KissMeData/139670/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	204100	944739450	5480	5480	5480	5480	2186
3	20240404	204000	944739450	5480	5480	5480	5480	0
4	20240404	203900	944739450	5480	5480	5480	5480	0
5	20240404	203800	944739450	5480	5480	5480	5480	0
6	20240404	203700	944739450	5480	5480	5480	5480	0
7	20240404	203600	944739450	5480	5480	5480	5480	0
8	20240404	203500	944739450	5480	5480	5480	5480	0
9	20240404	203400	944739450	5480	5480	5480	5480	0
10	20240404	203300	944739450	5480	5480	5480	5480	0
11	20240404	203200	944739450	5480	5480	5480	5480	0
12	20240404	203100	944739450	5480	5480	5480	5480	0
13	20240404	203000	944739450	5480	5480	5480	5480	0
14	20240404	202900	944739450	5480	5480	5480	5480	0
15	20240404	202800	944739450	5480	5480	5480	5480	0
16	20240404	202700	944739450	5480	5480	5480	5480	0
17	20240404	202600	944739450	5480	5480	5480	5480	0
18	20240404	202500	944739450	5480	5480	5480	5480	0
19	20240404	202400	944739450	5480	5480	5480	5480	0
20	20240404	202300	944739450	5480	5480	5480	5480	0
21	20240404	202200	944739450	5480	5480	5480	5480	0
22	20240404	202100	944739450	5480	5480	5480	5480	0
23	20240404	202000	944739450	5480	5480	5480	5480	0
24	20240404	201900	944739450	5480	5480	5480	5480	0
25	20240404	201800	944739450	5480	5480	5480	5480	0
26	20240404	201700	944739450	5480	5480	5480	5480	0
27	20240404	201600	944739450	5480	5480	5480	5480	0
28	20240404	201500	944739450	5480	5480	5480	5480	0
29	20240404	201400	944739450	5480	5480	5480	5480	0
30	20240404	201300	944739450	5480	5480	5480	5480	0
31	20240404	201200	944739450	5480	5480	5480	5480	0
32	20240404	201100	944739450	5480	5480	5480	5480	2186
33	20240404	201000	944739450	5480	5480	5480	5480	0
34	20240404	200900	944739450	5480	5480	5480	5480	0
35	20240404	200800	944739450	5480	5480	5480	5480	0
36	20240404	200700	944739450	5480	5480	5480	5480	0
37	20240404	200600	944739450	5480	5480	5480	5480	0
38	20240404	200500	944739450	5480	5480	5480	5480	0
39	20240404	200400	944739450	5480	5480	5480	5480	0
40	20240404	200300	944739450	5480	5480	5480	5480	0
41	20240404	200200	944739450	5480	5480	5480	5480	0
42	20240404	200100	944739450	5480	5480	5480	5480	0
43	20240404	200000	944739450	5480	5480	5480	5480	0
44	20240404	195900	944739450	5480	5480	5480	5480	0
45	20240404	195800	944739450	5480	5480	5480	5480	0
46	20240404	195700	944739450	5480	5480	5480	5480	0
47	20240404	195600	944739450	5480	5480	5480	5480	0
48	20240404	195500	944739450	5480	5480	5480	5480	0
49	20240404	195400	944739450	5480	5480	5480	5480	0
50	20240404	195300	944739450	5480	5480	5480	5480	0
51	20240404	195200	944739450	5480	5480	5480	5480	0
52	20240404	195100	944739450	5480	5480	5480	5480	0
53	20240404	195000	944739450	5480	5480	5480	5480	0
54	20240404	194900	944739450	5480	5480	5480	5480	0
55	20240404	194800	944739450	5480	5480	5480	5480	0
56	20240404	194700	944739450	5480	5480	5480	5480	0
57	20240404	194600	944739450	5480	5480	5480	5480	0
58	20240404	194500	944739450	5480	5480	5480	5480	0
59	20240404	194400	944739450	5480	5480	5480	5480	0
60	20240404	194300	944739450	5480	5480	5480	5480	0
61	20240404	194200	944739450	5480	5480	5480	5480	0
62	20240404	194100	944739450	5480	5480	5480	5480	2186
63	20240404	194000	944739450	5480	5480	5480	5480	0
64	20240404	193900	944739450	5480	5480	5480	5480	0
65	20240404	193800	944739450	5480	5480	5480	5480	0
66	20240404	193700	944739450	5480	5480	5480	5480	0
67	20240404	193600	944739450	5480	5480	5480	5480	0
68	20240404	193500	944739450	5480	5480	5480	5480	0
69	20240404	193400	944739450	5480	5480	5480	5480	0
70	20240404	193300	944739450	5480	5480	5480	5480	0
71	20240404	193200	944739450	5480	5480	5480	5480	0
72	20240404	193100	944739450	5480	5480	5480	5480	0
73	20240404	193000	944739450	5480	5480	5480	5480	0
74	20240404	192900	944739450	5480	5480	5480	5480	0
75	20240404	192800	944739450	5480	5480	5480	5480	0
76	20240404	192700	944739450	5480	5480	5480	5480	0
77	20240404	192600	944739450	5480	5480	5480	5480	0
78	20240404	192500	944739450	5480	5480	5480	5480	0
79	20240404	192400	944739450	5480	5480	5480	5480	0
80	20240404	192300	944739450	5480	5480	5480	5480	0
81	20240404	192200	944739450	5480	5480	5480	5480	0
82	20240404	192100	944739450	5480	5480	5480	5480	0
83	20240404	192000	944739450	5480	5480	5480	5480	0
84	20240404	191900	944739450	5480	5480	5480	5480	0
85	20240404	191800	944739450	5480	5480	5480	5480	0
86	20240404	191700	944739450	5480	5480	5480	5480	0
87	20240404	191600	944739450	5480	5480	5480	5480	0
88	20240404	191500	944739450	5480	5480	5480	5480	0
89	20240404	191400	944739450	5480	5480	5480	5480	0
90	20240404	191300	944739450	5480	5480	5480	5480	0
