KissMeData/089850/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	202200	560819880	9510	9510	9510	9510	1070
3	20240404	202100	560819880	9510	9510	9510	9510	0
4	20240404	202000	560819880	9510	9510	9510	9510	0
5	20240404	201900	560819880	9510	9510	9510	9510	0
6	20240404	201800	560819880	9510	9510	9510	9510	0
7	20240404	201700	560819880	9510	9510	9510	9510	0
8	20240404	201600	560819880	9510	9510	9510	9510	0
9	20240404	201500	560819880	9510	9510	9510	9510	0
10	20240404	201400	560819880	9510	9510	9510	9510	0
11	20240404	201300	560819880	9510	9510	9510	9510	0
12	20240404	201200	560819880	9510	9510	9510	9510	0
13	20240404	201100	560819880	9510	9510	9510	9510	0
14	20240404	201000	560819880	9510	9510	9510	9510	0
15	20240404	200900	560819880	9510	9510	9510	9510	0
16	20240404	200800	560819880	9510	9510	9510	9510	0
17	20240404	200700	560819880	9510	9510	9510	9510	0
18	20240404	200600	560819880	9510	9510	9510	9510	0
19	20240404	200500	560819880	9510	9510	9510	9510	0
20	20240404	200400	560819880	9510	9510	9510	9510	0
21	20240404	200300	560819880	9510	9510	9510	9510	0
22	20240404	200200	560819880	9510	9510	9510	9510	0
23	20240404	200100	560819880	9510	9510	9510	9510	0
24	20240404	200000	560819880	9510	9510	9510	9510	0
25	20240404	195900	560819880	9510	9510	9510	9510	0
26	20240404	195800	560819880	9510	9510	9510	9510	0
27	20240404	195700	560819880	9510	9510	9510	9510	0
28	20240404	195600	560819880	9510	9510	9510	9510	0
29	20240404	195500	560819880	9510	9510	9510	9510	0
30	20240404	195400	560819880	9510	9510	9510	9510	0
31	20240404	195300	560819880	9510	9510	9510	9510	0
32	20240404	195200	560819880	9510	9510	9510	9510	1070
33	20240404	195100	560819880	9510	9510	9510	9510	0
34	20240404	195000	560819880	9510	9510	9510	9510	0
35	20240404	194900	560819880	9510	9510	9510	9510	0
36	20240404	194800	560819880	9510	9510	9510	9510	0
37	20240404	194700	560819880	9510	9510	9510	9510	0
38	20240404	194600	560819880	9510	9510	9510	9510	0
39	20240404	194500	560819880	9510	9510	9510	9510	0
40	20240404	194400	560819880	9510	9510	9510	9510	0
41	20240404	194300	560819880	9510	9510	9510	9510	0
42	20240404	194200	560819880	9510	9510	9510	9510	0
43	20240404	194100	560819880	9510	9510	9510	9510	0
44	20240404	194000	560819880	9510	9510	9510	9510	0
45	20240404	193900	560819880	9510	9510	9510	9510	0
46	20240404	193800	560819880	9510	9510	9510	9510	0
47	20240404	193700	560819880	9510	9510	9510	9510	0
48	20240404	193600	560819880	9510	9510	9510	9510	0
49	20240404	193500	560819880	9510	9510	9510	9510	0
50	20240404	193400	560819880	9510	9510	9510	9510	0
51	20240404	193300	560819880	9510	9510	9510	9510	0
52	20240404	193200	560819880	9510	9510	9510	9510	0
53	20240404	193100	560819880	9510	9510	9510	9510	0
54	20240404	193000	560819880	9510	9510	9510	9510	0
55	20240404	192900	560819880	9510	9510	9510	9510	0
56	20240404	192800	560819880	9510	9510	9510	9510	0
57	20240404	192700	560819880	9510	9510	9510	9510	0
58	20240404	192600	560819880	9510	9510	9510	9510	0
59	20240404	192500	560819880	9510	9510	9510	9510	0
60	20240404	192400	560819880	9510	9510	9510	9510	0
61	20240404	192300	560819880	9510	9510	9510	9510	0
62	20240404	192200	560819880	9510	9510	9510	9510	1070
63	20240404	192100	560819880	9510	9510	9510	9510	0
64	20240404	192000	560819880	9510	9510	9510	9510	0
65	20240404	191900	560819880	9510	9510	9510	9510	0
66	20240404	191800	560819880	9510	9510	9510	9510	0
67	20240404	191700	560819880	9510	9510	9510	9510	0
68	20240404	191600	560819880	9510	9510	9510	9510	0
69	20240404	191500	560819880	9510	9510	9510	9510	0
70	20240404	191400	560819880	9510	9510	9510	9510	0
71	20240404	191300	560819880	9510	9510	9510	9510	0
72	20240404	191200	560819880	9510	9510	9510	9510	0
73	20240404	191100	560819880	9510	9510	9510	9510	0
74	20240404	191000	560819880	9510	9510	9510	9510	0
75	20240404	190900	560819880	9510	9510	9510	9510	0
76	20240404	190800	560819880	9510	9510	9510	9510	0
77	20240404	190700	560819880	9510	9510	9510	9510	0
78	20240404	190600	560819880	9510	9510	9510	9510	0
79	20240404	190500	560819880	9510	9510	9510	9510	0
80	20240404	190400	560819880	9510	9510	9510	9510	0
81	20240404	190300	560819880	9510	9510	9510	9510	0
82	20240404	190200	560819880	9510	9510	9510	9510	0
83	20240404	190100	560819880	9510	9510	9510	9510	0
84	20240404	190000	560819880	9510	9510	9510	9510	0
85	20240404	185900	560819880	9510	9510	9510	9510	0
86	20240404	185800	560819880	9510	9510	9510	9510	0
87	20240404	185700	560819880	9510	9510	9510	9510	0
