KissMeData/264450/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	210900	250691320	16930	16930	16930	16930	563
3	20240404	210800	250691320	16930	16930	16930	16930	0
4	20240404	210700	250691320	16930	16930	16930	16930	0
5	20240404	210600	250691320	16930	16930	16930	16930	0
6	20240404	210500	250691320	16930	16930	16930	16930	0
7	20240404	210400	250691320	16930	16930	16930	16930	0
8	20240404	210300	250691320	16930	16930	16930	16930	0
9	20240404	210200	250691320	16930	16930	16930	16930	0
10	20240404	210100	250691320	16930	16930	16930	16930	0
11	20240404	210000	250691320	16930	16930	16930	16930	0
12	20240404	205900	250691320	16930	16930	16930	16930	0
13	20240404	205800	250691320	16930	16930	16930	16930	0
14	20240404	205700	250691320	16930	16930	16930	16930	0
15	20240404	205600	250691320	16930	16930	16930	16930	0
16	20240404	205500	250691320	16930	16930	16930	16930	0
17	20240404	205400	250691320	16930	16930	16930	16930	0
18	20240404	205300	250691320	16930	16930	16930	16930	0
19	20240404	205200	250691320	16930	16930	16930	16930	0
20	20240404	205100	250691320	16930	16930	16930	16930	0
21	20240404	205000	250691320	16930	16930	16930	16930	0
22	20240404	204900	250691320	16930	16930	16930	16930	0
23	20240404	204800	250691320	16930	16930	16930	16930	0
24	20240404	204700	250691320	16930	16930	16930	16930	0
25	20240404	204600	250691320	16930	16930	16930	16930	0
26	20240404	204500	250691320	16930	16930	16930	16930	0
27	20240404	204400	250691320	16930	16930	16930	16930	0
28	20240404	204300	250691320	16930	16930	16930	16930	0
29	20240404	204200	250691320	16930	16930	16930	16930	0
30	20240404	204100	250691320	16930	16930	16930	16930	0
31	20240404	204000	250691320	16930	16930	16930	16930	0
32	20240404	203900	250691320	16930	16930	16930	16930	563
33	20240404	203800	250691320	16930	16930	16930	16930	0
34	20240404	203700	250691320	16930	16930	16930	16930	0
35	20240404	203600	250691320	16930	16930	16930	16930	0
36	20240404	203500	250691320	16930	16930	16930	16930	0
37	20240404	203400	250691320	16930	16930	16930	16930	0
38	20240404	203300	250691320	16930	16930	16930	16930	0
39	20240404	203200	250691320	16930	16930	16930	16930	0
40	20240404	203100	250691320	16930	16930	16930	16930	0
41	20240404	203000	250691320	16930	16930	16930	16930	0
42	20240404	202900	250691320	16930	16930	16930	16930	0
43	20240404	202800	250691320	16930	16930	16930	16930	0
44	20240404	202700	250691320	16930	16930	16930	16930	0
45	20240404	202600	250691320	16930	16930	16930	16930	0
46	20240404	202500	250691320	16930	16930	16930	16930	0
47	20240404	202400	250691320	16930	16930	16930	16930	0
48	20240404	202300	250691320	16930	16930	16930	16930	0
49	20240404	202200	250691320	16930	16930	16930	16930	0
50	20240404	202100	250691320	16930	16930	16930	16930	0
51	20240404	202000	250691320	16930	16930	16930	16930	0
52	20240404	201900	250691320	16930	16930	16930	16930	0
53	20240404	201800	250691320	16930	16930	16930	16930	0
54	20240404	201700	250691320	16930	16930	16930	16930	0
55	20240404	201600	250691320	16930	16930	16930	16930	0
56	20240404	201500	250691320	16930	16930	16930	16930	0
57	20240404	201400	250691320	16930	16930	16930	16930	0
58	20240404	201300	250691320	16930	16930	16930	16930	0
59	20240404	201200	250691320	16930	16930	16930	16930	0
60	20240404	201100	250691320	16930	16930	16930	16930	0
61	20240404	201000	250691320	16930	16930	16930	16930	0
62	20240404	200900	250691320	16930	16930	16930	16930	563
63	20240404	200800	250691320	16930	16930	16930	16930	0
64	20240404	200700	250691320	16930	16930	16930	16930	0
65	20240404	200600	250691320	16930	16930	16930	16930	0
66	20240404	200500	250691320	16930	16930	16930	16930	0
67	20240404	200400	250691320	16930	16930	16930	16930	0
