KissMeData/210120/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	205500	526755320	16700	16700	16700	16700	1670
3	20240404	205400	526755320	16700	16700	16700	16700	0
4	20240404	205300	526755320	16700	16700	16700	16700	0
5	20240404	205200	526755320	16700	16700	16700	16700	0
6	20240404	205100	526755320	16700	16700	16700	16700	0
7	20240404	205000	526755320	16700	16700	16700	16700	0
8	20240404	204900	526755320	16700	16700	16700	16700	0
9	20240404	204800	526755320	16700	16700	16700	16700	0
10	20240404	204700	526755320	16700	16700	16700	16700	0
11	20240404	204600	526755320	16700	16700	16700	16700	0
12	20240404	204500	526755320	16700	16700	16700	16700	0
13	20240404	204400	526755320	16700	16700	16700	16700	0
14	20240404	204300	526755320	16700	16700	16700	16700	0
15	20240404	204200	526755320	16700	16700	16700	16700	0
16	20240404	204100	526755320	16700	16700	16700	16700	0
17	20240404	204000	526755320	16700	16700	16700	16700	0
18	20240404	203900	526755320	16700	16700	16700	16700	0
19	20240404	203800	526755320	16700	16700	16700	16700	0
20	20240404	203700	526755320	16700	16700	16700	16700	0
21	20240404	203600	526755320	16700	16700	16700	16700	0
22	20240404	203500	526755320	16700	16700	16700	16700	0
23	20240404	203400	526755320	16700	16700	16700	16700	0
24	20240404	203300	526755320	16700	16700	16700	16700	0
25	20240404	203200	526755320	16700	16700	16700	16700	0
26	20240404	203100	526755320	16700	16700	16700	16700	0
27	20240404	203000	526755320	16700	16700	16700	16700	0
28	20240404	202900	526755320	16700	16700	16700	16700	0
29	20240404	202800	526755320	16700	16700	16700	16700	0
30	20240404	202700	526755320	16700	16700	16700	16700	0
31	20240404	202600	526755320	16700	16700	16700	16700	0
32	20240404	202500	526755320	16700	16700	16700	16700	1670
33	20240404	202400	526755320	16700	16700	16700	16700	0
34	20240404	202300	526755320	16700	16700	16700	16700	0
35	20240404	202200	526755320	16700	16700	16700	16700	0
36	20240404	202100	526755320	16700	16700	16700	16700	0
37	20240404	202000	526755320	16700	16700	16700	16700	0
38	20240404	201900	526755320	16700	16700	16700	16700	0
39	20240404	201800	526755320	16700	16700	16700	16700	0
40	20240404	201700	526755320	16700	16700	16700	16700	0
41	20240404	201600	526755320	16700	16700	16700	16700	0
42	20240404	201500	526755320	16700	16700	16700	16700	0
43	20240404	201400	526755320	16700	16700	16700	16700	0
44	20240404	201300	526755320	16700	16700	16700	16700	0
45	20240404	201200	526755320	16700	16700	16700	16700	0
46	20240404	201100	526755320	16700	16700	16700	16700	0
47	20240404	201000	526755320	16700	16700	16700	16700	0
48	20240404	200900	526755320	16700	16700	16700	16700	0
49	20240404	200800	526755320	16700	16700	16700	16700	0
50	20240404	200700	526755320	16700	16700	16700	16700	0
51	20240404	200600	526755320	16700	16700	16700	16700	0
52	20240404	200500	526755320	16700	16700	16700	16700	0
53	20240404	200400	526755320	16700	16700	16700	16700	0
54	20240404	200300	526755320	16700	16700	16700	16700	0
55	20240404	200200	526755320	16700	16700	16700	16700	0
56	20240404	200100	526755320	16700	16700	16700	16700	0
57	20240404	200000	526755320	16700	16700	16700	16700	0
58	20240404	195900	526755320	16700	16700	16700	16700	0
59	20240404	195800	526755320	16700	16700	16700	16700	0
60	20240404	195700	526755320	16700	16700	16700	16700	0
61	20240404	195600	526755320	16700	16700	16700	16700	0
62	20240404	195500	526755320	16700	16700	16700	16700	1670
63	20240404	195400	526755320	16700	16700	16700	16700	0
64	20240404	195300	526755320	16700	16700	16700	16700	0
65	20240404	195200	526755320	16700	16700	16700	16700	0
66	20240404	195100	526755320	16700	16700	16700	16700	0
67	20240404	195000	526755320	16700	16700	16700	16700	0
68	20240404	194900	526755320	16700	16700	16700	16700	0
69	20240404	194800	526755320	16700	16700	16700	16700	0
70	20240404	194700	526755320	16700	16700	16700	16700	0
71	20240404	194600	526755320	16700	16700	16700	16700	0
72	20240404	194500	526755320	16700	16700	16700	16700	0
73	20240404	194400	526755320	16700	16700	16700	16700	0
74	20240404	194300	526755320	16700	16700	16700	16700	0
75	20240404	194200	526755320	16700	16700	16700	16700	0
76	20240404	194100	526755320	16700	16700	16700	16700	0
77	20240404	194000	526755320	16700	16700	16700	16700	0
78	20240404	193900	526755320	16700	16700	16700	16700	0
79	20240404	193800	526755320	16700	16700	16700	16700	0
80	20240404	193700	526755320	16700	16700	16700	16700	0
81	20240404	193600	526755320	16700	16700	16700	16700	0
82	20240404	193500	526755320	16700	16700	16700	16700	0
83	20240404	193400	526755320	16700	16700	16700	16700	0
84	20240404	193300	526755320	16700	16700	16700	16700	0
85	20240404	193200	526755320	16700	16700	16700	16700	0
86	20240404	193100	526755320	16700	16700	16700	16700	0
87	20240404	193000	526755320	16700	16700	16700	16700	0
88	20240404	192900	526755320	16700	16700	16700	16700	0
89	20240404	192800	526755320	16700	16700	16700	16700	0
90	20240404	192700	526755320	16700	16700	16700	16700	0
91	20240404	192600	526755320	16700	16700	16700	16700	0