88	20240404	185600	560819880	9510	9510	9510	9510	0
89	20240404	185500	560819880	9510	9510	9510	9510	0
90	20240404	185400	560819880	9510	9510	9510	9510	0
91	20240404	185300	560819880	9510	9510	9510	9510	0
92	20240404	185200	560819880	9510	9510	9510	9510	1070
93	20240404	185100	560819880	9510	9510	9510	9510	0
94	20240404	185000	560819880	9510	9510	9510	9510	0
95	20240404	184900	560819880	9510	9510	9510	9510	0
96	20240404	184800	560819880	9510	9510	9510	9510	0
97	20240404	184700	560819880	9510	9510	9510	9510	0
98	20240404	184600	560819880	9510	9510	9510	9510	0
99	20240404	184500	560819880	9510	9510	9510	9510	0
100	20240404	184400	560819880	9510	9510	9510	9510	0
101	20240404	184300	560819880	9510	9510	9510	9510	0
102	20240404	184200	560819880	9510	9510	9510	9510	0
103	20240404	184100	560819880	9510	9510	9510	9510	0
104	20240404	184000	560819880	9510	9510	9510	9510	0
105	20240404	183900	560819880	9510	9510	9510	9510	0
106	20240404	183800	560819880	9510	9510	9510	9510	0
107	20240404	183700	560819880	9510	9510	9510	9510	0
108	20240404	183600	560819880	9510	9510	9510	9510	0
109	20240404	183500	560819880	9510	9510	9510	9510	0
110	20240404	183400	560819880	9510	9510	9510	9510	0
111	20240404	183300	560819880	9510	9510	9510	9510	0
112	20240404	183200	560819880	9510	9510	9510	9510	0
113	20240404	183100	560819880	9510	9510	9510	9510	0
114	20240404	183000	560819880	9510	9510	9510	9510	0
115	20240404	182900	560819880	9510	9510	9510	9510	0
116	20240404	182800	560819880	9510	9510	9510	9510	0
117	20240404	182700	560819880	9510	9510	9510	9510	0
118	20240404	182600	560819880	9510	9510	9510	9510	0
119	20240404	182500	560819880	9510	9510	9510	9510	0
120	20240404	182400	560819880	9510	9510	9510	9510	0
121	20240404	182300	560819880	9510	9510	9510	9510	0
122	20240404	182200	560819880	9510	9510	9510	9510	1070
123	20240404	182100	560819880	9510	9510	9510	9510	0
124	20240404	182000	560819880	9510	9510	9510	9510	0
125	20240404	181900	560819880	9510	9510	9510	9510	0
126	20240404	181800	560819880	9510	9510	9510	9510	0
127	20240404	181700	560819880	9510	9510	9510	9510	0
128	20240404	181600	560819880	9510	9510	9510	9510	0
129	20240404	181500	560819880	9510	9510	9510	9510	0
130	20240404	181400	560819880	9510	9510	9510	9510	0
131	20240404	181300	560819880	9510	9510	9510	9510	0
132	20240404	181200	560819880	9510	9510	9510	9510	0
133	20240404	181100	560819880	9510	9510	9510	9510	0
134	20240404	181000	560819880	9510	9510	9510	9510	0
135	20240404	180900	560819880	9510	9510	9510	9510	0
136	20240404	180800	560819880	9510	9510	9510	9510	0
137	20240404	180700	560819880	9510	9510	9510	9510	0
138	20240404	180600	560819880	9510	9510	9510	9510	0
139	20240404	180500	560819880	9510	9510	9510	9510	0
140	20240404	180400	560819880	9510	9510	9510	9510	0
141	20240404	180300	560819880	9510	9510	9510	9510	0
142	20240404	180200	560819880	9510	9510	9510	9510	0
143	20240404	180100	560819880	9510	9510	9510	9510	0
144	20240404	180000	560819880	9510	9510	9510	9510	0
145	20240404	175900	560819880	9510	9510	9510	9510	0
146	20240404	175800	560819880	9510	9510	9510	9510	0
147	20240404	175700	560819880	9510	9510	9510	9510	0
148	20240404	175600	560819880	9510	9510	9510	9510	0
149	20240404	175500	560819880	9510	9510	9510	9510	0
150	20240404	175400	560819880	9510	9510	9510	9510	0
151	20240404	175300	560819880	9510	9510	9510	9510	0
152	20240404	175200	560819880	9510	9510	9510	9510	1070
153	20240404	175100	560819880	9510	9510	9510	9510	0
154	20240404	175000	560819880	9510	9510	9510	9510	0
155	20240404	174900	560819880	9510	9510	9510	9510	0
156	20240404	174800	560819880	9510	9510	9510	9510	0
157	20240404	174700	560819880	9510	9510	9510	9510	0
158	20240404	174600	560819880	9510	9510	9510	9510	0
159	20240404	174500	560819880	9510	9510	9510	9510	0
160	20240404	174400	560819880	9510	9510	9510	9510	0
161	20240404	174300	560819880	9510	9510	9510	9510	0
162	20240404	174200	560819880	9510	9510	9510	9510	0
163	20240404	174100	560819880	9510	9510	9510	9510	0
164	20240404	174000	560819880	9510	9510	9510	9510	0
165	20240404	173900	560819880	9510	9510	9510	9510	0
166	20240404	173800	560819880	9510	9510	9510	9510	0
167	20240404	173700	560819880	9510	9510	9510	9510	0
168	20240404	173600	560819880	9510	9510	9510	9510	0
169	20240404	173500	560819880	9510	9510	9510	9510	0
170	20240404	173400	560819880	9510	9510	9510	9510	0
171	20240404	173300	560819880	9510	9510	9510	9510	0
172	20240404	173200	560819880	9510	9510	9510	9510	0
173	20240404	173100	560819880	9510	9510	9510	9510	0
174	20240404	173000	560819880	9510	9510	9510	9510	0