68	20240404	200300	250691320	16930	16930	16930	16930	0
69	20240404	200200	250691320	16930	16930	16930	16930	0
70	20240404	200100	250691320	16930	16930	16930	16930	0
71	20240404	200000	250691320	16930	16930	16930	16930	0
72	20240404	195900	250691320	16930	16930	16930	16930	0
73	20240404	195800	250691320	16930	16930	16930	16930	0
74	20240404	195700	250691320	16930	16930	16930	16930	0
75	20240404	195600	250691320	16930	16930	16930	16930	0
76	20240404	195500	250691320	16930	16930	16930	16930	0
77	20240404	195400	250691320	16930	16930	16930	16930	0
78	20240404	195300	250691320	16930	16930	16930	16930	0
79	20240404	195200	250691320	16930	16930	16930	16930	0
80	20240404	195100	250691320	16930	16930	16930	16930	0
81	20240404	195000	250691320	16930	16930	16930	16930	0
82	20240404	194900	250691320	16930	16930	16930	16930	0
83	20240404	194800	250691320	16930	16930	16930	16930	0
84	20240404	194700	250691320	16930	16930	16930	16930	0
85	20240404	194600	250691320	16930	16930	16930	16930	0
86	20240404	194500	250691320	16930	16930	16930	16930	0
87	20240404	194400	250691320	16930	16930	16930	16930	0
88	20240404	194300	250691320	16930	16930	16930	16930	0
89	20240404	194200	250691320	16930	16930	16930	16930	0
90	20240404	194100	250691320	16930	16930	16930	16930	0
91	20240404	194000	250691320	16930	16930	16930	16930	0
92	20240404	193900	250691320	16930	16930	16930	16930	563
93	20240404	193800	250691320	16930	16930	16930	16930	0
94	20240404	193700	250691320	16930	16930	16930	16930	0
95	20240404	193600	250691320	16930	16930	16930	16930	0
96	20240404	193500	250691320	16930	16930	16930	16930	0
97	20240404	193400	250691320	16930	16930	16930	16930	0
98	20240404	193300	250691320	16930	16930	16930	16930	0
99	20240404	193200	250691320	16930	16930	16930	16930	0
100	20240404	193100	250691320	16930	16930	16930	16930	0
101	20240404	193000	250691320	16930	16930	16930	16930	0
102	20240404	192900	250691320	16930	16930	16930	16930	0
103	20240404	192800	250691320	16930	16930	16930	16930	0
104	20240404	192700	250691320	16930	16930	16930	16930	0
105	20240404	192600	250691320	16930	16930	16930	16930	0
106	20240404	192500	250691320	16930	16930	16930	16930	0
107	20240404	192400	250691320	16930	16930	16930	16930	0
108	20240404	192300	250691320	16930	16930	16930	16930	0
109	20240404	192200	250691320	16930	16930	16930	16930	0
110	20240404	192100	250691320	16930	16930	16930	16930	0
111	20240404	192000	250691320	16930	16930	16930	16930	0
112	20240404	191900	250691320	16930	16930	16930	16930	0
113	20240404	191800	250691320	16930	16930	16930	16930	0
114	20240404	191700	250691320	16930	16930	16930	16930	0
115	20240404	191600	250691320	16930	16930	16930	16930	0
116	20240404	191500	250691320	16930	16930	16930	16930	0
117	20240404	191400	250691320	16930	16930	16930	16930	0
118	20240404	191300	250691320	16930	16930	16930	16930	0
119	20240404	191200	250691320	16930	16930	16930	16930	0
120	20240404	191100	250691320	16930	16930	16930	16930	0
121	20240404	191000	250691320	16930	16930	16930	16930	0
122	20240404	190900	250691320	16930	16930	16930	16930	563
123	20240404	190800	250691320	16930	16930	16930	16930	0
124	20240404	190700	250691320	16930	16930	16930	16930	0
125	20240404	190600	250691320	16930	16930	16930	16930	0
126	20240404	190500	250691320	16930	16930	16930	16930	0
127	20240404	190400	250691320	16930	16930	16930	16930	0
128	20240404	190300	250691320	16930	16930	16930	16930	0
129	20240404	190200	250691320	16930	16930	16930	16930	0
130	20240404	190100	250691320	16930	16930	16930	16930	0
131	20240404	190000	250691320	16930	16930	16930	16930	0
132	20240404	185900	250691320	16930	16930	16930	16930	0
133	20240404	185800	250691320	16930	16930	16930	16930	0