92	20240404	192500	526755320	16700	16700	16700	16700	1670
93	20240404	192400	526755320	16700	16700	16700	16700	0
94	20240404	192300	526755320	16700	16700	16700	16700	0
95	20240404	192200	526755320	16700	16700	16700	16700	0
96	20240404	192100	526755320	16700	16700	16700	16700	0
97	20240404	192000	526755320	16700	16700	16700	16700	0
98	20240404	191900	526755320	16700	16700	16700	16700	0
99	20240404	191800	526755320	16700	16700	16700	16700	0
100	20240404	191700	526755320	16700	16700	16700	16700	0
101	20240404	191600	526755320	16700	16700	16700	16700	0
102	20240404	191500	526755320	16700	16700	16700	16700	0
103	20240404	191400	526755320	16700	16700	16700	16700	0
104	20240404	191300	526755320	16700	16700	16700	16700	0
105	20240404	191200	526755320	16700	16700	16700	16700	0
106	20240404	191100	526755320	16700	16700	16700	16700	0
107	20240404	191000	526755320	16700	16700	16700	16700	0
108	20240404	190900	526755320	16700	16700	16700	16700	0
109	20240404	190800	526755320	16700	16700	16700	16700	0
110	20240404	190700	526755320	16700	16700	16700	16700	0
111	20240404	190600	526755320	16700	16700	16700	16700	0
112	20240404	190500	526755320	16700	16700	16700	16700	0
113	20240404	190400	526755320	16700	16700	16700	16700	0
114	20240404	190300	526755320	16700	16700	16700	16700	0
115	20240404	190200	526755320	16700	16700	16700	16700	0
116	20240404	190100	526755320	16700	16700	16700	16700	0
117	20240404	190000	526755320	16700	16700	16700	16700	0
118	20240404	185900	526755320	16700	16700	16700	16700	0
119	20240404	185800	526755320	16700	16700	16700	16700	0
120	20240404	185700	526755320	16700	16700	16700	16700	0
121	20240404	185600	526755320	16700	16700	16700	16700	0
122	20240404	185500	526755320	16700	16700	16700	16700	1670
123	20240404	185400	526755320	16700	16700	16700	16700	0
124	20240404	185300	526755320	16700	16700	16700	16700	0
125	20240404	185200	526755320	16700	16700	16700	16700	0
126	20240404	185100	526755320	16700	16700	16700	16700	0
127	20240404	185000	526755320	16700	16700	16700	16700	0
128	20240404	184900	526755320	16700	16700	16700	16700	0
129	20240404	184800	526755320	16700	16700	16700	16700	0
130	20240404	184700	526755320	16700	16700	16700	16700	0
131	20240404	184600	526755320	16700	16700	16700	16700	0
132	20240404	184500	526755320	16700	16700	16700	16700	0
133	20240404	184400	526755320	16700	16700	16700	16700	0
134	20240404	184300	526755320	16700	16700	16700	16700	0
135	20240404	184200	526755320	16700	16700	16700	16700	0
136	20240404	184100	526755320	16700	16700	16700	16700	0
137	20240404	184000	526755320	16700	16700	16700	16700	0
138	20240404	183900	526755320	16700	16700	16700	16700	0
139	20240404	183800	526755320	16700	16700	16700	16700	0
140	20240404	183700	526755320	16700	16700	16700	16700	0
141	20240404	183600	526755320	16700	16700	16700	16700	0
142	20240404	183500	526755320	16700	16700	16700	16700	0
143	20240404	183400	526755320	16700	16700	16700	16700	0
144	20240404	183300	526755320	16700	16700	16700	16700	0
145	20240404	183200	526755320	16700	16700	16700	16700	0
146	20240404	183100	526755320	16700	16700	16700	16700	0
147	20240404	183000	526755320	16700	16700	16700	16700	0
148	20240404	182900	526755320	16700	16700	16700	16700	0
149	20240404	182800	526755320	16700	16700	16700	16700	0
150	20240404	182700	526755320	16700	16700	16700	16700	0
151	20240404	182600	526755320	16700	16700	16700	16700	0
152	20240404	182500	526755320	16700	16700	16700	16700	1670
153	20240404	182400	526755320	16700	16700	16700	16700	0
154	20240404	182300	526755320	16700	16700	16700	16700	0
155	20240404	182200	526755320	16700	16700	16700	16700	0
156	20240404	182100	526755320	16700	16700	16700	16700	0
157	20240404	182000	526755320	16700	16700	16700	16700	0
158	20240404	181900	526755320	16700	16700	16700	16700	0
159	20240404	181800	526755320	16700	16700	16700	16700	0
160	20240404	181700	526755320	16700	16700	16700	16700	0
161	20240404	181600	526755320	16700	16700	16700	16700	0
162	20240404	181500	526755320	16700	16700	16700	16700	0
163	20240404	181400	526755320	16700	16700	16700	16700	0
164	20240404	181300	526755320	16700	16700	16700	16700	0
165	20240404	181200	526755320	16700	16700	16700	16700	0
166	20240404	181100	526755320	16700	16700	16700	16700	0
167	20240404	181000	526755320	16700	16700	16700	16700	0
168	20240404	180900	526755320	16700	16700	16700	16700	0
169	20240404	180800	526755320	16700	16700	16700	16700	0
170	20240404	180700	526755320	16700	16700	16700	16700	0
171	20240404	180600	526755320	16700	16700	16700	16700	0
172	20240404	180500	526755320	16700	16700	16700	16700	0
173	20240404	180400	526755320	16700	16700	16700	16700	0
174	20240404	180300	526755320	16700	16700	16700	16700	0
175	20240404	180200	526755320	16700	16700	16700	16700	0
176	20240404	180100	526755320	16700	16700	16700	16700	0
177	20240404	180000	526755320	16700	16700	16700	16700	0
178	20240404	175900	526755320	16700	16700	16700	16700	0
179	20240404	175800	526755320	16700	16700	16700	16700	0
180	20240404	175700	526755320	16700	16700	16700	16700	0
181	20240404	175600	526755320	16700	16700	16700	16700	0