175	20240404	172900	560819880	9510	9510	9510	9510	0
176	20240404	172800	560819880	9510	9510	9510	9510	0
177	20240404	172700	560819880	9510	9510	9510	9510	0
178	20240404	172600	560819880	9510	9510	9510	9510	0
179	20240404	172500	560819880	9510	9510	9510	9510	0
180	20240404	172400	560819880	9510	9510	9510	9510	0
181	20240404	172300	560819880	9510	9510	9510	9510	0
182	20240404	172200	560819880	9510	9510	9510	9510	1070
183	20240404	172100	560819880	9510	9510	9510	9510	0
184	20240404	172000	560819880	9510	9510	9510	9510	0
185	20240404	171900	560819880	9510	9510	9510	9510	0
186	20240404	171800	560819880	9510	9510	9510	9510	0
187	20240404	171700	560819880	9510	9510	9510	9510	0
188	20240404	171600	560819880	9510	9510	9510	9510	0
189	20240404	171500	560819880	9510	9510	9510	9510	0
190	20240404	171400	560819880	9510	9510	9510	9510	0
191	20240404	171300	560819880	9510	9510	9510	9510	0
192	20240404	171200	560819880	9510	9510	9510	9510	0
193	20240404	171100	560819880	9510	9510	9510	9510	0
194	20240404	171000	560819880	9510	9510	9510	9510	0
195	20240404	170900	560819880	9510	9510	9510	9510	0
196	20240404	170800	560819880	9510	9510	9510	9510	0
197	20240404	170700	560819880	9510	9510	9510	9510	0
198	20240404	170600	560819880	9510	9510	9510	9510	0
199	20240404	170500	560819880	9510	9510	9510	9510	0
200	20240404	170400	560819880	9510	9510	9510	9510	0
201	20240404	170300	560819880	9510	9510	9510	9510	0
202	20240404	170200	560819880	9510	9510	9510	9510	0
203	20240404	170100	560819880	9510	9510	9510	9510	0
204	20240404	170000	560819880	9510	9510	9510	9510	0
205	20240404	165900	560819880	9510	9510	9510	9510	0
206	20240404	165800	560819880	9510	9510	9510	9510	0
207	20240404	165700	560819880	9510	9510	9510	9510	0
208	20240404	165600	560819880	9510	9510	9510	9510	0
209	20240404	165500	560819880	9510	9510	9510	9510	0
210	20240404	165400	560819880	9510	9510	9510	9510	0
211	20240404	165300	560819880	9510	9510	9510	9510	0
212	20240404	165200	560819880	9510	9510	9510	9510	1070
213	20240404	165100	560819880	9510	9510	9510	9510	0
214	20240404	165000	560819880	9510	9510	9510	9510	0
215	20240404	164900	560819880	9510	9510	9510	9510	0
216	20240404	164800	560819880	9510	9510	9510	9510	0
217	20240404	164700	560819880	9510	9510	9510	9510	0
218	20240404	164600	560819880	9510	9510	9510	9510	0
219	20240404	164500	560819880	9510	9510	9510	9510	0
220	20240404	164400	560819880	9510	9510	9510	9510	0
221	20240404	164300	560819880	9510	9510	9510	9510	0
222	20240404	164200	560819880	9510	9510	9510	9510	0
223	20240404	164100	560819880	9510	9510	9510	9510	0
224	20240404	164000	560819880	9510	9510	9510	9510	0
225	20240404	163900	560819880	9510	9510	9510	9510	0
226	20240404	163800	560819880	9510	9510	9510	9510	0
227	20240404	163700	560819880	9510	9510	9510	9510	0
228	20240404	163600	560819880	9510	9510	9510	9510	0
229	20240404	163500	560819880	9510	9510	9510	9510	0
230	20240404	163400	560819880	9510	9510	9510	9510	0
231	20240404	163300	560819880	9510	9510	9510	9510	0
232	20240404	163200	560819880	9510	9510	9510	9510	0
233	20240404	163100	560819880	9510	9510	9510	9510	0
234	20240404	163000	560819880	9510	9510	9510	9510	0
235	20240404	162900	560819880	9510	9510	9510	9510	0
236	20240404	162800	560819880	9510	9510	9510	9510	0
237	20240404	162700	560819880	9510	9510	9510	9510	0
238	20240404	162600	560819880	9510	9510	9510	9510	0
239	20240404	162500	560819880	9510	9510	9510	9510	0
240	20240404	162400	560819880	9510	9510	9510	9510	0
241	20240404	162300	560819880	9510	9510	9510	9510	0
242	20240404	162200	560819880	9510	9510	9510	9510	1070
243	20240404	162100	560819880	9510	9510	9510	9510	0
244	20240404	162000	560819880	9510	9510	9510	9510	0
245	20240404	161900	560819880	9510	9510	9510	9510	0
246	20240404	161800	560819880	9510	9510	9510	9510	0
247	20240404	161700	560819880	9510	9510	9510	9510	0
248	20240404	161600	560819880	9510	9510	9510	9510	0
249	20240404	161500	560819880	9510	9510	9510	9510	0
250	20240404	161400	560819880	9510	9510	9510	9510	0
251	20240404	161300	560819880	9510	9510	9510	9510	0
252	20240404	161200	560819880	9510	9510	9510	9510	0
253	20240404	161100	560819880	9510	9510	9510	9510	0
254	20240404	161000	560819880	9510	9510	9510	9510	0
255	20240404	160900	560819880	9510	9510	9510	9510	0
256	20240404	160800	560819880	9510	9510	9510	9510	0
257	20240404	160700	560819880	9510	9510	9510	9510	0
258	20240404	160600	560819880	9510	9510	9510	9510	0
259	20240404	160500	560819880	9510	9510	9510	9510	0