91	20240404	191200	944739450	5480	5480	5480	5480	0
92	20240404	191100	944739450	5480	5480	5480	5480	2186
93	20240404	191000	944739450	5480	5480	5480	5480	0
94	20240404	190900	944739450	5480	5480	5480	5480	0
95	20240404	190800	944739450	5480	5480	5480	5480	0
96	20240404	190700	944739450	5480	5480	5480	5480	0
97	20240404	190600	944739450	5480	5480	5480	5480	0
98	20240404	190500	944739450	5480	5480	5480	5480	0
99	20240404	190400	944739450	5480	5480	5480	5480	0
100	20240404	190300	944739450	5480	5480	5480	5480	0
101	20240404	190200	944739450	5480	5480	5480	5480	0
102	20240404	190100	944739450	5480	5480	5480	5480	0
103	20240404	190000	944739450	5480	5480	5480	5480	0
104	20240404	185900	944739450	5480	5480	5480	5480	0
105	20240404	185800	944739450	5480	5480	5480	5480	0
106	20240404	185700	944739450	5480	5480	5480	5480	0
107	20240404	185600	944739450	5480	5480	5480	5480	0
108	20240404	185500	944739450	5480	5480	5480	5480	0
109	20240404	185400	944739450	5480	5480	5480	5480	0
110	20240404	185300	944739450	5480	5480	5480	5480	0
111	20240404	185200	944739450	5480	5480	5480	5480	0
112	20240404	185100	944739450	5480	5480	5480	5480	0
113	20240404	185000	944739450	5480	5480	5480	5480	0
114	20240404	184900	944739450	5480	5480	5480	5480	0
115	20240404	184800	944739450	5480	5480	5480	5480	0
116	20240404	184700	944739450	5480	5480	5480	5480	0
117	20240404	184600	944739450	5480	5480	5480	5480	0
118	20240404	184500	944739450	5480	5480	5480	5480	0
119	20240404	184400	944739450	5480	5480	5480	5480	0
120	20240404	184300	944739450	5480	5480	5480	5480	0
121	20240404	184200	944739450	5480	5480	5480	5480	0
122	20240404	184100	944739450	5480	5480	5480	5480	2186
123	20240404	184000	944739450	5480	5480	5480	5480	0
124	20240404	183900	944739450	5480	5480	5480	5480	0
125	20240404	183800	944739450	5480	5480	5480	5480	0
126	20240404	183700	944739450	5480	5480	5480	5480	0
127	20240404	183600	944739450	5480	5480	5480	5480	0
128	20240404	183500	944739450	5480	5480	5480	5480	0
129	20240404	183400	944739450	5480	5480	5480	5480	0
130	20240404	183300	944739450	5480	5480	5480	5480	0
131	20240404	183200	944739450	5480	5480	5480	5480	0
132	20240404	183100	944739450	5480	5480	5480	5480	0
133	20240404	183000	944739450	5480	5480	5480	5480	0
134	20240404	182900	944739450	5480	5480	5480	5480	0
135	20240404	182800	944739450	5480	5480	5480	5480	0
136	20240404	182700	944739450	5480	5480	5480	5480	0
137	20240404	182600	944739450	5480	5480	5480	5480	0
138	20240404	182500	944739450	5480	5480	5480	5480	0
139	20240404	182400	944739450	5480	5480	5480	5480	0
140	20240404	182300	944739450	5480	5480	5480	5480	0
141	20240404	182200	944739450	5480	5480	5480	5480	0
142	20240404	182100	944739450	5480	5480	5480	5480	0
143	20240404	182000	944739450	5480	5480	5480	5480	0
144	20240404	181900	944739450	5480	5480	5480	5480	0
145	20240404	181800	944739450	5480	5480	5480	5480	0
146	20240404	181700	944739450	5480	5480	5480	5480	0
147	20240404	181600	944739450	5480	5480	5480	5480	0
148	20240404	181500	944739450	5480	5480	5480	5480	0
149	20240404	181400	944739450	5480	5480	5480	5480	0
150	20240404	181300	944739450	5480	5480	5480	5480	0
151	20240404	181200	944739450	5480	5480	5480	5480	0
152	20240404	181100	944739450	5480	5480	5480	5480	2186
153	20240404	181000	944739450	5480	5480	5480	5480	0
154	20240404	180900	944739450	5480	5480	5480	5480	0
155	20240404	180800	944739450	5480	5480	5480	5480	0
156	20240404	180700	944739450	5480	5480	5480	5480	0
157	20240404	180600	944739450	5480	5480	5480	5480	0
158	20240404	180500	944739450	5480	5480	5480	5480	0
159	20240404	180400	944739450	5480	5480	5480	5480	0
160	20240404	180300	944739450	5480	5480	5480	5480	0
161	20240404	180200	944739450	5480	5480	5480	5480	0
162	20240404	180100	944739450	5480	5480	5480	5480	0
163	20240404	180000	944739450	5480	5480	5480	5480	0
164	20240404	175900	944739450	5480	5480	5480	5480	0
165	20240404	175800	944739450	5480	5480	5480	5480	0
166	20240404	175700	944739450	5480	5480	5480	5480	0
167	20240404	175600	944739450	5480	5480	5480	5480	0
168	20240404	175500	944739450	5480	5480	5480	5480	0
169	20240404	175400	944739450	5480	5480	5480	5480	0
170	20240404	175300	944739450	5480	5480	5480	5480	0
171	20240404	175200	944739450	5480	5480	5480	5480	0
172	20240404	175100	944739450	5480	5480	5480	5480	0
173	20240404	175000	944739450	5480	5480	5480	5480	0
174	20240404	174900	944739450	5480	5480	5480	5480	0
175	20240404	174800	944739450	5480	5480	5480	5480	0
176	20240404	174700	944739450	5480	5480	5480	5480	0
177	20240404	174600	944739450	5480	5480	5480	5480	0
178	20240404	174500	944739450	5480	5480	5480	5480	0
179	20240404	174400	944739450	5480	5480	5480	5480	0