182	20240404	175500	526755320	16700	16700	16700	16700	1670
183	20240404	175400	526755320	16700	16700	16700	16700	0
184	20240404	175300	526755320	16700	16700	16700	16700	0
185	20240404	175200	526755320	16700	16700	16700	16700	0
186	20240404	175100	526755320	16700	16700	16700	16700	0
187	20240404	175000	526755320	16700	16700	16700	16700	0
188	20240404	174900	526755320	16700	16700	16700	16700	0
189	20240404	174800	526755320	16700	16700	16700	16700	0
190	20240404	174700	526755320	16700	16700	16700	16700	0
191	20240404	174600	526755320	16700	16700	16700	16700	0
192	20240404	174500	526755320	16700	16700	16700	16700	0
193	20240404	174400	526755320	16700	16700	16700	16700	0
194	20240404	174300	526755320	16700	16700	16700	16700	0
195	20240404	174200	526755320	16700	16700	16700	16700	0
196	20240404	174100	526755320	16700	16700	16700	16700	0
197	20240404	174000	526755320	16700	16700	16700	16700	0
198	20240404	173900	526755320	16700	16700	16700	16700	0
199	20240404	173800	526755320	16700	16700	16700	16700	0
200	20240404	173700	526755320	16700	16700	16700	16700	0
201	20240404	173600	526755320	16700	16700	16700	16700	0
202	20240404	173500	526755320	16700	16700	16700	16700	0
203	20240404	173400	526755320	16700	16700	16700	16700	0
204	20240404	173300	526755320	16700	16700	16700	16700	0
205	20240404	173200	526755320	16700	16700	16700	16700	0
206	20240404	173100	526755320	16700	16700	16700	16700	0
207	20240404	173000	526755320	16700	16700	16700	16700	0
208	20240404	172900	526755320	16700	16700	16700	16700	0
209	20240404	172800	526755320	16700	16700	16700	16700	0
210	20240404	172700	526755320	16700	16700	16700	16700	0
211	20240404	172600	526755320	16700	16700	16700	16700	0
212	20240404	172500	526755320	16700	16700	16700	16700	1670
213	20240404	172400	526755320	16700	16700	16700	16700	0
214	20240404	172300	526755320	16700	16700	16700	16700	0
215	20240404	172200	526755320	16700	16700	16700	16700	0
216	20240404	172100	526755320	16700	16700	16700	16700	0
217	20240404	172000	526755320	16700	16700	16700	16700	0
218	20240404	171900	526755320	16700	16700	16700	16700	0
219	20240404	171800	526755320	16700	16700	16700	16700	0
220	20240404	171700	526755320	16700	16700	16700	16700	0
221	20240404	171600	526755320	16700	16700	16700	16700	0
222	20240404	171500	526755320	16700	16700	16700	16700	0
223	20240404	171400	526755320	16700	16700	16700	16700	0
224	20240404	171300	526755320	16700	16700	16700	16700	0
225	20240404	171200	526755320	16700	16700	16700	16700	0
226	20240404	171100	526755320	16700	16700	16700	16700	0
227	20240404	171000	526755320	16700	16700	16700	16700	0
228	20240404	170900	526755320	16700	16700	16700	16700	0
229	20240404	170800	526755320	16700	16700	16700	16700	0
230	20240404	170700	526755320	16700	16700	16700	16700	0
231	20240404	170600	526755320	16700	16700	16700	16700	0
232	20240404	170500	526755320	16700	16700	16700	16700	0
233	20240404	170400	526755320	16700	16700	16700	16700	0
234	20240404	170300	526755320	16700	16700	16700	16700	0
235	20240404	170200	526755320	16700	16700	16700	16700	0
236	20240404	170100	526755320	16700	16700	16700	16700	0
237	20240404	170000	526755320	16700	16700	16700	16700	0
238	20240404	165900	526755320	16700	16700	16700	16700	0
239	20240404	165800	526755320	16700	16700	16700	16700	0
240	20240404	165700	526755320	16700	16700	16700	16700	0
241	20240404	165600	526755320	16700	16700	16700	16700	0
242	20240404	165500	526755320	16700	16700	16700	16700	1670
243	20240404	165400	526755320	16700	16700	16700	16700	0
244	20240404	165300	526755320	16700	16700	16700	16700	0
245	20240404	165200	526755320	16700	16700	16700	16700	0
246	20240404	165100	526755320	16700	16700	16700	16700	0
247	20240404	165000	526755320	16700	16700	16700	16700	0
248	20240404	164900	526755320	16700	16700	16700	16700	0
249	20240404	164800	526755320	16700	16700	16700	16700	0
250	20240404	164700	526755320	16700	16700	16700	16700	0
251	20240404	164600	526755320	16700	16700	16700	16700	0
252	20240404	164500	526755320	16700	16700	16700	16700	0
253	20240404	164400	526755320	16700	16700	16700	16700	0
254	20240404	164300	526755320	16700	16700	16700	16700	0
255	20240404	164200	526755320	16700	16700	16700	16700	0
256	20240404	164100	526755320	16700	16700	16700	16700	0
257	20240404	164000	526755320	16700	16700	16700	16700	0
258	20240404	163900	526755320	16700	16700	16700	16700	0
259	20240404	163800	526755320	16700	16700	16700	16700	0
260	20240404	163700	526755320	16700	16700	16700	16700	0
261	20240404	163600	526755320	16700	16700	16700	16700	0
262	20240404	163500	526755320	16700	16700	16700	16700	0
263	20240404	163400	526755320	16700	16700	16700	16700	0
264	20240404	163300	526755320	16700	16700	16700	16700	0
265	20240404	163200	526755320	16700	16700	16700	16700	0
266	20240404	163100	526755320	16700	16700	16700	16700	0
267	20240404	163000	526755320	16700	16700	16700	16700	0
268	20240404	162900	526755320	16700	16700	16700	16700	0
269	20240404	162800	526755320	16700	16700	16700	16700	0
270	20240404	162700	526755320	16700	16700	16700	16700	0
