19830	0
5	20240404	201600	680800450	19830	19830	19830	19830	0
6	20240404	201500	680800450	19830	19830	19830	19830	0
7	20240404	201400	680800450	19830	19830	19830	19830	0
8	20240404	201300	680800450	19830	19830	19830	19830	0
9	20240404	201200	680800450	19830	19830	19830	19830	0
10	20240404	201100	680800450	19830	19830	19830	19830	0
11	20240404	201000	680800450	19830	19830	19830	19830	0
12	20240404	200900	680800450	19830	19830	19830	19830	0
13	20240404	200800	680800450	19830	19830	19830	19830	0
14	20240404	200700	680800450	19830	19830	19830	19830	0
15	20240404	200600	680800450	19830	19830	19830	19830	0
16	20240404	200500	680800450	19830	19830	19830	19830	0
17	20240404	200400	680800450	19830	19830	19830	19830	0
18	20240404	200300	680800450	19830	19830	19830	19830	0
19	20240404	200200	680800450	19830	19830	19830	19830	0
20	20240404	200100	680800450	19830	19830	19830	19830	0
21	20240404	200000	680800450	19830	19830	19830	19830	0
22	20240404	195900	680800450	19830	19830	19830	19830	0
23	20240404	195800	680800450	19830	19830	19830	19830	0
24	20240404	195700	680800450	19830	19830	19830	19830	0
25	20240404	195600	680800450	19830	19830	19830	19830	0
26	20240404	195500	680800450	19830	19830	19830	19830	0
27	20240404	195400	680800450	19830	19830	19830	19830	0
28	20240404	195300	680800450	19830	19830	19830	19830	0
29	20240404	195200	680800450	19830	19830	19830	19830	0
30	20240404	195100	680800450	19830	19830	19830	19830	0
31	20240404	195000	680800450	19830	19830	19830	19830	0
32	20240404	194900	680800450	19830	19830	19830	19830	158
33	20240404	194800	680800450	19830	19830	19830	19830	0
34	20240404	194700	680800450	19830	19830	19830	19830	0
35	20240404	194600	680800450	19830	19830	19830	19830	0
36	20240404	194500	680800450	19830	19830	19830	19830	0
37	20240404	194400	680800450	19830	19830	19830	19830	0
38	20240404	194300	680800450	19830	19830	19830	19830	0
39	20240404	194200	680800450	19830	19830	19830	19830	0
40	20240404	194100	680800450	19830	19830	19830	19830	0
41	20240404	194000	680800450	19830	19830	19830	19830	0
42	20240404	193900	680800450	19830	19830	19830	19830	0
43	20240404	193800	680800450	19830	19830	19830	19830	0
44	20240404	193700	680800450	19830	19830	19830	19830	0
45	20240404	193600	680800450	19830	19830	19830	19830	0
46	20240404	193500	680800450	19830	19830	19830	19830	0
47	20240404	193400	680800450	19830	19830	19830	19830	0
48	20240404	193300	680800450	19830	19830	19830	19830	0
49	20240404	193200	680800450	19830	19830	19830	19830	0
50	20240404	193100	680800450	19830	19830	19830	19830	0
51	20240404	193000	680800450	19830	19830	19830	19830	0
52	20240404	192900	680800450	19830	19830	19830	19830	0
53	20240404	192800	680800450	19830	19830	19830	19830	0
54	20240404	192700	680800450	19830	19830	19830	19830	0
55	20240404	192600	680800450	19830	19830	19830	19830	0
56	20240404	192500	680800450	19830	19830	19830	19830	0
57	20240404	192400	680800450	19830	19830	19830	19830	0
58	20240404	192300	680800450	19830	19830	19830	19830	0
59	20240404	192200	680800450	19830	19830	19830	19830	0
60	20240404	192100	680800450	19830	19830	19830	19830	0
61	20240404	192000	680800450	19830	19830	19830	19830	0
62	20240404	191900	680800450	19830	19830	19830	19830	158
63	20240404	191800	680800450	19830	19830	19830	19830	0
64	20240404	191700	680800450	19830	19830	19830	19830	0
65	20240404	191600	680800450	19830	19830	19830	19830	0
66	20240404	191500	680800450	19830	19830	19830	19830	0
67	20240404	191400	680800450	19830	19830	19830	19830	0
68	20240404	191300	680800450	19830	19830	19830	19830	0
69	20240404	191200	680800450	19830	19830	19830	19830	0
70	20240404	191100	680800450	19830	19830	19830	19830	0
71	20240404	191000	680800450	19830	19830	19830	19830	0
72	20240404	190900	680800450	19830	19830	19830	19830	0
73	20240404	190800	680800450	19830	19830	19830	19830	0
74	20240404	190700	680800450	19830	19830	19830	19830	0
75	20240404	190600	680800450	19830	19830	19830	19830	0
76	20240404	190500	680800450	19830	19830	19830	19830	0
77	20240404	190400	680800450	19830	19830	19830	19830	0
78	20240404	190300	680800450	19830	19830	19830	19830	0
79	20240404	190200	680800450	19830	19830	19830	19830	0
80	20240404	190100	680800450	19830	19830	19830	19830	0
81	20240404	190000	680800450	19830	19830	19830	19830	0
82	20240404	185900	680800450	19830	19830	19830	19830	0
83	20240404	185800	680800450	19830	19830	19830	19830	0
84	20240404	185700	680800450	19830	19830	19830	19830	0
85	20240404	185600	680800450	19830	19830	19830	19830	0
86	20240404	185500	680800450	19830	19830	19830	19830	0
87	20240404	185400	680800450	19830	19830	19830	19830	0
88	20240404	185300	680800450	19830	19830	19830	19830	0
89	20240404	185200	680800450	19830	19830	19830	19830	0
90	20240404	185100	680800450	19830	19830	19830	19830	0