260	20240404	160400	560819880	9510	9510	9510	9510	0
261	20240404	160300	560819880	9510	9510	9510	9510	0
262	20240404	160200	560819880	9510	9510	9510	9510	0
263	20240404	160100	560819880	9510	9510	9510	9510	0
264	20240404	160000	560819880	9510	9510	9510	9510	0
265	20240404	155900	560819880	9510	9510	9510	9510	0
266	20240404	155800	560819880	9510	9510	9510	9510	0
267	20240404	155700	560819880	9510	9510	9510	9510	0
268	20240404	155600	560819880	9510	9510	9510	9510	0
269	20240404	155500	560819880	9510	9510	9510	9510	0
270	20240404	155400	560819880	9510	9510	9510	9510	0
271	20240404	155300	560819880	9510	9510	9510	9510	0
272	20240404	155200	560819880	9510	9510	9510	9510	1070
273	20240404	155100	560819880	9510	9510	9510	9510	0
274	20240404	155000	560819880	9510	9510	9510	9510	0
275	20240404	154900	560819880	9510	9510	9510	9510	0
276	20240404	154800	560819880	9510	9510	9510	9510	0
277	20240404	154700	560819880	9510	9510	9510	9510	0
278	20240404	154600	560819880	9510	9510	9510	9510	0
279	20240404	154500	560819880	9510	9510	9510	9510	0
280	20240404	154400	560819880	9510	9510	9510	9510	0
281	20240404	154300	560819880	9510	9510	9510	9510	0
282	20240404	154200	560819880	9510	9510	9510	9510	0
283	20240404	154100	560819880	9510	9510	9510	9510	0
284	20240404	154000	560819880	9510	9510	9510	9510	0
285	20240404	153900	560819880	9510	9510	9510	9510	0
286	20240404	153800	560819880	9510	9510	9510	9510	0
287	20240404	153700	560819880	9510	9510	9510	9510	0
288	20240404	153600	560819880	9510	9510	9510	9510	0
289	20240404	153500	560819880	9510	9510	9510	9510	0
290	20240404	153400	560819880	9510	9510	9510	9510	0
291	20240404	153300	560819880	9510	9510	9510	9510	0
292	20240404	153200	560819880	9510	9510	9510	9510	0
293	20240404	153100	560819880	9510	9510	9510	9510	0
294	20240404	153000	560819880	9510	9510	9510	9510	1070
295	20240404	152900	550644180	9510	9510	9510	9510	0
296	20240404	152800	550644180	9510	9510	9510	9510	0
297	20240404	152700	550644180	9510	9510	9510	9510	0
298	20240404	152600	550644180	9510	9510	9510	9510	0
299	20240404	152500	550644180	9510	9510	9510	9510	0
300	20240404	152400	550644180	9510	9510	9510	9510	0
301	20240404	152300	550644180	9510	9510	9510	9510	0
302	20240404	152200	550644180	9510	9510	9510	9510	0
303	20240404	152100	550644180	9510	9510	9510	9510	0
304	20240404	152000	550644180	9510	9510	9510	9510	0
305	20240404	151900	550644180	9510	9510	9510	9510	59
306	20240404	151800	550083090	9580	9520	9580	9510	1232
307	20240404	151700	538357760	9540	9530	9540	9530	12
308	20240404	151600	538243360	9550	9510	9550	9510	464
309	20240404	151500	533824640	9510	9500	9510	9500	40
310	20240404	151400	533444460	9500	9500	9500	9500	1
311	20240404	151300	533434960	9490	9490	9490	9490	32
312	20240404	151200	533131280	9500	9500	9500	9500	10
313	20240404	151100	533036280	9490	9490	9490	9490	0
314	20240404	151000	533036280	9490	9490	9490	9490	10
315	20240404	150900	532941380	9500	9500	9500	9500	1
316	20240404	150800	532931880	9490	9490	9490	9490	31
317	20240404	150700	532637690	9490	9500	9500	9490	75
318	20240404	150600	531925210	9500	9500	9500	9500	0
319	20240404	150500	531925210	9500	9500	9500	9500	6
320	20240404	150400	531868210	9510	9510	9510	9510	23
321	20240404	150300	531649480	9500	9500	9500	9500	48
322	20240404	150200	531193480	9500	9500	9500	9500	0
323	20240404	150100	531193480	9500	9500	9500	9500	3
324	20240404	150000	531164980	9510	9500	9510	9500	100
325	20240404	145900	530214030	9510	9510	9510	9510	194
326	20240404	145800	528369090	9510	9510	9510	9510	0
327	20240404	145700	528369090	9510	9510	9510	9510	2
328	20240404	145600	528350070	9510	9510	9510	9510	11
329	20240404	145500	528245460	9540	9490	9540	9490	1088
330	20240404	145400	517915940	9540	9540	9540	9540	1
331	20240404	145300	517906400	9490	9510	9510	9490	1000
332	20240404	145200	508407490	9550	9520	9550	9510	1164
333	20240404	145100	497332250	9550	9550	9550	9550	0
334	20240404	145000	497332250	9550	9550	9550	9550	0
335	20240404	144900	497332250	9550	9550	9550	9550	20
336	20240404	144800	497141250	9540	9540	9540	9540	100
337	20240404	144700	496187250	9540	9540	9540	9540	0
338	20240404	144600	496187250	9540	9540	9540	9540	12
339	20240404	144500	496072770	9540	9540	9540	9540	0
340	20240404	144400	496072770	9540	9540	9540	9540	4
341	20240404	144300	496034610	9530	9530	9530	9530	90
342	20240404	144200	495176910	9550	9550	9550	9550	0
343	20240404	144100	495176910	9550	9550	9550	9550	0
344	20240404	144000	495176910	9550	9550	9550	9550	0
345	20240404	143900	495176910	9550	9520	9550	9520	54