180	20240404	174300	944739450	5480	5480	5480	5480	0
181	20240404	174200	944739450	5480	5480	5480	5480	0
182	20240404	174100	944739450	5480	5480	5480	5480	2186
183	20240404	174000	944739450	5480	5480	5480	5480	0
184	20240404	173900	944739450	5480	5480	5480	5480	0
185	20240404	173800	944739450	5480	5480	5480	5480	0
186	20240404	173700	944739450	5480	5480	5480	5480	0
187	20240404	173600	944739450	5480	5480	5480	5480	0
188	20240404	173500	944739450	5480	5480	5480	5480	0
189	20240404	173400	944739450	5480	5480	5480	5480	0
190	20240404	173300	944739450	5480	5480	5480	5480	0
191	20240404	173200	944739450	5480	5480	5480	5480	0
192	20240404	173100	944739450	5480	5480	5480	5480	0
193	20240404	173000	944739450	5480	5480	5480	5480	0
194	20240404	172900	944739450	5480	5480	5480	5480	0
195	20240404	172800	944739450	5480	5480	5480	5480	0
196	20240404	172700	944739450	5480	5480	5480	5480	0
197	20240404	172600	944739450	5480	5480	5480	5480	0
198	20240404	172500	944739450	5480	5480	5480	5480	0
199	20240404	172400	944739450	5480	5480	5480	5480	0
200	20240404	172300	944739450	5480	5480	5480	5480	0
201	20240404	172200	944739450	5480	5480	5480	5480	0
202	20240404	172100	944739450	5480	5480	5480	5480	0
203	20240404	172000	944739450	5480	5480	5480	5480	0
204	20240404	171900	944739450	5480	5480	5480	5480	0
205	20240404	171800	944739450	5480	5480	5480	5480	0
206	20240404	171700	944739450	5480	5480	5480	5480	0
207	20240404	171600	944739450	5480	5480	5480	5480	0
208	20240404	171500	944739450	5480	5480	5480	5480	0
209	20240404	171400	944739450	5480	5480	5480	5480	0
210	20240404	171300	944739450	5480	5480	5480	5480	0
211	20240404	171200	944739450	5480	5480	5480	5480	0
212	20240404	171100	944739450	5480	5480	5480	5480	2186
213	20240404	171000	944739450	5480	5480	5480	5480	0
214	20240404	170900	944739450	5480	5480	5480	5480	0
215	20240404	170800	944739450	5480	5480	5480	5480	0
216	20240404	170700	944739450	5480	5480	5480	5480	0
217	20240404	170600	944739450	5480	5480	5480	5480	0
218	20240404	170500	944739450	5480	5480	5480	5480	0
219	20240404	170400	944739450	5480	5480	5480	5480	0
220	20240404	170300	944739450	5480	5480	5480	5480	0
221	20240404	170200	944739450	5480	5480	5480	5480	0
222	20240404	170100	944739450	5480	5480	5480	5480	0
223	20240404	170000	944739450	5480	5480	5480	5480	0
224	20240404	165900	944739450	5480	5480	5480	5480	0
225	20240404	165800	944739450	5480	5480	5480	5480	0
226	20240404	165700	944739450	5480	5480	5480	5480	0
227	20240404	165600	944739450	5480	5480	5480	5480	0
228	20240404	165500	944739450	5480	5480	5480	5480	0
229	20240404	165400	944739450	5480	5480	5480	5480	0
230	20240404	165300	944739450	5480	5480	5480	5480	0
231	20240404	165200	944739450	5480	5480	5480	5480	0
232	20240404	165100	944739450	5480	5480	5480	5480	0
233	20240404	165000	944739450	5480	5480	5480	5480	0
234	20240404	164900	944739450	5480	5480	5480	5480	0
235	20240404	164800	944739450	5480	5480	5480	5480	0
236	20240404	164700	944739450	5480	5480	5480	5480	0
237	20240404	164600	944739450	5480	5480	5480	5480	0
238	20240404	164500	944739450	5480	5480	5480	5480	0
239	20240404	164400	944739450	5480	5480	5480	5480	0
240	20240404	164300	944739450	5480	5480	5480	5480	0
241	20240404	164200	944739450	5480	5480	5480	5480	0
242	20240404	164100	944739450	5480	5480	5480	5480	2186
243	20240404	164000	944739450	5480	5480	5480	5480	0
244	20240404	163900	944739450	5480	5480	5480	5480	0
245	20240404	163800	944739450	5480	5480	5480	5480	0
246	20240404	163700	944739450	5480	5480	5480	5480	0
247	20240404	163600	944739450	5480	5480	5480	5480	0
248	20240404	163500	944739450	5480	5480	5480	5480	0
249	20240404	163400	944739450	5480	5480	5480	5480	0
250	20240404	163300	944739450	5480	5480	5480	5480	0
251	20240404	163200	944739450	5480	5480	5480	5480	0
252	20240404	163100	944739450	5480	5480	5480	5480	0
253	20240404	163000	944739450	5480	5480	5480	5480	0
254	20240404	162900	944739450	5480	5480	5480	5480	0
255	20240404	162800	944739450	5480	5480	5480	5480	0
256	20240404	162700	944739450	5480	5480	5480	5480	0
257	20240404	162600	944739450	5480	5480	5480	5480	0
258	20240404	162500	944739450	5480	5480	5480	5480	0
259	20240404	162400	944739450	5480	5480	5480	5480	0
260	20240404	162300	944739450	5480	5480	5480	5480	0
261	20240404	162200	944739450	5480	5480	5480	5480	0
262	20240404	162100	944739450	5480	5480	5480	5480	0
263	20240404	162000	944739450	5480	5480	5480	5480	0
264	20240404	161900	944739450	5480	5480	5480	5480	0
265	20240404	161800	944739450	5480	5480	5480	5480	0
266	20240404	161700	944739450	5480	5480	5480	5480	0
267	20240404	161600	944739450	5480	5480	5480	5480	0
268	20240404	161500	944739450	5480	5480	5480	5480	0