271	20240404	162600	526755320	16700	16700	16700	16700	0
272	20240404	162500	526755320	16700	16700	16700	16700	1670
273	20240404	162400	526755320	16700	16700	16700	16700	0
274	20240404	162300	526755320	16700	16700	16700	16700	0
275	20240404	162200	526755320	16700	16700	16700	16700	0
276	20240404	162100	526755320	16700	16700	16700	16700	0
277	20240404	162000	526755320	16700	16700	16700	16700	0
278	20240404	161900	526755320	16700	16700	16700	16700	0
279	20240404	161800	526755320	16700	16700	16700	16700	0
280	20240404	161700	526755320	16700	16700	16700	16700	0
281	20240404	161600	526755320	16700	16700	16700	16700	0
282	20240404	161500	526755320	16700	16700	16700	16700	0
283	20240404	161400	526755320	16700	16700	16700	16700	0
284	20240404	161300	526755320	16700	16700	16700	16700	0
285	20240404	161200	526755320	16700	16700	16700	16700	0
286	20240404	161100	526755320	16700	16700	16700	16700	0
287	20240404	161000	526755320	16700	16700	16700	16700	0
288	20240404	160900	526755320	16700	16700	16700	16700	0
289	20240404	160800	526755320	16700	16700	16700	16700	0
290	20240404	160700	526755320	16700	16700	16700	16700	0
291	20240404	160600	526755320	16700	16700	16700	16700	0
292	20240404	160500	526755320	16700	16700	16700	16700	0
293	20240404	160400	526755320	16700	16700	16700	16700	0
294	20240404	160300	526755320	16700	16700	16700	16700	0
295	20240404	160200	526755320	16700	16700	16700	16700	0
296	20240404	160100	526755320	16700	16700	16700	16700	0
297	20240404	160000	526755320	16700	16700	16700	16700	0
298	20240404	155900	526755320	16700	16700	16700	16700	0
299	20240404	155800	526755320	16700	16700	16700	16700	0
300	20240404	155700	526755320	16700	16700	16700	16700	0
301	20240404	155600	526755320	16700	16700	16700	16700	0
302	20240404	155500	526755320	16700	16700	16700	16700	1670
303	20240404	155400	526755320	16700	16700	16700	16700	0
304	20240404	155300	526755320	16700	16700	16700	16700	0
305	20240404	155200	526755320	16700	16700	16700	16700	0
306	20240404	155100	526755320	16700	16700	16700	16700	0
307	20240404	155000	526755320	16700	16700	16700	16700	0
308	20240404	154900	526755320	16700	16700	16700	16700	0
309	20240404	154800	526755320	16700	16700	16700	16700	0
310	20240404	154700	526755320	16700	16700	16700	16700	0
311	20240404	154600	526755320	16700	16700	16700	16700	0
312	20240404	154500	526755320	16700	16700	16700	16700	0
313	20240404	154400	526755320	16700	16700	16700	16700	0
314	20240404	154300	526755320	16700	16700	16700	16700	0
315	20240404	154200	526755320	16700	16700	16700	16700	0
316	20240404	154100	526755320	16700	16700	16700	16700	0
317	20240404	154000	526755320	16700	16700	16700	16700	0
318	20240404	153900	526755320	16700	16700	16700	16700	0
319	20240404	153800	526755320	16700	16700	16700	16700	0
320	20240404	153700	526755320	16700	16700	16700	16700	0
321	20240404	153600	526755320	16700	16700	16700	16700	0
322	20240404	153500	526755320	16700	16700	16700	16700	0
323	20240404	153400	526755320	16700	16700	16700	16700	0
324	20240404	153300	526755320	16700	16700	16700	16700	0
325	20240404	153200	526755320	16700	16700	16700	16700	0
326	20240404	153100	526755320	16700	16700	16700	16700	0
327	20240404	153000	526755320	16700	16700	16700	16700	1670
328	20240404	152900	498866320	16940	16940	16940	16940	0
329	20240404	152800	498866320	16940	16940	16940	16940	0
330	20240404	152700	498866320	16940	16940	16940	16940	0
331	20240404	152600	498866320	16940	16940	16940	16940	0
332	20240404	152500	498866320	16940	16940	16940	16940	0
333	20240404	152400	498866320	16940	16940	16940	16940	0
334	20240404	152300	498866320	16940	16940	16940	16940	0
335	20240404	152200	498866320	16940	16940	16940	16940	0
336	20240404	152100	498866320	16940	16940	16940	16940	0
337	20240404	152000	498866320	16940	16940	16940	16940	0
338	20240404	151900	498866320	16940	16940	16940	16940	1
339	20240404	151800	498849380	16940	16890	16940	16660	465
340	20240404	151700	491013170	16890	16890	16890	16890	4
341	20240404	151600	490945610	16920	16590	16920	16590	84
342	20240404	151500	489547700	16580	16570	16580	16570	183
343	20240404	151400	486513590	16520	16570	16580	16520	84
344	20240404	151300	485124350	16570	16570	16570	16570	2
345	20240404	151200	485091210	16620	16620	16620	16620	0
346	20240404	151100	485091210	16620	16550	16620	16540	439
347	20240404	151000	477829370	16550	16510	16550	16510	611
348	20240404	150900	467733710	16550	16540	16550	16500	504
349	20240404	150800	459393220	16610	16530	16610	16530	60
350	20240404	150700	458400730	16630	16540	16630	16540	55
351	20240404	150600	457488100	16550	16550	16550	16540	22
352	20240404	150500	457124090	16400	16400	16400	16400	539
353	20240404	150400	448284490	16400	16630	16630	16400	1536
354	20240404	150300	422972900	16620	16650	16650	16620	309
355	20240404	150200	417831990	16660	16710	16710	16660	145
356	20240404	150100	415414040	16670	16670	16670	16670	0
357	20240404	150000	415414040	16670	16680	16680	16670	289
358	20240404	145900	410593790	16790	16790	16790	16790	0
359	20240404	145800	410593790	16790	16790	16790	16790	0