346	20240404	143800	494662250	9520	9520	9520	9520	2
347	20240404	143700	494643210	9520	9520	9520	9520	5
348	20240404	143600	494595610	9520	9520	9520	9520	0
349	20240404	143500	494595610	9520	9520	9520	9520	245
350	20240404	143400	492263210	9520	9520	9520	9520	0
351	20240404	143300	492263210	9520	9520	9520	9520	20
352	20240404	143200	492072810	9520	9520	9520	9520	8
353	20240404	143100	491996650	9520	9520	9520	9520	70
354	20240404	143000	491330250	9550	9550	9550	9550	0
355	20240404	142900	491330250	9550	9540	9550	9540	14
356	20240404	142800	491196560	9540	9530	9540	9530	11
357	20240404	142700	491091700	9520	9520	9520	9520	0
358	20240404	142600	491091700	9520	9530	9530	9520	147
359	20240404	142500	489692250	9520	9520	9520	9520	0
360	20240404	142400	489692250	9520	9520	9520	9520	0
361	20240404	142300	489692250	9520	9530	9530	9520	49
362	20240404	142200	489225750	9540	9540	9540	9540	23
363	20240404	142100	489006330	9550	9550	9550	9550	0
364	20240404	142000	489006330	9550	9550	9550	9550	125
365	20240404	141900	487812580	9560	9570	9570	9560	422
366	20240404	141800	483775960	9600	9570	9600	9570	1011
367	20240404	141700	474096920	9580	9580	9580	9580	10
368	20240404	141600	474001120	9580	9580	9580	9580	12
369	20240404	141500	473886160	9580	9580	9580	9580	0
370	20240404	141400	473886160	9580	9580	9580	9580	5
371	20240404	141300	473838260	9570	9570	9570	9570	8
372	20240404	141200	473761700	9570	9570	9570	9570	3
373	20240404	141100	473732990	9590	9590	9590	9590	0
374	20240404	141000	473732990	9590	9590	9590	9590	0
375	20240404	140900	473732990	9590	9570	9590	9570	457
376	20240404	140800	469357340	9580	9580	9580	9580	10
377	20240404	140700	469261540	9590	9590	9590	9590	0
378	20240404	140600	469261540	9590	9610	9610	9580	505
379	20240404	140500	464421100	9610	9610	9610	9610	3
380	20240404	140400	464392270	9610	9630	9630	9610	26
381	20240404	140300	464142250	9620	9620	9620	9620	45
382	20240404	140200	463709350	9610	9610	9610	9610	0
383	20240404	140100	463709350	9610	9610	9610	9610	2
384	20240404	140000	463690130	9630	9630	9630	9630	0
385	20240404	135900	463690130	9630	9630	9630	9630	9
386	20240404	135800	463603460	9640	9640	9640	9640	0
387	20240404	135700	463603460	9640	9640	9640	9640	0
388	20240404	135600	463603460	9640	9630	9640	9630	10
389	20240404	135500	463507090	9650	9650	9650	9650	0
390	20240404	135400	463507090	9650	9600	9650	9580	964
391	20240404	135300	454253360	9610	9610	9610	9610	6
392	20240404	135200	454195700	9610	9610	9610	9610	0
393	20240404	135100	454195700	9610	9610	9610	9610	6
394	20240404	135000	454138040	9620	9620	9620	9620	0
395	20240404	134900	454138040	9620	9620	9620	9620	10
396	20240404	134800	454041840	9590	9590	9590	9590	0
397	20240404	134700	454041840	9590	9600	9630	9590	404
398	20240404	134600	450164050	9620	9620	9620	9620	16
399	20240404	134500	450010130	9620	9620	9620	9620	28
400	20240404	134400	449740770	9630	9630	9630	9630	3
401	20240404	134300	449711880	9640	9640	9640	9640	0
402	20240404	134200	449711880	9640	9640	9640	9640	0
403	20240404	134100	449711880	9640	9640	9640	9640	0
404	20240404	134000	449711880	9640	9610	9640	9600	81
405	20240404	133900	448934040	9650	9650	9650	9650	2
406	20240404	133800	448914740	9650	9650	9650	9650	0
407	20240404	133700	448914740	9650	9650	9650	9650	0
408	20240404	133600	448914740	9650	9650	9650	9650	12
409	20240404	133500	448798940	9650	9650	9650	9650	0
410	20240404	133400	448798940	9650	9650	9650	9650	3
411	20240404	133300	448769990	9650	9620	9650	9620	565
412	20240404	133200	443334310	9630	9640	9640	9630	152
413	20240404	133100	441869230	9650	9650	9650	9650	0
414	20240404	133000	441869230	9650	9650	9650	9650	1
415	20240404	132900	441859580	9650	9650	9650	9650	4
416	20240404	132800	441820980	9640	9640	9640	9640	6
417	20240404	132700	441763140	9650	9650	9650	9650	3
418	20240404	132600	441734190	9650	9650	9650	9650	103
419	20240404	132500	440740240	9650	9630	9650	9630	2
420	20240404	132400	440720960	9650	9630	9650	9630	29
421	20240404	132300	440441490	9640	9640	9640	9640	1
422	20240404	132200	440431850	9630	9650	9650	9630	26
423	20240404	132100	440181070	9660	9660	9660	9660	0
424	20240404	132000	440181070	9660	9660	9660	9660	0
425	20240404	131900	440181070	9660	9620	9660	9620	21
426	20240404	131800	439978540	9620	9620	9620	9620	0
427	20240404	131700	439978540	9620	9620	9620	9620	0
428	20240404	131600	439978540	9620	9660	9660	9620	110
429	20240404	131500	438919940	9660	9650	9660	9650	30
430	20240404	131400	438630330	9660	9660	9660	9660	2