134	20240404	185700	250691320	16930	16930	16930	16930	0
135	20240404	185600	250691320	16930	16930	16930	16930	0
136	20240404	185500	250691320	16930	16930	16930	16930	0
137	20240404	185400	250691320	16930	16930	16930	16930	0
138	20240404	185300	250691320	16930	16930	16930	16930	0
139	20240404	185200	250691320	16930	16930	16930	16930	0
140	20240404	185100	250691320	16930	16930	16930	16930	0
141	20240404	185000	250691320	16930	16930	16930	16930	0
142	20240404	184900	250691320	16930	16930	16930	16930	0
143	20240404	184800	250691320	16930	16930	16930	16930	0
144	20240404	184700	250691320	16930	16930	16930	16930	0
145	20240404	184600	250691320	16930	16930	16930	16930	0
146	20240404	184500	250691320	16930	16930	16930	16930	0
147	20240404	184400	250691320	16930	16930	16930	16930	0
148	20240404	184300	250691320	16930	16930	16930	16930	0
149	20240404	184200	250691320	16930	16930	16930	16930	0
150	20240404	184100	250691320	16930	16930	16930	16930	0
151	20240404	184000	250691320	16930	16930	16930	16930	0
152	20240404	183900	250691320	16930	16930	16930	16930	563
153	20240404	183800	250691320	16930	16930	16930	16930	0
154	20240404	183700	250691320	16930	16930	16930	16930	0
155	20240404	183600	250691320	16930	16930	16930	16930	0
156	20240404	183500	250691320	16930	16930	16930	16930	0
157	20240404	183400	250691320	16930	16930	16930	16930	0
158	20240404	183300	250691320	16930	16930	16930	16930	0
159	20240404	183200	250691320	16930	16930	16930	16930	0
160	20240404	183100	250691320	16930	16930	16930	16930	0
161	20240404	183000	250691320	16930	16930	16930	16930	0
162	20240404	182900	250691320	16930	16930	16930	16930	0
163	20240404	182800	250691320	16930	16930	16930	16930	0
164	20240404	182700	250691320	16930	16930	16930	16930	0
165	20240404	182600	250691320	16930	16930	16930	16930	0
166	20240404	182500	250691320	16930	16930	16930	16930	0
167	20240404	182400	250691320	16930	16930	16930	16930	0
168	20240404	182300	250691320	16930	16930	16930	16930	0
169	20240404	182200	250691320	16930	16930	16930	16930	0
170	20240404	182100	250691320	16930	16930	16930	16930	0
171	20240404	182000	250691320	16930	16930	16930	16930	0
172	20240404	181900	250691320	16930	16930	16930	16930	0
173	20240404	181800	250691320	16930	16930	16930	16930	0
174	20240404	181700	250691320	16930	16930	16930	16930	0
175	20240404	181600	250691320	16930	16930	16930	16930	0
176	20240404	181500	250691320	16930	16930	16930	16930	0
177	20240404	181400	250691320	16930	16930	16930	16930	0
178	20240404	181300	250691320	16930	16930	16930	16930	0
179	20240404	181200	250691320	16930	16930	16930	16930	0
180	20240404	181100	250691320	16930	16930	16930	16930	0
181	20240404	181000	250691320	16930	16930	16930	16930	0
182	20240404	180900	250691320	16930	16930	16930	16930	563
183	20240404	180800	250691320	16930	16930	16930	16930	0
184	20240404	180700	250691320	16930	16930	16930	16930	0
185	20240404	180600	250691320	16930	16930	16930	16930	0
186	20240404	180500	250691320	16930	16930	16930	16930	0
187	20240404	180400	250691320	16930	16930	16930	16930	0
188	20240404	180300	250691320	16930	16930	16930	16930	0
189	20240404	180200	250691320	16930	16930	16930	16930	0
190	20240404	180100	250691320	16930	16930	16930	16930	0
191	20240404	180000	250691320	16930	16930	16930	16930	0
192	20240404	175900	250691320	16930	16930	16930	16930	0
193	20240404	175800	250691320	16930	16930	16930	16930	0
194	20240404	175700	250691320	16930	16930	16930	16930	0
195	20240404	175600	250691320	16930	16930	16930	16930	0
196	20240404	175500	250691320	16930	16930	16930	16930	0
197	20240404	175400	250691320	16930	16930	16930	16930	0
198	20240404	175300	250691320	16930	16930	16930	16930	0