269	20240404	161400	944739450	5480	5480	5480	5480	0
270	20240404	161300	944739450	5480	5480	5480	5480	0
271	20240404	161200	944739450	5480	5480	5480	5480	0
272	20240404	161100	944739450	5480	5480	5480	5480	2186
273	20240404	161000	944739450	5480	5480	5480	5480	0
274	20240404	160900	944739450	5480	5480	5480	5480	0
275	20240404	160800	944739450	5480	5480	5480	5480	0
276	20240404	160700	944739450	5480	5480	5480	5480	0
277	20240404	160600	944739450	5480	5480	5480	5480	0
278	20240404	160500	944739450	5480	5480	5480	5480	0
279	20240404	160400	944739450	5480	5480	5480	5480	0
280	20240404	160300	944739450	5480	5480	5480	5480	0
281	20240404	160200	944739450	5480	5480	5480	5480	0
282	20240404	160100	944739450	5480	5480	5480	5480	0
283	20240404	160000	944739450	5480	5480	5480	5480	0
284	20240404	155900	944739450	5480	5480	5480	5480	0
285	20240404	155800	944739450	5480	5480	5480	5480	0
286	20240404	155700	944739450	5480	5480	5480	5480	0
287	20240404	155600	944739450	5480	5480	5480	5480	0
288	20240404	155500	944739450	5480	5480	5480	5480	0
289	20240404	155400	944739450	5480	5480	5480	5480	0
290	20240404	155300	944739450	5480	5480	5480	5480	0
291	20240404	155200	944739450	5480	5480	5480	5480	0
292	20240404	155100	944739450	5480	5480	5480	5480	0
293	20240404	155000	944739450	5480	5480	5480	5480	0
294	20240404	154900	944739450	5480	5480	5480	5480	0
295	20240404	154800	944739450	5480	5480	5480	5480	0
296	20240404	154700	944739450	5480	5480	5480	5480	0
297	20240404	154600	944739450	5480	5480	5480	5480	0
298	20240404	154500	944739450	5480	5480	5480	5480	0
299	20240404	154400	944739450	5480	5480	5480	5480	0
300	20240404	154300	944739450	5480	5480	5480	5480	0
301	20240404	154200	944739450	5480	5480	5480	5480	0
302	20240404	154100	944739450	5480	5480	5480	5480	2186
303	20240404	154000	944739450	5480	5480	5480	5480	0
304	20240404	153900	944739450	5480	5480	5480	5480	0
305	20240404	153800	944739450	5480	5480	5480	5480	0
306	20240404	153700	944739450	5480	5480	5480	5480	0
307	20240404	153600	944739450	5480	5480	5480	5480	0
308	20240404	153500	944739450	5480	5480	5480	5480	0
309	20240404	153400	944739450	5480	5480	5480	5480	0
310	20240404	153300	944739450	5480	5480	5480	5480	0
311	20240404	153200	944739450	5480	5480	5480	5480	0
312	20240404	153100	944739450	5480	5480	5480	5480	0
313	20240404	153000	944739450	5480	5480	5480	5480	2186
314	20240404	152900	932760170	5490	5490	5490	5490	0
315	20240404	152800	932760170	5490	5490	5490	5490	0
316	20240404	152700	932760170	5490	5490	5490	5490	0
317	20240404	152600	932760170	5490	5490	5490	5490	0
318	20240404	152500	932760170	5490	5490	5490	5490	0
319	20240404	152400	932760170	5490	5490	5490	5490	0
320	20240404	152300	932760170	5490	5490	5490	5490	0
321	20240404	152200	932760170	5490	5490	5490	5490	0
322	20240404	152100	932760170	5490	5490	5490	5490	0
323	20240404	152000	932760170	5490	5490	5490	5490	0
324	20240404	151900	932760170	5490	5490	5490	5480	104
325	20240404	151800	932190210	5460	5460	5460	5460	10
326	20240404	151700	932135610	5460	5450	5460	5450	1401
327	20240404	151600	924498430	5460	5460	5460	5460	881
328	20240404	151500	919688170	5460	5460	5460	5460	0
329	20240404	151400	919688170	5460	5460	5460	5460	0
330	20240404	151300	919688170	5460	5460	5490	5460	1194
331	20240404	151200	913160360	5450	5450	5450	5450	4
332	20240404	151100	913138560	5450	5450	5450	5450	60
333	20240404	151000	912811560	5450	5450	5450	5450	170
334	20240404	150900	911885060	5450	5460	5460	5450	210
335	20240404	150800	910738970	5460	5460	5460	5460	0
336	20240404	150700	910738970	5460	5460	5460	5460	142
337	20240404	150600	909963650	5460	5470	5470	5460	841
338	20240404	150500	905371660	5500	5460	5500	5460	236
339	20240404	150400	904081690	5460	5460	5460	5460	0
340	20240404	150300	904081690	5460	5460	5460	5460	0
341	20240404	150200	904081690	5460	5460	5460	5460	2
342	20240404	150100	904070770	5460	5460	5460	5460	0
343	20240404	150000	904070770	5460	5480	5480	5460	1500
344	20240404	145900	895861780	5480	5480	5480	5480	328
345	20240404	145800	894064340	5500	5490	5500	5490	83
346	20240404	145700	893608650	5470	5480	5480	5470	100
347	20240404	145600	893061070	5480	5490	5490	5480	28
348	20240404	145500	892907550	5480	5480	5480	5480	10
349	20240404	145400	892852750	5470	5480	5480	5470	52
350	20240404	145300	892568290	5490	5490	5490	5490	1
351	20240404	145200	892562800	5480	5480	5480	5480	58
352	20240404	145100	892244960	5490	5480	5490	5480	81
353	20240404	145000	891801070	5460	5460	5460	5460	0
354	20240404	144900	891801070	5460	5470	5470	5460	198
355	20240404	144800	890719850	5470	5470	5470	5470	0
356	20240404	144700	890719850	5470	5470	5470	5470	0