360	20240404	145700	410593790	16790	16790	16790	16790	0
361	20240404	145600	410593790	16790	16780	16790	16780	12
362	20240404	145500	410392360	16790	16790	16790	16790	0
363	20240404	145400	410392360	16790	16790	16790	16790	120
364	20240404	145300	408377560	16770	16650	16770	16650	19
365	20240404	145200	408061090	16650	16720	16720	16650	229
366	20240404	145100	404234510	16720	16720	16720	16720	1
367	20240404	145000	404217790	16880	16710	16900	16710	321
368	20240404	144900	398806500	16900	16670	16900	16670	484
369	20240404	144800	390705130	16630	16690	16690	16520	1479
370	20240404	144700	366235060	16700	16770	16770	16700	603
371	20240404	144600	356125570	16770	16940	16940	16770	472
372	20240404	144500	348193850	16950	16950	16950	16950	2
373	20240404	144400	348159950	16770	16770	16770	16770	0
374	20240404	144300	348159950	16770	16920	16920	16710	947
375	20240404	144200	332257080	16930	16960	16960	16930	394
376	20240404	144100	325580830	16960	16970	16970	16960	145
377	20240404	144000	323120840	17080	17070	17080	17070	50
378	20240404	143900	322266900	16970	16980	16980	16970	265
379	20240404	143800	317767750	17090	17090	17090	17090	1
380	20240404	143700	317750660	17010	17010	17010	17010	0
381	20240404	143600	317750660	17010	17010	17010	17010	0
382	20240404	143500	317750660	17010	17010	17010	17010	0
383	20240404	143400	317750660	17010	17010	17010	17010	30
384	20240404	143300	317240360	17020	17070	17070	17020	184
385	20240404	143200	314107230	17130	17130	17130	17130	0
386	20240404	143100	314107230	17130	17130	17130	17130	0
387	20240404	143000	314107230	17130	17130	17130	17130	0
388	20240404	142900	314107230	17130	17130	17130	17130	0
389	20240404	142800	314107230	17130	17130	17130	17130	0
390	20240404	142700	314107230	17130	17070	17130	17070	2
391	20240404	142600	314073030	17070	17070	17070	17070	0
392	20240404	142500	314073030	17070	17070	17070	17070	0
393	20240404	142400	314073030	17070	17070	17070	17070	0
394	20240404	142300	314073030	17070	17080	17080	17070	155
395	20240404	142200	311426210	17080	17080	17080	17080	2
396	20240404	142100	311392050	17080	17080	17080	17080	0
397	20240404	142000	311392050	17080	17080	17080	17080	24
398	20240404	141900	310982130	17080	17080	17080	17080	0
399	20240404	141800	310982130	17080	17080	17080	17080	0
400	20240404	141700	310982130	17080	17160	17160	17080	85
401	20240404	141600	309525610	17160	17160	17160	17160	0
402	20240404	141500	309525610	17160	17160	17160	17160	0
403	20240404	141400	309525610	17160	17160	17160	17160	0
404	20240404	141300	309525610	17160	17160	17160	17160	0
405	20240404	141200	309525610	17160	17160	17160	17160	0
406	20240404	141100	309525610	17160	17160	17160	17160	0
407	20240404	141000	309525610	17160	17160	17160	17160	0
408	20240404	140900	309525610	17160	17160	17160	17160	0
409	20240404	140800	309525610	17160	17160	17160	17160	0
410	20240404	140700	309525610	17160	17160	17160	17160	0
411	20240404	140600	309525610	17160	17160	17160	17160	0
412	20240404	140500	309525610	17160	17160	17160	17160	0
413	20240404	140400	309525610	17160	17160	17160	17160	0
414	20240404	140300	309525610	17160	17160	17160	17160	0
415	20240404	140200	309525610	17160	17160	17160	17160	0
416	20240404	140100	309525610	17160	17160	17160	17160	0
417	20240404	140000	309525610	17160	17160	17160	17160	541
418	20240404	135900	300242050	17180	17180	17180	17180	0
419	20240404	135800	300242050	17180	17180	17180	17180	30
420	20240404	135700	299726650	17180	17180	17180	17180	0
421	20240404	135600	299726650	17180	17180	17180	17180	1
422	20240404	135500	299709470	17160	17160	17160	17160	0
423	20240404	135400	299709470	17160	17160	17160	17160	0
424	20240404	135300	299709470	17160	17160	17160	17160	46
425	20240404	135200	298920110	17070	17070	17070	17070	77
426	20240404	135100	297605720	17050	17050	17050	17050	0
427	20240404	135000	297605720	17050	17050	17050	17050	42
428	20240404	134900	296889620	17060	17060	17060	17060	0
429	20240404	134800	296889620	17060	17060	17060	17060	0
430	20240404	134700	296889620	17060	17070	17070	17060	64
431	20240404	134600	295797560	17160	17160	17160	17160	0
432	20240404	134500	295797560	17160	17160	17160	17160	0
433	20240404	134400	295797560	17160	17160	17160	17160	0
434	20240404	134300	295797560	17160	17160	17160	17160	1
435	20240404	134200	295780400	17070	17070	17070	17070	0
436	20240404	134100	295780400	17070	17070	17070	17070	0
437	20240404	134000	295780400	17070	17070	17070	17070	0
438	20240404	133900	295780400	17070	17070	17070	17070	0
439	20240404	133800	295780400	17070	17070	17070	17070	0
440	20240404	133700	295780400	17070	17070	17070	17070	0
441	20240404	133600	295780400	17070	17070	17070	17070	0
442	20240404	133500	295780400	17070	17070	17070	17070	0
443	20240404	133400	295780400	17070	17060	17070	17060	28
444	20240404	133300	295302640	17060	17070	17070	17060	31
445	20240404	133200	294773770	17070	17070	17070	17070	41
446	20240404	133100	294073900	17160	17160	17160	17160	0
447	20240404	133000	294073900	17160	17160	17160	17160	0