199	20240404	175200	250691320	16930	16930	16930	16930	0
200	20240404	175100	250691320	16930	16930	16930	16930	0
201	20240404	175000	250691320	16930	16930	16930	16930	0
202	20240404	174900	250691320	16930	16930	16930	16930	0
203	20240404	174800	250691320	16930	16930	16930	16930	0
204	20240404	174700	250691320	16930	16930	16930	16930	0
205	20240404	174600	250691320	16930	16930	16930	16930	0
206	20240404	174500	250691320	16930	16930	16930	16930	0
207	20240404	174400	250691320	16930	16930	16930	16930	0
208	20240404	174300	250691320	16930	16930	16930	16930	0
209	20240404	174200	250691320	16930	16930	16930	16930	0
210	20240404	174100	250691320	16930	16930	16930	16930	0
211	20240404	174000	250691320	16930	16930	16930	16930	0
212	20240404	173900	250691320	16930	16930	16930	16930	563
213	20240404	173800	250691320	16930	16930	16930	16930	0
214	20240404	173700	250691320	16930	16930	16930	16930	0
215	20240404	173600	250691320	16930	16930	16930	16930	0
216	20240404	173500	250691320	16930	16930	16930	16930	0
217	20240404	173400	250691320	16930	16930	16930	16930	0
218	20240404	173300	250691320	16930	16930	16930	16930	0
219	20240404	173200	250691320	16930	16930	16930	16930	0
220	20240404	173100	250691320	16930	16930	16930	16930	0
221	20240404	173000	250691320	16930	16930	16930	16930	0
222	20240404	172900	250691320	16930	16930	16930	16930	0
223	20240404	172800	250691320	16930	16930	16930	16930	0
224	20240404	172700	250691320	16930	16930	16930	16930	0
225	20240404	172600	250691320	16930	16930	16930	16930	0
226	20240404	172500	250691320	16930	16930	16930	16930	0
227	20240404	172400	250691320	16930	16930	16930	16930	0
228	20240404	172300	250691320	16930	16930	16930	16930	0
229	20240404	172200	250691320	16930	16930	16930	16930	0
230	20240404	172100	250691320	16930	16930	16930	16930	0
231	20240404	172000	250691320	16930	16930	16930	16930	0
232	20240404	171900	250691320	16930	16930	16930	16930	0
233	20240404	171800	250691320	16930	16930	16930	16930	0
234	20240404	171700	250691320	16930	16930	16930	16930	0
235	20240404	171600	250691320	16930	16930	16930	16930	0
236	20240404	171500	250691320	16930	16930	16930	16930	0
237	20240404	171400	250691320	16930	16930	16930	16930	0
238	20240404	171300	250691320	16930	16930	16930	16930	0
239	20240404	171200	250691320	16930	16930	16930	16930	0
240	20240404	171100	250691320	16930	16930	16930	16930	0
241	20240404	171000	250691320	16930	16930	16930	16930	0
242	20240404	170900	250691320	16930	16930	16930	16930	563
243	20240404	170800	250691320	16930	16930	16930	16930	0
244	20240404	170700	250691320	16930	16930	16930	16930	0
245	20240404	170600	250691320	16930	16930	16930	16930	0
246	20240404	170500	250691320	16930	16930	16930	16930	0
247	20240404	170400	250691320	16930	16930	16930	16930	0
248	20240404	170300	250691320	16930	16930	16930	16930	0
249	20240404	170200	250691320	16930	16930	16930	16930	0
250	20240404	170100	250691320	16930	16930	16930	16930	0
251	20240404	170000	250691320	16930	16930	16930	16930	0
252	20240404	165900	250691320	16930	16930	16930	16930	0
253	20240404	165800	250691320	16930	16930	16930	16930	0
254	20240404	165700	250691320	16930	16930	16930	16930	0
255	20240404	165600	250691320	16930	16930	16930	16930	0
256	20240404	165500	250691320	16930	16930	16930	16930	0
257	20240404	165400	250691320	16930	16930	16930	16930	0
258	20240404	165300	250691320	16930	16930	16930	16930	0
259	20240404	165200	250691320	16930	16930	16930	16930	0
260	20240404	165100	250691320	16930	16930	16930	16930	0
261	20240404	165000	250691320	16930	16930	16930	16930	0
262	20240404	164900	250691320	16930	16930	16930	16930	0
263	20240404	164800	250691320	16930	16930	16930	16930	0
264	20240404	164700	250691320	16930	16930	16930	16930	0