357	20240404	144600	890719850	5470	5470	5470	5470	120
358	20240404	144500	890063450	5470	5480	5480	5470	49
359	20240404	144400	889795330	5480	5480	5480	5480	101
360	20240404	144300	889241850	5480	5460	5480	5460	558
361	20240404	144200	886187110	5460	5460	5460	5460	120
362	20240404	144100	885531910	5460	5460	5460	5460	0
363	20240404	144000	885531910	5460	5460	5460	5460	270
364	20240404	143900	884057710	5470	5490	5490	5470	586
365	20240404	143800	880852090	5490	5490	5490	5490	1
366	20240404	143700	880846600	5500	5500	5500	5500	0
367	20240404	143600	880846600	5500	5500	5500	5500	0
368	20240404	143500	880846600	5500	5500	5500	5500	1
369	20240404	143400	880841100	5470	5470	5470	5470	1
370	20240404	143300	880835630	5470	5470	5470	5470	0
371	20240404	143200	880835630	5470	5470	5470	5470	0
372	20240404	143100	880835630	5470	5480	5480	5470	300
373	20240404	143000	879193000	5500	5500	5500	5500	0
374	20240404	142900	879193000	5500	5480	5500	5480	71
375	20240404	142800	878803900	5480	5480	5480	5480	97
376	20240404	142700	878272340	5470	5470	5470	5470	0
377	20240404	142600	878272340	5470	5460	5470	5460	102
378	20240404	142500	877715400	5460	5470	5470	5460	1700
379	20240404	142400	868432440	5470	5480	5480	5470	115
380	20240404	142300	867802740	5480	5470	5480	5470	6
381	20240404	142200	867769870	5480	5480	5480	5480	0
382	20240404	142100	867769870	5480	5460	5480	5460	301
383	20240404	142000	866122390	5460	5460	5460	5460	50
384	20240404	141900	865849390	5480	5460	5480	5460	1401
385	20240404	141800	858198110	5460	5480	5480	5460	1006
386	20240404	141700	852694840	5480	5480	5480	5470	70
387	20240404	141600	852311700	5470	5450	5470	5450	808
388	20240404	141500	847903940	5450	5450	5450	5450	0
389	20240404	141400	847903940	5450	5450	5450	5450	6
390	20240404	141300	847871240	5450	5480	5480	5450	906
391	20240404	141200	842931960	5450	5450	5450	5450	500
392	20240404	141100	840206960	5450	5480	5490	5450	457
393	20240404	141000	837704820	5470	5470	5470	5470	157
394	20240404	140900	836846030	5490	5480	5490	5480	233
395	20240404	140800	835567590	5490	5450	5490	5450	102
396	20240404	140700	835011640	5480	5470	5480	5470	332
397	20240404	140600	833195280	5470	5460	5470	5410	5454
398	20240404	140500	803495630	5470	5500	5510	5450	7780
399	20240404	140400	760961010	5540	5500	5540	5500	430
400	20240404	140300	758585610	5500	5520	5520	5500	1090
401	20240404	140200	752581690	5520	5520	5520	5520	1
402	20240404	140100	752576170	5550	5520	5550	5520	90
403	20240404	140000	752077870	5520	5530	5530	5520	300
404	20240404	135900	750421440	5520	5520	5520	5520	19
405	20240404	135800	750316560	5560	5560	5560	5560	0
406	20240404	135700	750316560	5560	5560	5560	5560	0
407	20240404	135600	750316560	5560	5560	5560	5560	10
408	20240404	135500	750260960	5560	5560	5560	5560	1
409	20240404	135400	750255400	5560	5530	5560	5530	1800
410	20240404	135300	740271670	5530	5530	5530	5530	31
411	20240404	135200	740100240	5530	5530	5530	5530	155
412	20240404	135100	739243090	5530	5530	5530	5530	39
413	20240404	135000	739027420	5530	5530	5530	5530	0
414	20240404	134900	739027420	5530	5530	5530	5530	0
415	20240404	134800	739027420	5530	5540	5540	5530	2610
416	20240404	134700	724593100	5570	5570	5570	5570	0
417	20240404	134600	724593100	5570	5570	5570	5570	125
418	20240404	134500	723896850	5530	5540	5540	5530	2831
419	20240404	134400	708237840	5540	5540	5540	5540	0
420	20240404	134300	708237840	5540	5570	5570	5540	585
421	20240404	134200	704994390	5540	5540	5540	5540	43
422	20240404	134100	704756170	5540	5540	5540	5540	0
423	20240404	134000	704756170	5540	5540	5540	5540	0
424	20240404	133900	704756170	5540	5540	5540	5540	0
425	20240404	133800	704756170	5540	5540	5540	5540	100
426	20240404	133700	704202170	5540	5550	5550	5540	1169
427	20240404	133600	697719220	5550	5550	5550	5550	1
428	20240404	133500	697713670	5560	5560	5560	5560	0
429	20240404	133400	697713670	5560	5560	5560	5560	29
430	20240404	133300	697552430	5560	5560	5560	5560	3
431	20240404	133200	697535750	5560	5560	5560	5560	0
432	20240404	133100	697535750	5560	5560	5560	5560	68
433	20240404	133000	697157670	5580	5580	5580	5580	0
434	20240404	132900	697157670	5580	5580	5580	5580	819
435	20240404	132800	692587650	5590	5590	5590	5590	0
436	20240404	132700	692587650	5590	5590	5590	5590	247
437	20240404	132600	691206920	5590	5590	5590	5590	0
438	20240404	132500	691206920	5590	5590	5590	5590	0
439	20240404	132400	691206920	5590	5590	5590	5590	15
440	20240404	132300	691123070	5590	5590	5590	5590	10
441	20240404	132200	691067170	5590	5590	5590	5590	0
442	20240404	132100	691067170	5590	5590	5590	5590	170
443	20240404	132000	690116870	5590	5590	5590	5590	570