448	20240404	132900	294073900	17160	17160	17160	17160	0
449	20240404	132800	294073900	17160	17160	17160	17160	0
450	20240404	132700	294073900	17160	17160	17160	17160	0
451	20240404	132600	294073900	17160	17160	17160	17160	290
452	20240404	132500	289097500	17160	17160	17160	17160	10
453	20240404	132400	288925900	17160	17150	17160	17150	71
454	20240404	132300	287707550	17140	17140	17140	17140	3
455	20240404	132200	287656130	17150	17150	17150	17150	0
456	20240404	132100	287656130	17150	17060	17150	17060	164
457	20240404	132000	284844980	17020	17020	17020	17020	2
458	20240404	131900	284810940	17020	17020	17020	17020	0
459	20240404	131800	284810940	17020	17020	17020	17020	0
460	20240404	131700	284810940	17020	17020	17020	17020	0
461	20240404	131600	284810940	17020	17020	17020	17020	100
462	20240404	131500	283108940	17000	17000	17000	17000	0
463	20240404	131400	283108940	17000	17000	17000	17000	0
464	20240404	131300	283108940	17000	17000	17000	17000	0
465	20240404	131200	283108940	17000	17000	17000	17000	0
466	20240404	131100	283108940	17000	17000	17000	17000	27
467	20240404	131000	282649940	16940	16940	16940	16940	0
468	20240404	130900	282649940	16940	16940	16940	16940	0
469	20240404	130800	282649940	16940	16940	16940	16940	0
470	20240404	130700	282649940	16940	16940	16940	16940	0
471	20240404	130600	282649940	16940	16940	16940	16940	336
472	20240404	130500	276958100	16940	16940	16940	16940	0
473	20240404	130400	276958100	16940	16940	16940	16940	0
474	20240404	130300	276958100	16940	16950	16950	16940	582
475	20240404	130200	267095210	16950	16950	16950	16950	0
476	20240404	130100	267095210	16950	17100	17100	16950	501
477	20240404	130000	258583260	17130	17130	17130	17130	0
478	20240404	125900	258583260	17130	17130	17130	17130	0
479	20240404	125800	258583260	17130	17130	17130	17130	0
480	20240404	125700	258583260	17130	17130	17130	17130	0
481	20240404	125600	258583260	17130	17010	17130	17010	121
482	20240404	125500	256511730	16920	16920	16920	16920	0
483	20240404	125400	256511730	16920	16880	16920	16880	312
484	20240404	125300	251233170	16870	16870	16870	16870	0
485	20240404	125200	251233170	16870	16780	16870	16780	410
486	20240404	125100	244350490	16780	16920	16920	16780	379
487	20240404	125000	237955860	16920	16920	16920	16920	0
488	20240404	124900	237955860	16920	16910	16920	16910	8
489	20240404	124800	237820530	17060	17060	17060	17060	311
490	20240404	124700	232514870	16930	16970	16970	16930	35
491	20240404	124600	231921920	16930	16930	16930	16930	0
492	20240404	124500	231921920	16930	16960	16960	16930	600
493	20240404	124400	221759020	16870	16870	16870	16870	0
494	20240404	124300	221759020	16870	16870	16870	16870	0
495	20240404	124200	221759020	16870	16850	16870	16850	875
496	20240404	124100	207013710	16860	16860	16860	16860	40
497	20240404	124000	206339310	16860	16990	16990	16770	493
498	20240404	123900	198015400	16990	17150	17150	16990	448
499	20240404	123800	190386170	17150	17150	17150	17150	0
500	20240404	123700	190386170	17150	17150	17150	17150	0
501	20240404	123600	190386170	17150	17150	17150	17150	0
502	20240404	123500	190386170	17150	17150	17150	17150	130
503	20240404	123400	188156670	17150	17150	17150	17150	0
504	20240404	123300	188156670	17150	17100	17150	17070	23
505	20240404	123200	187763920	17150	17150	17150	17150	0
506	20240404	123100	187763920	17150	17150	17150	17150	0
507	20240404	123000	187763920	17150	17040	17150	17030	54
508	20240404	122900	186843770	17160	17160	17160	17160	0
509	20240404	122800	186843770	17160	17150	17160	17150	30
510	20240404	122700	186329020	17040	17040	17040	17040	0
511	20240404	122600	186329020	17040	17050	17050	17040	226
512	20240404	122500	182476630	17080	17100	17100	17080	111
513	20240404	122400	180579730	17100	17160	17160	17100	2
514	20240404	122300	180545470	17110	17130	17130	17110	16
515	20240404	122200	180271450	17170	17080	17170	17080	378
516	20240404	122100	173814370	17080	17090	17090	17080	120
517	20240404	122000	171764670	17090	17090	17090	17090	0
518	20240404	121900	171764670	17090	17090	17090	17090	5
519	20240404	121800	171679220	17090	17030	17090	17010	420
520	20240404	121700	164530070	17040	17210	17210	17040	506
521	20240404	121600	155906980	17210	17210	17230	17050	724
522	20240404	121500	143512160	17200	17330	17330	17200	650
523	20240404	121400	132318420	17330	17330	17330	17330	0
524	20240404	121300	132318420	17330	17490	17490	17200	669
525	20240404	121200	120724150	17500	17500	17500	17500	0
526	20240404	121100	120724150	17500	17500	17500	17500	0
527	20240404	121000	120724150	17500	17500	17500	17500	0
528	20240404	120900	120724150	17500	17500	17500	17500	0
529	20240404	120800	120724150	17500	17500	17500	17500	0
530	20240404	120700	120724150	17500	17500	17500	17500	0
531	20240404	120600	120724150	17500	17500	17500	17500	0
532	20240404	120500	120724150	17500	17500	17500	17500	10
533	20240404	120400	120549150	17510	17510	17510	17510	0
534	20240404	120300	120549150	17510	17510	17510	17510	0
535	20240404	120200	120549150	17510	17510	17510	17510	0
536	20240404	120100	120549150	17510	17510	17510	17510	0