431	20240404	131300	438611010	9660	9660	9660	9660	0
432	20240404	131200	438611010	9660	9660	9660	9660	0
433	20240404	131100	438611010	9660	9660	9660	9660	2
434	20240404	131000	438591690	9620	9620	9620	9620	1
435	20240404	130900	438582070	9660	9660	9660	9660	10
436	20240404	130800	438485470	9620	9620	9620	9620	0
437	20240404	130700	438485470	9620	9620	9620	9620	56
438	20240404	130600	437946750	9610	9610	9610	9610	13
439	20240404	130500	437821820	9610	9610	9610	9610	0
440	20240404	130400	437821820	9610	9600	9610	9600	2
441	20240404	130300	437802610	9610	9610	9610	9610	0
442	20240404	130200	437802610	9610	9610	9610	9610	0
443	20240404	130100	437802610	9610	9610	9610	9610	0
444	20240404	130000	437802610	9610	9620	9620	9610	2
445	20240404	125900	437783380	9620	9620	9620	9620	11
446	20240404	125800	437677560	9590	9590	9590	9590	126
447	20240404	125700	436469220	9590	9600	9620	9590	80
448	20240404	125600	435700510	9590	9590	9590	9590	1
449	20240404	125500	435690920	9580	9580	9580	9580	30
450	20240404	125400	435403520	9580	9600	9600	9580	5
451	20240404	125300	435355560	9600	9600	9600	9600	0
452	20240404	125200	435355560	9600	9600	9600	9600	1
453	20240404	125100	435345960	9600	9600	9600	9600	0
454	20240404	125000	435345960	9600	9600	9600	9600	0
455	20240404	124900	435345960	9600	9610	9610	9600	29
456	20240404	124800	435067430	9610	9610	9610	9610	5
457	20240404	124700	435019380	9610	9610	9610	9610	68
458	20240404	124600	434365900	9620	9620	9620	9620	129
459	20240404	124500	433124920	9620	9620	9620	9620	60
460	20240404	124400	432547720	9620	9620	9620	9620	4
461	20240404	124300	432509240	9610	9610	9610	9610	3
462	20240404	124200	432480410	9610	9560	9610	9560	169
463	20240404	124100	430863720	9560	9560	9560	9560	10
464	20240404	124000	430768120	9560	9560	9560	9560	0
465	20240404	123900	430768120	9560	9560	9560	9560	20
466	20240404	123800	430576920	9560	9550	9560	9550	11
467	20240404	123700	430471770	9550	9550	9550	9550	126
468	20240404	123600	429268470	9570	9560	9570	9560	12
469	20240404	123500	429153640	9570	9570	9570	9570	0
470	20240404	123400	429153640	9570	9570	9570	9570	18
471	20240404	123300	428981380	9610	9610	9610	9610	0
472	20240404	123200	428981380	9610	9610	9610	9610	0
473	20240404	123100	428981380	9610	9610	9610	9610	55
474	20240404	123000	428452830	9600	9610	9610	9580	83
475	20240404	122900	427656210	9580	9580	9620	9580	963
476	20240404	122800	418429560	9580	9580	9580	9580	0
477	20240404	122700	418429560	9580	9580	9580	9580	20
478	20240404	122600	418237960	9580	9580	9580	9580	22
479	20240404	122500	418027200	9580	9580	9580	9580	0
480	20240404	122400	418027200	9580	9580	9580	9580	0
481	20240404	122300	418027200	9580	9580	9580	9580	60
482	20240404	122200	417452400	9580	9580	9580	9580	1
483	20240404	122100	417442820	9590	9590	9590	9590	0
484	20240404	122000	417442820	9590	9590	9590	9590	0
485	20240404	121900	417442820	9590	9550	9590	9550	3
486	20240404	121800	417414130	9550	9540	9550	9540	74
487	20240404	121700	416708160	9530	9530	9530	9530	9
488	20240404	121600	416622390	9530	9530	9530	9530	3
489	20240404	121500	416593800	9530	9530	9530	9530	1
490	20240404	121400	416584270	9530	9530	9530	9530	1
491	20240404	121300	416574740	9520	9520	9520	9520	15
492	20240404	121200	416431940	9500	9520	9520	9500	1313
493	20240404	121100	403940560	9530	9530	9530	9530	0
494	20240404	121000	403940560	9530	9530	9530	9530	0
495	20240404	120900	403940560	9530	9530	9530	9530	0
496	20240404	120800	403940560	9530	9530	9530	9530	0
497	20240404	120700	403940560	9530	9530	9530	9530	113
498	20240404	120600	402863670	9530	9530	9530	9530	0
499	20240404	120500	402863670	9530	9530	9530	9530	0
500	20240404	120400	402863670	9530	9530	9530	9530	20
501	20240404	120300	402673070	9590	9540	9590	9540	200
502	20240404	120200	400764410	9530	9530	9530	9530	31
503	20240404	120100	400468980	9530	9530	9530	9530	8
504	20240404	120000	400392740	9530	9530	9530	9530	1
505	20240404	115900	400383210	9530	9530	9530	9530	11
506	20240404	115800	400278380	9530	9530	9530	9530	1053
507	20240404	115700	390243290	9520	9520	9520	9520	0
508	20240404	115600	390243290	9520	9530	9530	9520	407
509	20240404	115500	386364610	9530	9540	9540	9530	714
510	20240404	115400	379554520	9550	9550	9550	9550	0
511	20240404	115300	379554520	9550	9550	9550	9550	2
512	20240404	115200	379535420	9550	9550	9550	9550	0
513	20240404	115100	379535420	9550	9550	9550	9550	1
514	20240404	115000	379525870	9550	9550	9550	9550	137
515	20240404	114900	378217520	9580	9580	9580	9580	4