444	20240404	131900	686930570	5590	5590	5590	5590	0
445	20240404	131800	686930570	5590	5580	5590	5580	400
446	20240404	131700	684696290	5580	5580	5580	5580	216
447	20240404	131600	683491010	5540	5540	5540	5540	0
448	20240404	131500	683491010	5540	5540	5540	5540	0
449	20240404	131400	683491010	5540	5540	5540	5540	0
450	20240404	131300	683491010	5540	5540	5540	5540	0
451	20240404	131200	683491010	5540	5540	5540	5540	60
452	20240404	131100	683158610	5540	5540	5540	5540	1
453	20240404	131000	683153070	5540	5540	5540	5540	500
454	20240404	130900	680383070	5540	5540	5540	5540	386
455	20240404	130800	678244630	5540	5540	5540	5540	91
456	20240404	130700	677740490	5570	5560	5570	5550	184
457	20240404	130600	676718000	5560	5560	5560	5560	1
458	20240404	130500	676712440	5570	5570	5570	5570	125
459	20240404	130400	676016190	5570	5570	5570	5570	109
460	20240404	130300	675409060	5570	5550	5570	5550	1243
461	20240404	130200	668500200	5550	5530	5550	5530	969
462	20240404	130100	663127540	5530	5530	5530	5530	0
463	20240404	130000	663127540	5530	5510	5530	5510	679
464	20240404	125900	659375590	5510	5520	5520	5510	343
465	20240404	125800	657483670	5520	5520	5520	5520	46
466	20240404	125700	657229750	5520	5520	5520	5520	50
467	20240404	125600	656953750	5520	5520	5520	5520	1
468	20240404	125500	656948230	5520	5510	5520	5510	243
469	20240404	125400	655607490	5500	5500	5500	5500	20
470	20240404	125300	655497490	5510	5510	5510	5510	243
471	20240404	125200	654158560	5520	5510	5520	5510	373
472	20240404	125100	652100510	5520	5520	5520	5520	18
473	20240404	125000	652001150	5520	5520	5520	5520	15
474	20240404	124900	651918350	5520	5520	5520	5520	71
475	20240404	124800	651526430	5520	5510	5520	5510	14
476	20240404	124700	651449270	5520	5520	5520	5510	222
477	20240404	124600	650225990	5520	5510	5520	5510	153
478	20240404	124500	649382940	5510	5470	5510	5470	56
479	20240404	124400	649076580	5480	5480	5480	5480	0
480	20240404	124300	649076580	5480	5480	5480	5480	0
481	20240404	124200	649076580	5480	5500	5500	5480	1500
482	20240404	124100	640855020	5510	5510	5510	5510	286
483	20240404	124000	639279160	5510	5500	5510	5500	6
484	20240404	123900	639246150	5500	5500	5510	5500	7
485	20240404	123800	639207640	5510	5510	5510	5510	3
486	20240404	123700	639191110	5510	5510	5510	5500	888
487	20240404	123600	634303130	5500	5490	5500	5490	443
488	20240404	123500	631870920	5490	5480	5490	5480	257
489	20240404	123400	630460570	5480	5480	5480	5480	500
490	20240404	123300	627720570	5480	5490	5490	5480	517
491	20240404	123200	624883640	5490	5490	5490	5490	0
492	20240404	123100	624883640	5490	5500	5500	5480	1289
493	20240404	123000	617815040	5480	5480	5480	5480	0
494	20240404	122900	617815040	5480	5480	5480	5480	498
495	20240404	122800	615086000	5490	5460	5490	5460	700
496	20240404	122700	611250750	5460	5460	5470	5460	915
497	20240404	122600	606254180	5460	5490	5490	5460	108
498	20240404	122500	605664350	5490	5490	5490	5490	10
499	20240404	122400	605609450	5490	5470	5490	5450	1316
500	20240404	122300	598424580	5500	5500	5500	5450	1820
501	20240404	122200	588455250	5500	5510	5510	5500	1259
502	20240404	122100	581529730	5520	5520	5520	5520	607
503	20240404	122000	578179090	5530	5520	5530	5520	199
504	20240404	121900	577079610	5520	5520	5520	5520	0
505	20240404	121800	577079610	5520	5530	5530	5520	703
506	20240404	121700	573197980	5540	5530	5540	5530	8
507	20240404	121600	573153680	5520	5550	5550	5480	2891
508	20240404	121500	557272260	5550	5520	5550	5520	239
509	20240404	121400	555952950	5520	5530	5530	5520	200
510	20240404	121300	554848880	5530	5530	5530	5530	104
511	20240404	121200	554273760	5540	5530	5570	5500	4064
512	20240404	121100	531887200	5530	5530	5530	5530	42
513	20240404	121000	531654940	5530	5570	5570	5530	3362
514	20240404	120900	513002010	5560	5560	5560	5560	100
515	20240404	120800	512446010	5560	5560	5560	5560	21
516	20240404	120700	512329250	5580	5580	5580	5580	89
517	20240404	120600	511832630	5580	5580	5580	5570	45
518	20240404	120500	511581580	5580	5580	5580	5580	1
519	20240404	120400	511576000	5580	5570	5580	5560	740
520	20240404	120300	507459790	5570	5570	5570	5570	209
521	20240404	120200	506295660	5580	5590	5590	5580	714
522	20240404	120100	502309670	5590	5580	5590	5580	153
523	20240404	120000	501454930	5590	5630	5630	5590	133
524	20240404	115900	500711420	5630	5610	5630	5590	487
525	20240404	115800	497987490	5600	5610	5610	5600	217
526	20240404	115700	496772190	5600	5600	5600	5600	103
527	20240404	115600	496195390	5600	5600	5600	5600	620
528	20240404	115500	492723390	5600	5600	5600	5600	11
529	20240404	115400	492661790	5600	5590	5600	5590	124