537	20240404	120000	120549150	17510	17510	17510	17510	0
538	20240404	115900	120549150	17510	17510	17510	17510	0
539	20240404	115800	120549150	17510	17510	17510	17510	0
540	20240404	115700	120549150	17510	17510	17510	17510	2
541	20240404	115600	120514130	17510	17510	17510	17510	0
542	20240404	115500	120514130	17510	17510	17510	17510	0
543	20240404	115400	120514130	17510	17510	17510	17510	0
544	20240404	115300	120514130	17510	17510	17510	17510	0
545	20240404	115200	120514130	17510	17510	17510	17510	0
546	20240404	115100	120514130	17510	17510	17510	17510	0
547	20240404	115000	120514130	17510	17510	17510	17510	0
548	20240404	114900	120514130	17510	17510	17510	17510	0
549	20240404	114800	120514130	17510	17510	17510	17510	0
550	20240404	114700	120514130	17510	17510	17510	17510	0
551	20240404	114600	120514130	17510	17510	17510	17510	0
552	20240404	114500	120514130	17510	17510	17510	17510	1
553	20240404	114400	120496620	17800	17800	17800	17800	0
554	20240404	114300	120496620	17800	17800	17800	17800	0
555	20240404	114200	120496620	17800	17800	17800	17800	0
556	20240404	114100	120496620	17800	17800	17800	17800	1
557	20240404	114000	120478820	17740	17740	17740	17740	0
558	20240404	113900	120478820	17740	17740	17740	17740	0
559	20240404	113800	120478820	17740	17740	17740	17740	0
560	20240404	113700	120478820	17740	17740	17740	17740	0
561	20240404	113600	120478820	17740	17670	17740	17670	277
562	20240404	113500	115565140	17740	17740	17740	17740	0
563	20240404	113400	115565140	17740	17600	17740	17600	2222
564	20240404	113300	76156460	17610	17610	17610	17610	0
565	20240404	113200	76156460	17610	17610	17610	17610	0
566	20240404	113100	76156460	17610	17610	17610	17610	0
567	20240404	113000	76156460	17610	17610	17610	17610	0
568	20240404	112900	76156460	17610	17610	17610	17610	0
569	20240404	112800	76156460	17610	17610	17610	17610	0
570	20240404	112700	76156460	17610	17610	17610	17610	0
571	20240404	112600	76156460	17610	17610	17610	17610	0
572	20240404	112500	76156460	17610	17610	17610	17610	0
573	20240404	112400	76156460	17610	17610	17610	17610	0
574	20240404	112300	76156460	17610	17610	17610	17610	0
575	20240404	112200	76156460	17610	17610	17610	17610	0
576	20240404	112100	76156460	17610	17610	17610	17610	0
577	20240404	112000	76156460	17610	17520	17610	17520	2
578	20240404	111900	76121330	17480	17480	17480	17480	0
579	20240404	111800	76121330	17480	17480	17480	17480	0
580	20240404	111700	76121330	17480	17480	17480	17480	1
581	20240404	111600	76103850	17480	17480	17480	17480	0
582	20240404	111500	76103850	17480	17490	17490	17480	30
583	20240404	111400	75579340	17480	17510	17510	17480	620
584	20240404	111300	64741140	17520	17520	17520	17520	14
585	20240404	111200	64495860	17740	17740	17740	17740	0
586	20240404	111100	64495860	17740	17740	17740	17740	0
587	20240404	111000	64495860	17740	17740	17740	17740	0
588	20240404	110900	64495860	17740	17740	17740	17740	0
589	20240404	110800	64495860	17740	17740	17740	17740	0
590	20240404	110700	64495860	17740	17740	17740	17740	0
591	20240404	110600	64495860	17740	17740	17740	17740	0
592	20240404	110500	64495860	17740	17740	17740	17740	0
593	20240404	110400	64495860	17740	17740	17740	17740	0
594	20240404	110300	64495860	17740	17740	17740	17740	0
595	20240404	110200	64495860	17740	17740	17740	17740	0
596	20240404	110100	64495860	17740	17740	17740	17740	0
597	20240404	110000	64495860	17740	17740	17740	17740	0
598	20240404	105900	64495860	17740	17740	17740	17740	0
599	20240404	105800	64495860	17740	17740	17740	17740	0
600	20240404	105700	64495860	17740	17740	17740	17740	0
601	20240404	105600	64495860	17740	17740	17740	17740	0
602	20240404	105500	64495860	17740	17740	17740	17740	0
603	20240404	105400	64495860	17740	17740	17740	17740	0
604	20240404	105300	64495860	17740	17740	17740	17740	0
605	20240404	105200	64495860	17740	17740	17740	17740	0
606	20240404	105100	64495860	17740	17740	17740	17740	0
607	20240404	105000	64495860	17740	17740	17740	17740	0
608	20240404	104900	64495860	17740	17740	17740	17740	0
609	20240404	104800	64495860	17740	17740	17740	17740	0
610	20240404	104700	64495860	17740	17740	17740	17740	0
611	20240404	104600	64495860	17740	17740	17740	17740	0
612	20240404	104500	64495860	17740	17740	17740	17740	0
613	20240404	104400	64495860	17740	17740	17740	17740	0
614	20240404	104300	64495860	17740	17740	17740	17740	0
615	20240404	104200	64495860	17740	17740	17740	17740	0
616	20240404	104100	64495860	17740	17740	17740	17740	0
617	20240404	104000	64495860	17740	17740	17740	17740	0
618	20240404	103900	64495860	17740	17620	17740	17620	3
619	20240404	103800	64442760	17740	17740	17740	17740	0
620	20240404	103700	64442760	17740	17740	17740	17740	0
621	20240404	103600	64442760	17740	17740	17740	17740	0
622	20240404	103500	64442760	17740	17740	17740	17740	0
623	20240404	103400	64442760	17740	17740	17740	17740	0
624	20240404	103300	64442760	17740	17740	17740	17740	0
625	20240404	103200	64442760	17740	17740	17740	17740	0
626	20240404	103100	64442760	17740	17740	17740	17740	0