516	20240404	114800	378179200	9580	9580	9580	9580	10
517	20240404	114700	378083400	9580	9580	9580	9580	0
518	20240404	114600	378083400	9580	9560	9580	9540	15
519	20240404	114500	377939870	9570	9570	9570	9570	1
520	20240404	114400	377930300	9570	9570	9570	9570	0
521	20240404	114300	377930300	9570	9570	9570	9570	0
522	20240404	114200	377930300	9570	9570	9570	9570	0
523	20240404	114100	377930300	9570	9570	9570	9570	0
524	20240404	114000	377930300	9570	9540	9570	9540	2
525	20240404	113900	377911190	9580	9540	9580	9540	20
526	20240404	113800	377720190	9580	9580	9580	9580	0
527	20240404	113700	377720190	9580	9580	9580	9580	0
528	20240404	113600	377720190	9580	9570	9580	9570	12
529	20240404	113500	377605240	9580	9580	9580	9580	0
530	20240404	113400	377605240	9580	9580	9580	9580	7
531	20240404	113300	377538180	9590	9550	9590	9550	346
532	20240404	113200	374220560	9540	9540	9540	9540	0
533	20240404	113100	374220560	9540	9540	9540	9540	0
534	20240404	113000	374220560	9540	9580	9580	9540	11
535	20240404	112900	374115340	9590	9540	9590	9540	446
536	20240404	112800	369858200	9590	9590	9590	9590	0
537	20240404	112700	369858200	9590	9590	9590	9590	0
538	20240404	112600	369858200	9590	9580	9590	9580	214
539	20240404	112500	367806020	9590	9590	9590	9590	0
540	20240404	112400	367806020	9590	9590	9590	9590	7
541	20240404	112300	367738890	9590	9590	9590	9590	1
542	20240404	112200	367729300	9590	9590	9590	9590	0
543	20240404	112100	367729300	9590	9590	9590	9590	0
544	20240404	112000	367729300	9590	9560	9590	9560	56
545	20240404	111900	367192390	9570	9570	9570	9560	18
546	20240404	111800	367020290	9560	9560	9560	9560	15
547	20240404	111700	366876890	9560	9560	9560	9560	0
548	20240404	111600	366876890	9560	9560	9560	9560	6
549	20240404	111500	366819530	9560	9560	9560	9560	0
550	20240404	111400	366819530	9560	9560	9560	9560	3
551	20240404	111300	366790850	9590	9590	9590	9590	0
552	20240404	111200	366790850	9590	9590	9590	9590	0
553	20240404	111100	366790850	9590	9590	9590	9590	0
554	20240404	111000	366790850	9590	9590	9590	9590	0
555	20240404	110900	366790850	9590	9580	9590	9580	66
556	20240404	110800	366158090	9590	9590	9590	9590	0
557	20240404	110700	366158090	9590	9580	9590	9530	578
558	20240404	110600	360640710	9580	9570	9580	9570	17
559	20240404	110500	360477860	9570	9560	9570	9560	2
560	20240404	110400	360458730	9560	9560	9560	9560	0
561	20240404	110300	360458730	9560	9560	9560	9560	3
562	20240404	110200	360430050	9560	9560	9560	9560	6
563	20240404	110100	360372690	9570	9570	9570	9570	5
564	20240404	110000	360324840	9590	9590	9590	9590	1
565	20240404	105900	360315250	9590	9590	9590	9590	2
566	20240404	105800	360296070	9590	9590	9590	9580	11
567	20240404	105700	360190640	9590	9590	9590	9590	1
568	20240404	105600	360181050	9580	9580	9580	9580	7
569	20240404	105500	360113990	9580	9560	9580	9560	10
570	20240404	105400	360018350	9560	9560	9560	9560	1
571	20240404	105300	360008790	9560	9560	9560	9560	1
572	20240404	105200	359999230	9560	9560	9560	9560	0
573	20240404	105100	359999230	9560	9560	9560	9560	0
574	20240404	105000	359999230	9560	9550	9560	9550	7
575	20240404	104900	359932320	9540	9540	9540	9540	3
576	20240404	104800	359903700	9550	9550	9550	9550	261
577	20240404	104700	357411150	9540	9540	9540	9540	0
578	20240404	104600	357411150	9540	9590	9590	9540	16
579	20240404	104500	357257910	9590	9590	9590	9590	0
580	20240404	104400	357257910	9590	9550	9590	9540	60
581	20240404	104300	356684450	9590	9570	9590	9560	1095
582	20240404	104200	346208910	9570	9570	9570	9570	0
583	20240404	104100	346208910	9570	9570	9570	9570	155
584	20240404	104000	344725560	9580	9580	9580	9580	95
585	20240404	103900	343815460	9590	9580	9590	9580	193
586	20240404	103800	341965690	9570	9570	9570	9570	4
587	20240404	103700	341927410	9560	9560	9560	9560	0
588	20240404	103600	341927410	9560	9560	9560	9560	452
589	20240404	103500	337606290	9560	9560	9560	9560	0
590	20240404	103400	337606290	9560	9580	9580	9560	109
591	20240404	103300	336562870	9580	9580	9580	9580	4
592	20240404	103200	336524550	9570	9590	9640	9570	124
593	20240404	103100	335336870	9640	9640	9640	9640	0
594	20240404	103000	335336870	9640	9630	9640	9560	306
595	20240404	102900	332395020	9660	9660	9660	9660	12
596	20240404	102800	332279100	9630	9630	9630	9630	4
597	20240404	102700	332240580	9630	9650	9650	9630	2118
598	20240404	102600	311802220	9650	9650	9650	9650	539
599	20240404	102500	306600870	9650	9670	9670	9650	235
600	20240404	102400	304330710	9670	9670	9670	9670	0