530	20240404	115300	491968530	5610	5610	5610	5610	12
531	20240404	115200	491901210	5610	5610	5610	5610	20
532	20240404	115100	491789010	5610	5580	5610	5580	338
533	20240404	115000	489894600	5590	5600	5620	5590	227
534	20240404	114900	488625510	5600	5610	5610	5600	7483
535	20240404	114800	446720410	5600	5600	5600	5600	0
536	20240404	114700	446720410	5600	5600	5600	5600	180
537	20240404	114600	445712410	5610	5630	5630	5610	326
538	20240404	114500	443881550	5640	5640	5640	5600	7792
539	20240404	114400	400108880	5650	5650	5650	5650	10
540	20240404	114300	400052380	5650	5650	5650	5650	247
541	20240404	114200	398656830	5650	5660	5660	5650	905
542	20240404	114100	393543530	5660	5660	5660	5660	0
543	20240404	114000	393543530	5660	5660	5660	5660	0
544	20240404	113900	393543530	5660	5670	5670	5660	1846
545	20240404	113800	383079190	5670	5670	5670	5670	22
546	20240404	113700	382954450	5670	5670	5670	5670	0
547	20240404	113600	382954450	5670	5670	5670	5670	170
548	20240404	113500	381990550	5680	5680	5680	5680	0
549	20240404	113400	381990550	5680	5680	5680	5680	5
550	20240404	113300	381962150	5690	5690	5690	5690	0
551	20240404	113200	381962150	5690	5690	5690	5690	1
552	20240404	113100	381956460	5670	5670	5670	5670	0
553	20240404	113000	381956460	5670	5670	5670	5670	0
554	20240404	112900	381956460	5670	5680	5680	5670	40
555	20240404	112800	381729340	5690	5690	5690	5690	5
556	20240404	112700	381700890	5690	5690	5690	5690	519
557	20240404	112600	378747780	5680	5680	5680	5680	105
558	20240404	112500	378151380	5670	5670	5670	5670	1
559	20240404	112400	378145710	5660	5660	5660	5660	0
560	20240404	112300	378145710	5660	5660	5660	5660	0
561	20240404	112200	378145710	5660	5660	5660	5660	80
562	20240404	112100	377692910	5660	5660	5660	5660	0
563	20240404	112000	377692910	5660	5660	5660	5660	28
564	20240404	111900	377534430	5650	5650	5650	5650	0
565	20240404	111800	377534430	5650	5650	5650	5650	0
566	20240404	111700	377534430	5650	5650	5650	5650	19
567	20240404	111600	377427080	5640	5640	5640	5640	0
568	20240404	111500	377427080	5640	5640	5640	5640	1
569	20240404	111400	377421440	5640	5660	5660	5640	605
570	20240404	111300	374003740	5670	5670	5670	5670	1
571	20240404	111200	373998070	5660	5660	5660	5660	300
572	20240404	111100	372300070	5680	5680	5680	5680	0
573	20240404	111000	372300070	5680	5670	5680	5670	7
574	20240404	110900	372260350	5670	5670	5670	5670	1
575	20240404	110800	372254680	5690	5660	5690	5660	12
576	20240404	110700	372186730	5660	5660	5660	5660	18
577	20240404	110600	372084850	5670	5670	5670	5670	246
578	20240404	110500	370690030	5690	5680	5690	5680	11
579	20240404	110400	370627540	5680	5680	5680	5680	225
580	20240404	110300	369349540	5680	5680	5690	5680	296
581	20240404	110200	367668250	5680	5670	5690	5670	1246
582	20240404	110100	360599370	5650	5650	5650	5650	263
583	20240404	110000	359113420	5640	5640	5640	5640	0
584	20240404	105900	359113420	5640	5630	5640	5630	1025
585	20240404	105800	353341640	5630	5630	5630	5630	200
586	20240404	105700	352215640	5670	5670	5670	5670	0
587	20240404	105600	352215640	5670	5660	5670	5620	201
588	20240404	105500	351085690	5660	5660	5660	5660	0
589	20240404	105400	351085690	5660	5660	5660	5660	852
590	20240404	105300	346263370	5660	5660	5660	5660	0
591	20240404	105200	346263370	5660	5660	5660	5660	50
592	20240404	105100	345980370	5660	5620	5660	5620	201
593	20240404	105000	344850710	5670	5670	5670	5670	3
594	20240404	104900	344833700	5670	5660	5680	5660	161
595	20240404	104800	343921550	5610	5620	5620	5610	950
596	20240404	104700	338582870	5620	5640	5640	5620	166
597	20240404	104600	337648940	5680	5680	5680	5680	0
598	20240404	104500	337648940	5680	5630	5680	5610	1431
599	20240404	104400	329603800	5630	5650	5650	5630	9147
600	20240404	104300	278025180	5640	5670	5670	5640	5210
601	20240404	104200	248596100	5660	5670	5670	5660	110
602	20240404	104100	247973480	5660	5660	5660	5660	41
603	20240404	104000	247741420	5660	5680	5680	5660	953
604	20240404	103900	242337540	5700	5700	5700	5700	0
605	20240404	103800	242337540	5700	5700	5700	5700	11
606	20240404	103700	242274840	5700	5700	5700	5700	1
607	20240404	103600	242269140	5700	5690	5700	5690	300
608	20240404	103500	240560890	5670	5670	5670	5670	100
609	20240404	103400	239993890	5670	5670	5690	5670	309
610	20240404	103300	238240930	5670	5670	5670	5670	483
611	20240404	103200	235502320	5680	5680	5680	5680	300
612	20240404	103100	233798320	5680	5680	5680	5680	0
613	20240404	103000	233798320	5680	5680	5680	5680	312
614	20240404	102900	232026160	5680	5680	5680	5680	0
615	20240404	102800	232026160	5680	5680	5680	5680	250
616	20240404	102700	230606160	5680	5680	5680	5680	0