627	20240404	103000	64442760	17740	17740	17740	17740	0
628	20240404	102900	64442760	17740	17740	17740	17740	0
629	20240404	102800	64442760	17740	17740	17740	17740	0
630	20240404	102700	64442760	17740	17740	17740	17740	0
631	20240404	102600	64442760	17740	17740	17740	17740	0
632	20240404	102500	64442760	17740	17700	17740	17700	300
633	20240404	102400	59121500	17740	17740	17740	17740	0
634	20240404	102300	59121500	17740	17740	17740	17740	0
635	20240404	102200	59121500	17740	17740	17740	17740	1
636	20240404	102100	59103760	17760	17760	17760	17760	1
637	20240404	102000	59086000	17820	17570	17820	17570	322
638	20240404	101900	53362280	17700	17700	17700	17700	0
639	20240404	101800	53362280	17700	17700	17700	17700	0
640	20240404	101700	53362280	17700	17700	17700	17700	0
641	20240404	101600	53362280	17700	17700	17700	17700	0
642	20240404	101500	53362280	17700	17700	17700	17700	0
643	20240404	101400	53362280	17700	17700	17700	17700	0
644	20240404	101300	53362280	17700	17700	17700	17700	0
645	20240404	101200	53362280	17700	17700	17700	17700	0
646	20240404	101100	53362280	17700	17700	17700	17700	0
647	20240404	101000	53362280	17700	17510	17700	17510	200
648	20240404	100900	49829880	17510	17510	17510	17510	0
649	20240404	100800	49829880	17510	17440	17510	17440	2
650	20240404	100700	49794930	17440	17440	17440	17440	0
651	20240404	100600	49794930	17440	17440	17440	17440	176
652	20240404	100500	46725490	17510	17510	17510	17510	1
653	20240404	100400	46707980	17440	17440	17440	17440	198
654	20240404	100300	43254860	17450	17450	17450	17450	25
655	20240404	100200	42818610	17610	17610	17610	17610	1
656	20240404	100100	42801000	17440	17460	17460	17440	240
657	20240404	100000	38614000	17820	17820	17820	17820	0
658	20240404	095900	38614000	17820	17820	17820	17820	0
659	20240404	095800	38614000	17820	17820	17820	17820	0
660	20240404	095700	38614000	17820	17570	17820	17570	33
661	20240404	095600	38032610	17430	17430	17430	17430	0
662	20240404	095500	38032610	17430	17430	17430	17430	22
663	20240404	095400	37649150	17430	17610	17610	17430	3
664	20240404	095300	37596680	17490	17490	17490	17490	50
665	20240404	095200	36722180	17840	17840	17840	17840	0
666	20240404	095100	36722180	17840	17840	17840	17840	0
667	20240404	095000	36722180	17840	17840	17840	17840	0
668	20240404	094900	36722180	17840	17840	17840	17840	0
669	20240404	094800	36722180	17840	17840	17840	17840	0
670	20240404	094700	36722180	17840	17530	17840	17530	300
671	20240404	094600	31419040	17530	17500	17530	17500	2
672	20240404	094500	31384010	17390	17550	17550	17390	58
673	20240404	094400	30375230	17390	17400	17400	17390	50
674	20240404	094300	29505440	17550	17550	17550	17500	9
675	20240404	094200	29347540	17550	17550	17550	17550	0
676	20240404	094100	29347540	17550	17550	17550	17550	0
677	20240404	094000	29347540	17550	17550	17550	17550	0
678	20240404	093900	29347540	17550	17550	17550	17550	0
679	20240404	093800	29347540	17550	17550	17550	17550	0
680	20240404	093700	29347540	17550	17550	17550	17550	0
681	20240404	093600	29347540	17550	17500	17550	17500	2
682	20240404	093500	29312490	17390	17390	17390	17390	0
683	20240404	093400	29312490	17390	17390	17390	17390	0
684	20240404	093300	29312490	17390	17390	17390	17390	1
685	20240404	093200	29295100	17380	17550	17550	17380	110
686	20240404	093100	27372710	17730	17730	17730	17730	0
687	20240404	093000	27372710	17730	17730	17730	17730	1
688	20240404	092900	27354980	17600	17600	17600	17600	54
689	20240404	092800	26404580	17790	17790	17790	17790	0
690	20240404	092700	26404580	17790	17790	17790	17790	0
691	20240404	092600	26404580	17790	17790	17790	17790	4
692	20240404	092500	26333420	17790	17790	17790	17790	2
693	20240404	092400	26297840	17790	17610	17790	17610	51
694	20240404	092300	25399550	17600	17600	17600	17600	0
695	20240404	092200	25399550	17600	17600	17600	17600	0
696	20240404	092100	25399550	17600	17600	17600	17600	0
697	20240404	092000	25399550	17600	17600	17600	17600	0
698	20240404	091900	25399550	17600	17600	17600	17600	1
699	20240404	091800	25381950	17910	17910	17910	17910	0
700	20240404	091700	25381950	17910	17910	17910	17910	0
701	20240404	091600	25381950	17910	17910	17910	17910	0
702	20240404	091500	25381950	17910	17910	17910	17910	50
703	20240404	091400	24486450	17920	17920	17920	17920	0
704	20240404	091300	24486450	17920	17920	17920	17920	2
705	20240404	091200	24450610	17660	17660	17660	17660	0
706	20240404	091100	24450610	17660	17660	17660	17660	160
707	20240404	091000	21625010	17660	17660	17660	17660	0
708	20240404	090900	21625010	17660	17660	17660	17660	537
709	20240404	090800	12141590	17660	17660	17660	17660	0
710	20240404	090700	12141590	17660	17660	17660	17660	4
711	20240404	090600	12070950	17660	17660	17660	17660	29
712	20240404	090500	11558810	17660	17660	17660	17660	1
713	20240404	090400	11541150	17930	17930	17930	17930	281
714	20240404	090300	6502820	17930	17920	17930	17920	32
715	20240404	090200	5929370	17950	17950	17950	17950	3
716	20240404	090100	5875520	17950	17950	17950	17950	0
717	20240404	090000	5875520	17950	17940	17990	17940	327