91	20240404	185000	680800450	19830	19830	19830	19830	0
92	20240404	184900	680800450	19830	19830	19830	19830	158
93	20240404	184800	680800450	19830	19830	19830	19830	0
94	20240404	184700	680800450	19830	19830	19830	19830	0
95	20240404	184600	680800450	19830	19830	19830	19830	0
96	20240404	184500	680800450	19830	19830	19830	19830	0
97	20240404	184400	680800450	19830	19830	19830	19830	0
98	20240404	184300	680800450	19830	19830	19830	19830	0
99	20240404	184200	680800450	19830	19830	19830	19830	0
100	20240404	184100	680800450	19830	19830	19830	19830	0
101	20240404	184000	680800450	19830	19830	19830	19830	0
102	20240404	183900	680800450	19830	19830	19830	19830	0
103	20240404	183800	680800450	19830	19830	19830	19830	0
104	20240404	183700	680800450	19830	19830	19830	19830	0
105	20240404	183600	680800450	19830	19830	19830	19830	0
106	20240404	183500	680800450	19830	19830	19830	19830	0
107	20240404	183400	680800450	19830	19830	19830	19830	0
108	20240404	183300	680800450	19830	19830	19830	19830	0
109	20240404	183200	680800450	19830	19830	19830	19830	0
110	20240404	183100	680800450	19830	19830	19830	19830	0
111	20240404	183000	680800450	19830	19830	19830	19830	0
112	20240404	182900	680800450	19830	19830	19830	19830	0
113	20240404	182800	680800450	19830	19830	19830	19830	0
114	20240404	182700	680800450	19830	19830	19830	19830	0
115	20240404	182600	680800450	19830	19830	19830	19830	0
116	20240404	182500	680800450	19830	19830	19830	19830	0
117	20240404	182400	680800450	19830	19830	19830	19830	0
118	20240404	182300	680800450	19830	19830	19830	19830	0
119	20240404	182200	680800450	19830	19830	19830	19830	0
120	20240404	182100	680800450	19830	19830	19830	19830	0
121	20240404	182000	680800450	19830	19830	19830	19830	0
122	20240404	181900	680800450	19830	19830	19830	19830	158
123	20240404	181800	680800450	19830	19830	19830	19830	0
124	20240404	181700	680800450	19830	19830	19830	19830	0
125	20240404	181600	680800450	19830	19830	19830	19830	0
126	20240404	181500	680800450	19830	19830	19830	19830	0
127	20240404	181400	680800450	19830	19830	19830	19830	0
128	20240404	181300	680800450	19830	19830	19830	19830	0
129	20240404	181200	680800450	19830	19830	19830	19830	0
130	20240404	181100	680800450	19830	19830	19830	19830	0
131	20240404	181000	680800450	19830	19830	19830	19830	0
132	20240404	180900	680800450	19830	19830	19830	19830	0
133	20240404	180800	680800450	19830	19830	19830	19830	0
134	20240404	180700	680800450	19830	19830	19830	19830	0
135	20240404	180600	680800450	19830	19830	19830	19830	0
136	20240404	180500	680800450	19830	19830	19830	19830	0
137	20240404	180400	680800450	19830	19830	19830	19830	0
138	20240404	180300	680800450	19830	19830	19830	19830	0
139	20240404	180200	680800450	19830	19830	19830	19830	0
140	20240404	180100	680800450	19830	19830	19830	19830	0
141	20240404	180000	680800450	19830	19830	19830	19830	0
142	20240404	175900	680800450	19830	19830	19830	19830	0
143	20240404	175800	680800450	19830	19830	19830	19830	0
144	20240404	175700	680800450	19830	19830	19830	19830	0
145	20240404	175600	680800450	19830	19830	19830	19830	0
146	20240404	175500	680800450	19830	19830	19830	19830	0
147	20240404	175400	680800450	19830	19830	19830	19830	0
148	20240404	175300	680800450	19830	19830	19830	19830	0
149	20240404	175200	680800450	19830	19830	19830	19830	0
150	20240404	175100	680800450	19830	19830	19830	19830	0
151	20240404	175000	680800450	19830	19830	19830	19830	0
152	20240404	174900	680800450	19830	19830	19830	19830	158
153	20240404	174800	680800450	19830	19830	19830	19830	0
154	20240404	174700	680800450	19830	19830	19830	19830	0
155	20240404	174600	680800450	19830	19830	19830	19830	0
156	20240404	174500	680800450	19830	19830	19830	19830	0
157	20240404	174400	680800450	19830	19830	19830	19830	0
158	20240404	174300	680800450	19830	19830	19830	19830	0
159	20240404	174200	680800450	19830	19830	19830	19830	0
160	20240404	174100	680800450	19830	19830	19830	19830	0
161	20240404	174000	680800450	19830	19830	19830	19830	0
162	20240404	173900	680800450	19830	19830	19830	19830	0
163	20240404	173800	680800450	19830	19830	19830	19830	0
164	20240404	173700	680800450	19830	19830	19830	19830	0
165	20240404	173600	680800450	19830	19830	19830	19830	0
166	20240404	173500	680800450	19830	19830	19830	19830	0
167	20240404	173400	680800450	19830	19830	19830	19830	0
168	20240404	173300	680800450	19830	19830	19830	19830	0
169	20240404	173200	680800450	19830	19830	19830	19830	0
170	20240404	173100	680800450	19830	19830	19830	19830	0
171	20240404	173000	680800450	19830	19830	19830	19830	0
172	20240404	172900	680800450	19830	19830	19830	19830	0
173	20240404	172800	680800450	19830	19830	19830	19830	0
174	20240404	172700	680800450	19830	19830	19830	19830	0
175	20240404	172600	680800450	19830	19830	19830	19830	0