617	20240404	102600	230606160	5680	5680	5680	5680	360
618	20240404	102500	228561360	5670	5680	5680	5670	202
619	20240404	102400	227415420	5680	5680	5680	5680	41
620	20240404	102300	227182540	5670	5650	5680	5650	848
621	20240404	102200	222376280	5650	5680	5680	5650	1642
622	20240404	102100	213094080	5660	5660	5670	5660	2018
623	20240404	102000	201669200	5660	5680	5680	5660	3920
624	20240404	101900	179442970	5680	5680	5680	5680	0
625	20240404	101800	179442970	5680	5680	5680	5680	20
626	20240404	101700	179329370	5680	5680	5680	5680	159
627	20240404	101600	178426250	5680	5680	5680	5680	1547
628	20240404	101500	169639290	5680	5680	5680	5680	0
629	20240404	101400	169639290	5680	5670	5690	5670	51
630	20240404	101300	169349570	5670	5670	5670	5670	0
631	20240404	101200	169349570	5670	5700	5700	5670	1407
632	20240404	101100	161355800	5740	5740	5740	5740	0
633	20240404	101000	161355800	5740	5740	5740	5740	0
634	20240404	100900	161355800	5740	5740	5740	5740	2
635	20240404	100800	161344320	5710	5710	5710	5710	96
636	20240404	100700	160796160	5710	5710	5710	5710	171
637	20240404	100600	159819750	5710	5700	5710	5700	1035
638	20240404	100500	153919940	5710	5730	5730	5710	248
639	20240404	100400	152503660	5730	5730	5730	5730	0
640	20240404	100300	152503660	5730	5710	5730	5710	609
641	20240404	100200	149014110	5730	5730	5730	5730	0
642	20240404	100100	149014110	5730	5730	5730	5730	0
643	20240404	100000	149014110	5730	5730	5730	5730	50
644	20240404	095900	148727610	5730	5730	5730	5730	0
645	20240404	095800	148727610	5730	5720	5730	5710	607
646	20240404	095700	145257580	5730	5730	5730	5730	30
647	20240404	095600	145085680	5740	5750	5750	5740	35
648	20240404	095500	144884720	5750	5750	5750	5750	41
649	20240404	095400	144648970	5750	5740	5750	5740	70
650	20240404	095300	144246630	5730	5730	5730	5730	106
651	20240404	095200	143639250	5710	5710	5710	5710	190
652	20240404	095100	142554350	5710	5710	5710	5710	519
653	20240404	095000	139590860	5720	5750	5750	5720	978
654	20240404	094900	133996580	5770	5770	5770	5770	0
655	20240404	094800	133996580	5770	5770	5770	5770	0
656	20240404	094700	133996580	5770	5770	5770	5770	1
657	20240404	094600	133990810	5730	5730	5730	5730	2
658	20240404	094500	133979350	5730	5740	5740	5730	244
659	20240404	094400	132580770	5750	5750	5750	5750	60
660	20240404	094300	132235770	5750	5740	5750	5740	39
661	20240404	094200	132011560	5740	5740	5740	5740	448
662	20240404	094100	129440040	5730	5760	5800	5730	1330
663	20240404	094000	121802390	5760	5760	5760	5760	0
664	20240404	093900	121802390	5760	5760	5800	5760	161
665	20240404	093800	120873830	5760	5760	5760	5760	150
666	20240404	093700	120009830	5770	5770	5770	5770	179
667	20240404	093600	118977000	5780	5780	5780	5780	153
668	20240404	093500	118092660	5780	5780	5780	5780	544
669	20240404	093400	114948340	5780	5790	5790	5780	495
670	20240404	093300	112083160	5790	5790	5790	5790	311
671	20240404	093200	110282470	5840	5760	5840	5760	2000
672	20240404	093100	98665270	5750	5750	5760	5750	255
673	20240404	093000	97198020	5750	5750	5750	5750	116
674	20240404	092900	96531020	5730	5730	5730	5730	2
675	20240404	092800	96519560	5760	5760	5760	5760	30
676	20240404	092700	96346760	5760	5730	5760	5730	1591
677	20240404	092600	87226510	5680	5680	5680	5680	0
678	20240404	092500	87226510	5680	5680	5680	5680	206
679	20240404	092400	86056430	5670	5700	5700	5670	2144
680	20240404	092300	73896770	5700	5670	5700	5670	387
681	20240404	092200	71698790	5670	5670	5670	5670	40
682	20240404	092100	71471990	5670	5670	5680	5670	262
683	20240404	092000	69985010	5670	5680	5680	5670	701
684	20240404	091900	66005190	5680	5700	5700	5680	1567
685	20240404	091800	57092540	5690	5690	5690	5690	14
686	20240404	091700	57012880	5740	5720	5740	5690	2513
687	20240404	091600	42690000	5740	5740	5740	5740	100
688	20240404	091500	42116000	5760	5720	5760	5720	239
689	20240404	091400	40748800	5720	5760	5760	5720	1789
690	20240404	091300	30480480	5750	5760	5760	5750	654
691	20240404	091200	26718330	5770	5780	5780	5770	288
692	20240404	091100	25056470	5780	5780	5780	5780	1
693	20240404	091000	25050690	5780	5800	5800	5780	132
694	20240404	090900	24287710	5780	5760	5780	5760	712
695	20240404	090800	20174350	5780	5780	5780	5780	1
696	20240404	090700	20168570	5780	5780	5780	5740	501
697	20240404	090600	17280990	5780	5750	5790	5740	126
698	20240404	090500	16553940	5790	5760	5790	5730	1653
699	20240404	090400	7037620	5760	5770	5770	5760	21
700	20240404	090300	6916460	5770	5780	5780	5770	8
701	20240404	090200	6870290	5790	5790	5790	5790	417
702	20240404	090100	4455860	5790	5790	5790	5790	2
703	20240404	090000	4444280	5840	5790	5840	5780	768