601	20240404	102300	304330710	9670	9670	9670	9670	0
602	20240404	102200	304330710	9670	9670	9670	9670	14
603	20240404	102100	304195330	9670	9670	9670	9670	0
604	20240404	102000	304195330	9670	9670	9670	9670	0
605	20240404	101900	304195330	9670	9670	9670	9670	108
606	20240404	101800	303150970	9670	9670	9670	9670	0
607	20240404	101700	303150970	9670	9670	9670	9670	4
608	20240404	101600	303112290	9690	9690	9690	9690	13
609	20240404	101500	302986320	9690	9690	9690	9690	11
610	20240404	101400	302879730	9700	9700	9700	9700	0
611	20240404	101300	302879730	9700	9700	9700	9700	167
612	20240404	101200	301259830	9710	9710	9710	9710	87
613	20240404	101100	300415060	9700	9700	9700	9700	0
614	20240404	101000	300415060	9700	9750	9760	9700	423
615	20240404	100900	296310390	9760	9760	9760	9760	16
616	20240404	100800	296154230	9800	9720	9800	9710	1106
617	20240404	100700	285401960	9720	9780	9780	9720	817
618	20240404	100600	277440640	9780	9750	9780	9750	24
619	20240404	100500	277206090	9760	9760	9760	9760	0
620	20240404	100400	277206090	9760	9740	9760	9730	60
621	20240404	100300	276621950	9760	9740	9760	9740	4
622	20240404	100200	276582950	9740	9740	9740	9740	0
623	20240404	100100	276582950	9740	9740	9740	9740	24
624	20240404	100000	276349190	9780	9780	9780	9780	3
625	20240404	095900	276319850	9780	9770	9780	9770	15
626	20240404	095800	276173160	9780	9750	9780	9750	156
627	20240404	095700	274647960	9740	9750	9750	9740	286
628	20240404	095600	271862300	9740	9740	9740	9740	15
629	20240404	095500	271716200	9740	9790	9800	9740	24
630	20240404	095400	271481970	9800	9780	9800	9780	350
631	20240404	095300	268056810	9770	9750	9770	9750	361
632	20240404	095200	264533310	9710	9710	9710	9710	1
633	20240404	095100	264523600	9770	9700	9770	9700	562
634	20240404	095000	259068370	9760	9760	9760	9700	548
635	20240404	094900	253727000	9770	9770	9770	9770	28
636	20240404	094800	253453440	9780	9740	9780	9740	327
637	20240404	094700	250258810	9760	9760	9760	9760	0
638	20240404	094600	250258810	9760	9730	9760	9730	132
639	20240404	094500	248972010	9750	9680	9750	9680	121
640	20240404	094400	247796920	9680	9680	9680	9680	136
641	20240404	094300	246480440	9670	9680	9680	9670	943
642	20240404	094200	237352270	9680	9760	9760	9680	1989
643	20240404	094100	218079960	9780	9770	9780	9770	10
644	20240404	094000	217982170	9780	9770	9780	9770	11
645	20240404	093900	217874650	9770	9750	9770	9750	21
646	20240404	093800	217669580	9780	9770	9780	9770	53
647	20240404	093700	217151590	9780	9820	9820	9780	216
648	20240404	093600	215036760	9810	9820	9820	9810	261
649	20240404	093500	212475720	9830	9830	9830	9830	134
650	20240404	093400	211158500	9820	9840	9890	9800	2736
651	20240404	093300	184233830	9840	9780	9840	9780	2440
652	20240404	093200	160314880	9780	9790	9790	9780	53
653	20240404	093100	159796020	9780	9770	9780	9770	90
654	20240404	093000	158916020	9780	9780	9780	9780	58
655	20240404	092900	158348780	9780	9800	9800	9780	457
656	20240404	092800	153874680	9790	9740	9800	9740	25
657	20240404	092700	153630230	9790	9770	9790	9770	664
658	20240404	092600	147136010	9770	9790	9810	9770	728
659	20240404	092500	140007200	9790	9750	9790	9750	1682
660	20240404	092400	123593110	9750	9710	9750	9680	1220
661	20240404	092300	111739090	9710	9710	9710	9710	7
662	20240404	092200	111671120	9710	9720	9740	9710	51
663	20240404	092100	111175100	9720	9730	9730	9720	163
664	20240404	092000	109590630	9730	9720	9740	9720	19
665	20240404	091900	109405750	9740	9720	9740	9720	127
666	20240404	091800	108169840	9690	9690	9710	9690	49
667	20240404	091700	107694510	9690	9690	9690	9690	74
668	20240404	091600	106977450	9690	9700	9710	9670	185
669	20240404	091500	105185840	9700	9720	9720	9700	288
670	20240404	091400	102391610	9720	9720	9730	9720	118
671	20240404	091300	101244540	9720	9720	9720	9720	2
672	20240404	091200	101225100	9720	9720	9720	9720	4
673	20240404	091100	101186220	9720	9750	9770	9720	427
674	20240404	091000	97023390	9750	9730	9750	9730	24
675	20240404	090900	96789740	9750	9750	9750	9750	250
676	20240404	090800	94352240	9740	9780	9780	9740	357
677	20240404	090700	90868530	9790	9800	9800	9790	397
678	20240404	090600	86979070	9800	9740	9800	9730	459
679	20240404	090500	82494280	9740	9700	9750	9700	1495
680	20240404	090400	67970710	9700	9640	9730	9640	61
681	20240404	090300	67378610	9640	9550	9810	9490	5795
682	20240404	090200	10929230	9530	9520	9550	9470	139
683	20240404	090100	9608880	9470	9460	9550	9460	93
684	20240404	090000	8724130	9310	9460	9550	9300	923