176	20240404	172500	680800450	19830	19830	19830	19830	0
177	20240404	172400	680800450	19830	19830	19830	19830	0
178	20240404	172300	680800450	19830	19830	19830	19830	0
179	20240404	172200	680800450	19830	19830	19830	19830	0
180	20240404	172100	680800450	19830	19830	19830	19830	0
181	20240404	172000	680800450	19830	19830	19830	19830	0
182	20240404	171900	680800450	19830	19830	19830	19830	158
183	20240404	171800	680800450	19830	19830	19830	19830	0
184	20240404	171700	680800450	19830	19830	19830	19830	0
185	20240404	171600	680800450	19830	19830	19830	19830	0
186	20240404	171500	680800450	19830	19830	19830	19830	0
187	20240404	171400	680800450	19830	19830	19830	19830	0
188	20240404	171300	680800450	19830	19830	19830	19830	0
189	20240404	171200	680800450	19830	19830	19830	19830	0
190	20240404	171100	680800450	19830	19830	19830	19830	0
191	20240404	171000	680800450	19830	19830	19830	19830	0
192	20240404	170900	680800450	19830	19830	19830	19830	0
193	20240404	170800	680800450	19830	19830	19830	19830	0
194	20240404	170700	680800450	19830	19830	19830	19830	0
195	20240404	170600	680800450	19830	19830	19830	19830	0
196	20240404	170500	680800450	19830	19830	19830	19830	0
197	20240404	170400	680800450	19830	19830	19830	19830	0
198	20240404	170300	680800450	19830	19830	19830	19830	0
199	20240404	170200	680800450	19830	19830	19830	19830	0
200	20240404	170100	680800450	19830	19830	19830	19830	0
201	20240404	170000	680800450	19830	19830	19830	19830	0
202	20240404	165900	680800450	19830	19830	19830	19830	0
203	20240404	165800	680800450	19830	19830	19830	19830	0
204	20240404	165700	680800450	19830	19830	19830	19830	0
205	20240404	165600	680800450	19830	19830	19830	19830	0
206	20240404	165500	680800450	19830	19830	19830	19830	0
207	20240404	165400	680800450	19830	19830	19830	19830	0
208	20240404	165300	680800450	19830	19830	19830	19830	0
209	20240404	165200	680800450	19830	19830	19830	19830	0
210	20240404	165100	680800450	19830	19830	19830	19830	0
211	20240404	165000	680800450	19830	19830	19830	19830	0
212	20240404	164900	680800450	19830	19830	19830	19830	158
213	20240404	164800	680800450	19830	19830	19830	19830	0
214	20240404	164700	680800450	19830	19830	19830	19830	0
215	20240404	164600	680800450	19830	19830	19830	19830	0
216	20240404	164500	680800450	19830	19830	19830	19830	0
217	20240404	164400	680800450	19830	19830	19830	19830	0
218	20240404	164300	680800450	19830	19830	19830	19830	0
219	20240404	164200	680800450	19830	19830	19830	19830	0
220	20240404	164100	680800450	19830	19830	19830	19830	0
221	20240404	164000	680800450	19830	19830	19830	19830	0
222	20240404	163900	680800450	19830	19830	19830	19830	0
223	20240404	163800	680800450	19830	19830	19830	19830	0
224	20240404	163700	680800450	19830	19830	19830	19830	0
225	20240404	163600	680800450	19830	19830	19830	19830	0
226	20240404	163500	680800450	19830	19830	19830	19830	0
227	20240404	163400	680800450	19830	19830	19830	19830	0
228	20240404	163300	680800450	19830	19830	19830	19830	0
229	20240404	163200	680800450	19830	19830	19830	19830	0
230	20240404	163100	680800450	19830	19830	19830	19830	0
231	20240404	163000	680800450	19830	19830	19830	19830	0
232	20240404	162900	680800450	19830	19830	19830	19830	0
233	20240404	162800	680800450	19830	19830	19830	19830	0
234	20240404	162700	680800450	19830	19830	19830	19830	0
235	20240404	162600	680800450	19830	19830	19830	19830	0
236	20240404	162500	680800450	19830	19830	19830	19830	0
237	20240404	162400	680800450	19830	19830	19830	19830	0
238	20240404	162300	680800450	19830	19830	19830	19830	0
239	20240404	162200	680800450	19830	19830	19830	19830	0
240	20240404	162100	680800450	19830	19830	19830	19830	0
241	20240404	162000	680800450	19830	19830	19830	19830	0
242	20240404	161900	680800450	19830	19830	19830	19830	158
243	20240404	161800	680800450	19830	19830	19830	19830	0
244	20240404	161700	680800450	19830	19830	19830	19830	0
245	20240404	161600	680800450	19830	19830	19830	19830	0
246	20240404	161500	680800450	19830	19830	19830	19830	0
247	20240404	161400	680800450	19830	19830	19830	19830	0
248	20240404	161300	680800450	19830	19830	19830	19830	0
249	20240404	161200	680800450	19830	19830	19830	19830	0
250	20240404	161100	680800450	19830	19830	19830	19830	0
251	20240404	161000	680800450	19830	19830	19830	19830	0
252	20240404	160900	680800450	19830	19830	19830	19830	0
253	20240404	160800	680800450	19830	19830	19830	19830	0
254	20240404	160700	680800450	19830	19830	19830	19830	0
255	20240404	160600	680800450	19830	19830	19830	19830	0
256	20240404	160500	680800450	19830	19830	19830	19830	0
257	20240404	160400	680800450	19830	19830	19830	19830	0
258	20240404	160300	680800450	19830	19830	19830	19830	0
259	20240404	160200	680800450	19830	19830	19830	19830	0
260	20240404	160100	680800450	19830	19830	19830	19830	0
261	20240404	160000	680800450	19830	19830	19830	19830	0
262	20240404	155900	680800450	19830	19830	19830	19830	0
263	20240404	155800	680800450	19830	19830	19830	19830	0
264	20240404	155700	680800450	19830	19830	19830	19830	0
265	20240404	155600	680800450	19830	19830	19830	19830	0
266	20240404	155500	680800450	19830	19830	19830	19830	0
267	20240404	155400	680800450	19830	19830	19830	19830	0
268	20240404	155300	680800450	19830	19830	19830	19830	0
269	20240404	155200	680800450	19830	19830	19830	19830	0
270	20240404	155100	680800450	19830	19830	19830	19830	0
271	20240404	155000	680800450	19830	19830	19830	19830	0
272	20240404	154900	680800450	19830	19830	19830	19830	158
273	20240404	154800	680800450	19830	19830	19830	19830	0
274	20240404	154700	680800450	19830	19830	19830	19830	0
275	20240404	154600	680800450	19830	19830	19830	19830	0
276	20240404	154500	680800450	19830	19830	19830	19830	0
277	20240404	154400	680800450	19830	19830	19830	19830	0
278	20240404	154300	680800450	19830	19830	19830	19830	0
279	20240404	154200	680800450	19830	19830	19830	19830	0
280	20240404	154100	680800450	19830	19830	19830	19830	0
281	20240404	154000	680800450	19830	19830	19830	19830	0
282	20240404	153900	680800450	19830	19830	19830	19830	0
283	20240404	153800	680800450	19830	19830	19830	19830	0
284	20240404	153700	680800450	19830	19830	19830	19830	0
285	20240404	153600	680800450	19830	19830	19830	19830	0
286	20240404	153500	680800450	19830	19830	19830	19830	0
287	20240404	153400	680800450	19830	19830	19830	19830	0
288	20240404	153300	680800450	19830	19830	19830	19830	0
289	20240404	153200	680800450	19830	19830	19830	19830	0
290	20240404	153100	680800450	19830	19830	19830	19830	0
291	20240404	153000	680800450	19830	19830	19830	19830	158
292	20240404	152900	677667310	19850	19850	19850	19850	0
293	20240404	152800	677667310	19850	19850	19850	19850	0
294	20240404	152700	677667310	19850	19850	19850	19850	0
295	20240404	152600	677667310	19850	19850	19850	19850	0
296	20240404	152500	677667310	19850	19850	19850	19850	0
297	20240404	152400	677667310	19850	19850	19850	19850	0
298	20240404	152300	677667310	19850	19850	19850	19850	0
299	20240404	152200	677667310	19850	19850	19850	19850	0
300	20240404	152100	677667310	19850	19850	19850	19850	0
301	20240404	152000	677667310	19850	19850	19850	19850	0
302	20240404	151900	677667310	19850	19970	19970	19850	8
303	20240404	151800	677508030	19970	19960	19970	19960	45
304	20240404	151700	676609730	19860	19960	19960	19850	42
305	20240404	151600	675772170	19850	19850	19850	19850	0
306	20240404	151500	675772170	19850	19850	19850	19850	11
307	20240404	151400	675553820	19830	19830	19830	19830	0
308	20240404	151300	675553820	19830	19830	19830	19830	0
309	20240404	151200	675553820	19830	19830	19830	19830	0
310	20240404	151100	675553820	19830	19830	19830	19830	0
311	20240404	151000	675553820	19830	19830	19830	19830	1
312	20240404	150900	675533990	19830	19830	19830	19830	0
313	20240404	150800	675533990	19830	19820	19830	19820	25
314	20240404	150700	675038350	19820	19830	19830	19820	141
315	20240404	150600	672242380	19830	19850	19850	19830	17
316	20240404	150500	671905220	19840	19860	19860	19840	98
317	20240404	150400	669959000	19860	19860	19860	19860	14
318	20240404	150300	669680960	19870	19870	19870	19870	0
319	20240404	150200	669680960	19870	19870	19870	19870	14
320	20240404	150100	669402780	19810	19810	19810	19810	0
321	20240404	150000	669402780	19810	19810	19820	19810	40
322	20240404	145900	668610370	19820	19810	19820	19810	49
323	20240404	145800	667639520	19820	19850	19850	19820	72
324	20240404	145700	666211100	19850	19860	19860	19850	31
325	20240404	145600	665595720	19850	19850	19860	19850	46
326	20240404	145500	664682540	19860	19930	19930	19850	64
327	20240404	145400	663409420	19880	19850	19890	19850	88
328	20240404	145300	661661120	19850	19850	19850	19850	54
329	20240404	145200	660589220	19850	19850	19850	19850	39
330	20240404	145100	659815070	19850	19850	19850	19850	40
331	20240404	145000	659021070	19850	19820	19900	19820	32
332	20240404	144900	658385990	19820	19810	19830	19810	35
333	20240404	144800	657692380	19820	19810	20050	19810	211
334	20240404	144700	653472160	19810	19880	20000	19810	126
335	20240404	144600	650964890	19910	19920	19930	19820	79
336	20240404	144500	649393250	19920	19960	19960	19920	38
337	20240404	144400	648635800	19960	19950	20050	19950	310
338	20240404	144300	642436430	19950	19950	19950	19950	40
339	20240404	144200	641638430	19950	19970	19970	19950	47
340	20240404	144100	640700690	20000	19930	20100	19930	79
341	20240404	144000	639122610	19920	19970	19970	19900	38
342	20240404	143900	638365680	19980	20000	20100	19980	73
343	20240404	143800	636903720	20000	20000	20050	20000	69
344	20240404	143700	635523020	20000	20000	20100	20000	53
345	20240404	143600	634462070	20000	20000	20050	20000	51
346	20240404	143500	633441470	20000	20150	20300	20000	820
347	20240404	143400	616853070	20150	19990	20250	19950	1674
348	20240404	143300	583093740	20000	19890	20000	19890	128
349	20240404	143200	580537120	19890	19940	19950	19890	112
350	20240404	143100	578303730	19960	20000	20000	19940	488
351	20240404	143000	568551190	20000	20000	20000	20000	46
352	20240404	142900	567631190	20000	19910	20150	19910	869
353	20240404	142800	550213400	19890	19790	19950	19790	427
354	20240404	142700	541702930	19790	19780	19800	19780	26
355	20240404	142600	541188420	19790	19800	19800	19790	26
356	20240404	142500	540673650	19800	19800	19800	19800	26
357	20240404	142400	540158850	19800	19850	19850	19800	61
358	20240404	142300	538948820	19850	19850	19850	19850	25
359	20240404	142200	538452570	19850	19870	19900	19850	224
360	20240404	142100	533996360	19870	19750	19890	19750	427
361	20240404	142000	525516130	19740	19750	19750	19740	157
362	20240404	141900	522415620	19750	19790	19790	19750	71
363	20240404	141800	521012950	19790	19800	19800	19790	10
364	20240404	141700	520815000	19800	19820	19820	19800	19
365	20240404	141600	520438460	19820	19820	19820	19820	47
366	20240404	141500	519506920	19820	19830	19830	19820	28
367	20240404	141400	518951720	19830	19830	19830	19830	12
368	20240404	141300	518713760	19830	19840	19840	19830	14
369	20240404	141200	518436040	19840	19840	19840	19840	0
370	20240404	141100	518436040	19840	19840	19840	19840	38
371	20240404	141000	517682120	19830	19830	19830	19830	0
372	20240404	140900	517682120	19830	19830	19830	19830	12
373	20240404	140800	517444160	19840	19840	19840	19840	0
374	20240404	140700	517444160	19840	19910	19920	19840	33
375	20240404	140600	516788870	19900	19860	19910	19860	13
376	20240404	140500	516530300	19850	19850	19850	19850	4
377	20240404	140400	516450900	19830	19830	19830	19830	0
378	20240404	140300	516450900	19830	19830	19830	19830	0
379	20240404	140200	516450900	19830	19830	19830	19830	0
380	20240404	140100	516450900	19830	19830	19830	19830	0
381	20240404	140000	516450900	19830	19830	19830	19830	0
382	20240404	135900	516450900	19830	19840	19840	19830	14
383	20240404	135800	516173170	19820	19820	19820	19820	0
384	20240404	135700	516173170	19820	19820	19820	19820	0
385	20240404	135600	516173170	19820	19820	19820	19820	0
386	20240404	135500	516173170	19820	19820	19820	19820	0
387	20240404	135400	516173170	19820	19820	19820	19820	3
388	20240404	135300	516113710	19820	19930	19930	19800	246
389	20240404	135200	511215030	19950	19930	19950	19930	3
390	20240404	135100	511155220	19920	19920	19920	19920	22
391	20240404	135000	510716980	19930	19930	19930	19930	13
392	20240404	134900	510457890	19910	19840	19910	19840	63
393	20240404	134800	509207340	19850	19830	19850	19820	1054
394	20240404	134700	488287870	19810	19810	19810	19810	0
395	20240404	134600	488287870	19810	19810	19810	19810	0
396	20240404	134500	488287870	19810	19810	19810	19810	0
397	20240404	134400	488287870	19810	19810	19810	19810	0
398	20240404	134300	488287870	19810	19810	19810	19810	9
399	20240404	134200	488109580	19800	19810	19810	19800	43
400	20240404	134100	487257770	19820	19820	19820	19820	8
401	20240404	134000	487099210	19810	19770	19810	19770	6
402	20240404	133900	486980510	19750	19740	19750	19740	29
403	20240404	133800	486407900	19740	19730	19740	19730	24
404	20240404	133700	485934340	19730	19730	19740	19730	109
405	20240404	133600	483782740	19730	19730	19730	19730	1
406	20240404	133500	483763010	19710	19710	19710	19710	0
407	20240404	133400	483763010	19710	19710	19710	19710	0
408	20240404	133300	483763010	19710	19710	19710	19710	0
409	20240404	133200	483763010	19710	19700	19710	19700	73
410	20240404	133100	482324830	19710	19710	19710	19710	5
411	20240404	133000	482226280	19710	19710	19710	19710	0
412	20240404	132900	482226280	19710	19720	19720	19710	313
413	20240404	132800	476054050	19720	19720	19720	19720	0
414	20240404	132700	476054050	19720	19720	19720	19720	1
415	20240404	132600	476034330	19720	19700	19720	19700	90
416	20240404	132500	474261230	19730	19710	19730	19700	162
417	20240404	132400	471066080	19710	19720	19720	19710	5
418	20240404	132300	470967500	19700	19700	19700	19700	0
419	20240404	132200	470967500	19700	19700	19700	19700	0
420	20240404	132100	470967500	19700	19700	19700	19700	0
421	20240404	132000	470967500	19700	19700	19700	19700	0
422	20240404	131900	470967500	19700	19700	19700	19700	30
423	20240404	131800	470376500	19730	19710	19730	19700	64
424	20240404	131700	469115280	19710	19710	19710	19710	1
425	20240404	131600	469095570	19710	19710	19710	19710	0
426	20240404	131500	469095570	19710	19710	19710	19710	0
427	20240404	131400	469095570	19710	19720	19720	19710	108
428	20240404	131300	466965850	19700	19700	19700	19700	5
429	20240404	131200	466867350	19700	19700	19700	19700	7
430	20240404	131100	466729450	19700	19710	19710	19700	105
431	20240404	131000	464659950	19710	19720	19720	19710	3
432	20240404	130900	464600810	19720	19720	19720	19720	22
433	20240404	130800	464166970	19720	19720	19720	19720	0
434	20240404	130700	464166970	19720	19730	19730	19720	14
435	20240404	130600	463890770	19720	19720	19720	19720	1
436	20240404	130500	463871050	19720	19720	19720	19720	0
437	20240404	130400	463871050	19720	19720	19720	19720	0
438	20240404	130300	463871050	19720	19720	19720	19720	0
439	20240404	130200	463871050	19720	19770	19770	19720	449
440	20240404	130100	455007890	19770	19740	19770	19740	6
441	20240404	130000	454889330	19750	19750	19750	19750	0
442	20240404	125900	454889330	19750	19750	19750	19750	0
443	20240404	125800	454889330	19750	19750	19750	19750	0
444	20240404	125700	454889330	19750	19750	19750	19750	0
445	20240404	125600	454889330	19750	19750	19750	19750	1
446	20240404	125500	454869580	19750	19750	19750	19750	0
447	20240404	125400	454869580	19750	19750	19770	19750	7
448	20240404	125300	454731290	19730	19730	19730	19730	1
449	20240404	125200	454711560	19720	19720	19720	19720	37
450	20240404	125100	453981920	19720	19720	19720	19720	2
451	20240404	125000	453942480	19720	19720	19720	19720	8
452	20240404	124900	453784720	19750	19750	19750	19750	0
453	20240404	124800	453784720	19750	19710	19750	19710	4
454	20240404	124700	453705810	19700	19710	19710	19700	29
455	20240404	124600	453134450	19710	19710	19710	19710	21
456	20240404	124500	452720540	19700	19710	19710	19690	38
457	20240404	124400	451971620	19690	19710	19710	19680	1281
458	20240404	124300	426745170	19710	19710	19710	19710	0
459	20240404	124200	426745170	19710	19710	19710	19710	0
460	20240404	124100	426745170	19710	19710	19710	19700	39
461	20240404	124000	425976500	19710	19700	19710	19700	2
462	20240404	123900	425937090	19710	19710	19710	19710	14
463	20240404	123800	425661150	19700	19710	19710	19700	29
464	20240404	123700	425089630	19710	19710	19710	19710	3
465	20240404	123600	425030500	19710	19710	19710	19710	1
466	20240404	123500	425010790	19710	19710	19710	19700	129
467	20240404	123400	422468250	19700	19710	19710	19700	3
468	20240404	123300	422409140	19700	19700	19700	19700	293
469	20240404	123200	416637040	19700	19710	19710	19700	564
470	20240404	123100	405520830	19710	19710	19710	19710	0
471	20240404	123000	405520830	19710	19710	19710	19710	89
472	20240404	122900	403766640	19710	19720	19720	19710	796
473	20240404	122800	388069810	19720	19720	19720	19720	0
474	20240404	122700	388069810	19720	19730	19730	19720	123
475	20240404	122600	385643990	19740	19740	19740	19740	5
476	20240404	122500	385545290	19740	19740	19740	19740	11
477	20240404	122400	385328150	19740	19740	19740	19740	0
478	20240404	122300	385328150	19740	19740	19740	19740	0
479	20240404	122200	385328150	19740	19740	19740	19740	0
480	20240404	122100	385328150	19740	19740	19740	19740	0
481	20240404	122000	385328150	19740	19740	19740	19740	1
482	20240404	121900	385308410	19750	19750	19750	19750	10
483	20240404	121800	385110910	19720	19730	19730	19720	78
484	20240404	121700	383572010	19730	19730	19730	19730	20
485	20240404	121600	383177410	19730	19730	19730	19730	0
486	20240404	121500	383177410	19730	19730	19730	19730	7
487	20240404	121400	383039300	19720	19720	19720	19720	0
488	20240404	121300	383039300	19720	19720	19720	19720	0
489	20240404	121200	383039300	19720	19720	19720	19720	0
490	20240404	121100	383039300	19720	19720	19720	19720	0
491	20240404	121000	383039300	19720	19730	19730	19720	105
492	20240404	120900	380967700	19720	19720	19720	19720	0
493	20240404	120800	380967700	19720	19720	19720	19720	0
494	20240404	120700	380967700	19720	19720	19720	19720	0
495	20240404	120600	380967700	19720	19720	19720	19720	0
496	20240404	120500	380967700	19720	19720	19730	19720	101
497	20240404	120400	378975020	19730	19730	19730	19730	0
498	20240404	120300	378975020	19730	19730	19730	19730	3
499	20240404	120200	378915830	19720	19720	19720	19720	0
500	20240404	120100	378915830	19720	19750	19750	19720	842
501	20240404	120000	362300110	19750	19750	19750	19750	1
502	20240404	115900	362280360	19750	19750	19750	19750	0
503	20240404	115800	362280360	19750	19750	19750	19750	0
504	20240404	115700	362280360	19750	19750	19750	19750	1
505	20240404	115600	362260610	19750	19750	19750	19750	0
506	20240404	115500	362260610	19750	19750	19750	19750	1
507	20240404	115400	362240860	19750	19750	19750	19750	0
508	20240404	115300	362240860	19750	19750	19750	19750	0
509	20240404	115200	362240860	19750	19750	19750	19750	0
510	20240404	115100	362240860	19750	19750	19750	19750	0
511	20240404	115000	362240860	19750	19750	19750	19750	1
512	20240404	114900	362221110	19780	19790	19790	19780	98
513	20240404	114800	360282470	19790	19790	19790	19790	30
514	20240404	114700	359688770	19840	19840	19840	19840	0
515	20240404	114600	359688770	19840	19840	19840	19840	0
516	20240404	114500	359688770	19840	19790	19850	19790	92
517	20240404	114400	357864440	19790	19790	19790	19790	0
518	20240404	114300	357864440	19790	19840	19840	19790	27
519	20240404	114200	357328900	19840	19840	19840	19840	4
520	20240404	114100	357249540	19850	19850	19850	19850	20
521	20240404	114000	356852540	19850	19850	19850	19850	25
522	20240404	113900	356356290	19770	19760	19770	19760	642
523	20240404	113800	343664280	19750	19750	19750	19750	0
524	20240404	113700	343664280	19750	19750	19750	19750	0
525	20240404	113600	343664280	19750	19750	19750	19750	0
526	20240404	113500	343664280	19750	19750	19750	19750	0
527	20240404	113400	343664280	19750	19750	19750	19750	1
528	20240404	113300	343644530	19740	19740	19740	19740	62
529	20240404	113200	342420650	19740	19740	19740	19740	0
530	20240404	113100	342420650	19740	19740	19740	19740	0
531	20240404	113000	342420650	19740	19740	19740	19740	0
532	20240404	112900	342420650	19740	19740	19740	19740	0
533	20240404	112800	342420650	19740	19740	19740	19740	1
534	20240404	112700	342400910	19750	19740	19750	19740	21
535	20240404	112600	341986170	19720	19720	19720	19720	0
536	20240404	112500	341986170	19720	19720	19720	19720	0
537	20240404	112400	341986170	19720	19720	19720	19720	0
538	20240404	112300	341986170	19720	19720	19720	19720	2
539	20240404	112200	341946730	19710	19710	19710	19710	0
540	20240404	112100	341946730	19710	19710	19710	19710	0
541	20240404	112000	341946730	19710	19710	19710	19710	0
542	20240404	111900	341946730	19710	19710	19710	19710	0
543	20240404	111800	341946730	19710	19710	19710	19710	0
544	20240404	111700	341946730	19710	19710	19710	19710	0
545	20240404	111600	341946730	19710	19710	19710	19710	0
546	20240404	111500	341946730	19710	19710	19710	19710	0
547	20240404	111400	341946730	19710	19710	19710	19710	0
548	20240404	111300	341946730	19710	19710	19710	19710	0
549	20240404	111200	341946730	19710	19710	19710	19710	1
550	20240404	111100	341927020	19710	19710	19710	19710	3
551	20240404	111000	341867890	19720	19710	19720	19710	12
552	20240404	110900	341631260	19710	19730	19730	19710	13
553	20240404	110800	341375010	19710	19710	19710	19700	69
554	20240404	110700	340015040	19690	19710	19710	19690	105
555	20240404	110600	337945780	19720	19720	19720	19720	15
556	20240404	110500	337649980	19720	19720	19720	19720	1
557	20240404	110400	337630260	19720	19730	19730	19710	34
558	20240404	110300	336959590	19730	19730	19730	19730	0
559	20240404	110200	336959590	19730	19730	19730	19730	1
560	20240404	110100	336939860	19770	19720	19770	19720	4
561	20240404	110000	336860930	19770	19770	19770	19770	0
562	20240404	105900	336860930	19770	19690	19770	19690	21
563	20240404	105800	336446940	19680	19690	19690	19680	34
564	20240404	105700	335777510	19680	19680	19680	19680	35
565	20240404	105600	335088710	19680	19680	19680	19680	0
566	20240404	105500	335088710	19680	19680	19680	19680	1
567	20240404	105400	335069030	19680	19680	19680	19680	0
568	20240404	105300	335069030	19680	19680	19680	19680	29
569	20240404	105200	334498310	19680	19680	19680	19680	0
570	20240404	105100	334498310	19680	19690	19690	19680	332
571	20240404	105000	327961270	19690	19710	19710	19690	325
572	20240404	104900	321561980	19700	19700	19700	19700	1
573	20240404	104800	321542280	19680	19680	19680	19680	0
574	20240404	104700	321542280	19680	19680	19690	19680	382
575	20240404	104600	314024480	19660	19660	19660	19660	66
576	20240404	104500	312726920	19660	19670	19670	19660	238
577	20240404	104400	308046580	19670	19710	19710	19670	592
578	20240404	104300	296385370	19720	19750	19750	19720	300
579	20240404	104200	290465330	19750	19750	19750	19750	80
580	20240404	104100	288885330	19750	19730	19750	19730	225
581	20240404	104000	284445730	19720	19720	19720	19720	2
582	20240404	103900	284406290	19730	19710	19730	19710	38
583	20240404	103800	283656750	19710	19710	19710	19700	421
584	20240404	103700	275360310	19700	19770	19770	19700	1097
585	20240404	103600	253689700	19770	19770	19770	19770	33
586	20240404	103500	253037290	19780	19840	19840	19780	1126
587	20240404	103400	230726820	19840	19840	19840	19840	0
588	20240404	103300	230726820	19840	19850	19850	19840	61
589	20240404	103200	229515990	19850	19850	19850	19850	0
590	20240404	103100	229515990	19850	19870	19870	19850	78
591	20240404	103000	227966910	19860	19860	19860	19860	0
592	20240404	102900	227966910	19860	19860	19860	19860	0
593	20240404	102800	227966910	19860	19860	19860	19860	23
594	20240404	102700	227510130	19860	19840	19860	19840	216
595	20240404	102600	223222680	19850	19840	19850	19840	115
596	20240404	102500	220940980	19840	19840	19840	19840	0
597	20240404	102400	220940980	19840	19840	19840	19840	0
598	20240404	102300	220940980	19840	19840	19840	19840	0
599	20240404	102200	220940980	19840	19840	19840	19840	3
600	20240404	102100	220881460	19840	19850	19850	19840	70
601	20240404	102000	219491980	19840	19850	19850	19840	79
602	20240404	101900	217923870	19840	19840	19840	19840	14
603	20240404	101800	217646110	19840	19840	19840	19840	0
604	20240404	101700	217646110	19840	19840	19840	19840	53
605	20240404	101600	216594590	19840	19840	19840	19840	0
606	20240404	101500	216594590	19840	19840	19840	19840	0
607	20240404	101400	216594590	19840	19840	19840	19840	19
608	20240404	101300	216217630	19840	19840	19840	19840	0
609	20240404	101200	216217630	19840	19840	19840	19840	0
610	20240404	101100	216217630	19840	19840	19840	19840	0
611	20240404	101000	216217630	19840	19850	19850	19840	62
612	20240404	100900	214986950	19850	19860	19860	19850	41
613	20240404	100800	214172710	19860	19910	19910	19860	779
614	20240404	100700	198673010	19910	19910	19910	19910	28
615	20240404	100600	198115530	19930	19930	19930	19930	0
616	20240404	100500	198115530	19930	19930	19930	19930	24
617	20240404	100400	197637210	19930	19930	19930	19930	0
618	20240404	100300	197637210	19930	19930	19930	19930	83
619	20240404	100200	195983020	19930	19960	19960	19930	247
620	20240404	100100	191056340	19950	19950	19950	19950	0
621	20240404	100000	191056340	19950	19950	19950	19950	0
622	20240404	095900	191056340	19950	19960	19960	19950	63
623	20240404	095800	189799460	19960	19960	19960	19960	9
624	20240404	095700	189619820	19960	19970	19970	19960	6
625	20240404	095600	189500050	19970	19970	19970	19970	0
626	20240404	095500	189500050	19970	19970	19970	19970	0
627	20240404	095400	189500050	19970	19970	19970	19970	1
628	20240404	095300	189480080	19970	19970	19970	19960	59
629	20240404	095200	188302370	19960	19970	19970	19960	143
630	20240404	095100	185448080	19970	19990	20000	19970	252
631	20240404	095000	180410260	19990	19990	19990	19990	103
632	20240404	094900	178351290	19990	19980	19990	19980	26
633	20240404	094800	177831670	19980	19970	20050	19970	14
634	20240404	094700	177551500	19980	20000	20000	19980	22
635	20240404	094600	177111760	20050	19990	20050	19990	34
636	20240404	094500	176431710	19990	19970	19990	19970	21
637	20240404	094400	176012210	19960	19960	19960	19960	0
638	20240404	094300	176012210	19960	19970	19970	19960	56
639	20240404	094200	174893910	19960	19970	19970	19960	13
640	20240404	094100	174634410	20000	20000	20000	20000	0
641	20240404	094000	174634410	20000	19970	20000	19970	141
642	20240404	093900	171815870	19970	19970	19970	19970	15
643	20240404	093800	171516320	19970	19930	19970	19910	326
644	20240404	093700	165018770	19940	20000	20000	19940	691
645	20240404	093600	151217460	20000	19980	20000	19970	152
646	20240404	093500	148178310	19970	20050	20050	19960	1656
647	20240404	093400	115089680	20000	20050	20050	20000	104
648	20240404	093300	113004680	20050	20050	20050	20050	146
649	20240404	093200	110077380	19990	19990	19990	19990	0
650	20240404	093100	110077380	19990	19990	19990	19990	6
651	20240404	093000	109957440	19980	19980	19980	19980	0
652	20240404	092900	109957440	19980	20050	20050	19980	981
653	20240404	092800	90335460	20050	20050	20050	20050	2
654	20240404	092700	90295360	20100	20100	20100	20100	15
655	20240404	092600	89993860	20100	20100	20100	20100	0
656	20240404	092500	89993860	20100	20100	20100	20100	9
657	20240404	092400	89812960	20100	20000	20100	20000	15
658	20240404	092300	89511560	20000	20050	20050	20000	191
659	20240404	092200	85685710	20000	20000	20000	20000	3
660	20240404	092100	85625710	20000	20050	20050	20000	94
661	20240404	092000	83741160	20050	20100	20100	20050	47
662	20240404	091900	82796560	20100	20100	20150	20100	25
663	20240404	091800	82293560	20150	20050	20150	20050	103
664	20240404	091700	80222710	20050	20100	20100	20050	45
665	20240404	091600	79318310	20150	20150	20150	20150	4
666	20240404	091500	79237710	20150	20150	20150	20150	6
667	20240404	091400	79116810	20100	20200	20200	20100	155
668	20240404	091300	75986110	20250	20250	20250	20150	14
669	20240404	091200	75703060	20200	20250	20300	20200	52
670	20240404	091100	74647810	20300	20150	20350	20100	137
671	20240404	091000	71880110	20150	20100	20150	20050	64
672	20240404	090900	70593360	19860	20100	20300	19840	384
673	20240404	090800	62904900	20100	20100	20100	20050	71
674	20240404	090700	61478200	20100	20050	20100	20000	315
675	20240404	090600	55162900	19950	19990	20050	19910	676
676	20240404	090500	41668920	19990	19980	19990	19970	43
677	20240404	090400	40809670	19870	19870	19910	19870	241
678	20240404	090300	36012290	19870	20050	20050	19810	457
679	20240404	090200	26881910	20050	20100	20100	20050	90
680	20240404	090100	25073060	19990	20000	20000	19800	867
681	20240404	090000	7740300	20000	20450	20450	20000	379