265	20240404	164600	250691320	16930	16930	16930	16930	0
266	20240404	164500	250691320	16930	16930	16930	16930	0
267	20240404	164400	250691320	16930	16930	16930	16930	0
268	20240404	164300	250691320	16930	16930	16930	16930	0
269	20240404	164200	250691320	16930	16930	16930	16930	0
270	20240404	164100	250691320	16930	16930	16930	16930	0
271	20240404	164000	250691320	16930	16930	16930	16930	0
272	20240404	163900	250691320	16930	16930	16930	16930	563
273	20240404	163800	250691320	16930	16930	16930	16930	0
274	20240404	163700	250691320	16930	16930	16930	16930	0
275	20240404	163600	250691320	16930	16930	16930	16930	0
276	20240404	163500	250691320	16930	16930	16930	16930	0
277	20240404	163400	250691320	16930	16930	16930	16930	0
278	20240404	163300	250691320	16930	16930	16930	16930	0
279	20240404	163200	250691320	16930	16930	16930	16930	0
280	20240404	163100	250691320	16930	16930	16930	16930	0
281	20240404	163000	250691320	16930	16930	16930	16930	0
282	20240404	162900	250691320	16930	16930	16930	16930	0
283	20240404	162800	250691320	16930	16930	16930	16930	0
284	20240404	162700	250691320	16930	16930	16930	16930	0
285	20240404	162600	250691320	16930	16930	16930	16930	0
286	20240404	162500	250691320	16930	16930	16930	16930	0
287	20240404	162400	250691320	16930	16930	16930	16930	0
288	20240404	162300	250691320	16930	16930	16930	16930	0
289	20240404	162200	250691320	16930	16930	16930	16930	0
290	20240404	162100	250691320	16930	16930	16930	16930	0
291	20240404	162000	250691320	16930	16930	16930	16930	0
292	20240404	161900	250691320	16930	16930	16930	16930	0
293	20240404	161800	250691320	16930	16930	16930	16930	0
294	20240404	161700	250691320	16930	16930	16930	16930	0
295	20240404	161600	250691320	16930	16930	16930	16930	0
296	20240404	161500	250691320	16930	16930	16930	16930	0
297	20240404	161400	250691320	16930	16930	16930	16930	0
298	20240404	161300	250691320	16930	16930	16930	16930	0
299	20240404	161200	250691320	16930	16930	16930	16930	0
300	20240404	161100	250691320	16930	16930	16930	16930	0
301	20240404	161000	250691320	16930	16930	16930	16930	0
302	20240404	160900	250691320	16930	16930	16930	16930	563
303	20240404	160800	250691320	16930	16930	16930	16930	0
304	20240404	160700	250691320	16930	16930	16930	16930	0
305	20240404	160600	250691320	16930	16930	16930	16930	0
306	20240404	160500	250691320	16930	16930	16930	16930	0
307	20240404	160400	250691320	16930	16930	16930	16930	0
308	20240404	160300	250691320	16930	16930	16930	16930	0
309	20240404	160200	250691320	16930	16930	16930	16930	0
310	20240404	160100	250691320	16930	16930	16930	16930	0
311	20240404	160000	250691320	16930	16930	16930	16930	0
312	20240404	155900	250691320	16930	16930	16930	16930	0
313	20240404	155800	250691320	16930	16930	16930	16930	0
314	20240404	155700	250691320	16930	16930	16930	16930	0
315	20240404	155600	250691320	16930	16930	16930	16930	0
316	20240404	155500	250691320	16930	16930	16930	16930	0
317	20240404	155400	250691320	16930	16930	16930	16930	0
318	20240404	155300	250691320	16930	16930	16930	16930	0
319	20240404	155200	250691320	16930	16930	16930	16930	0
320	20240404	155100	250691320	16930	16930	16930	16930	0
321	20240404	155000	250691320	16930	16930	16930	16930	0
322	20240404	154900	250691320	16930	16930	16930	16930	0
323	20240404	154800	250691320	16930	16930	16930	16930	0
324	20240404	154700	250691320	16930	16930	16930	16930	0
325	20240404	154600	250691320	16930	16930	16930	16930	0
326	20240404	154500	250691320	16930	16930	16930	16930	0
327	20240404	154400	250691320	16930	16930	16930	16930	0
328	20240404	154300	250691320	16930	16930	16930	16930	0
329	20240404	154200	250691320	16930	16930	16930	16930	0
330	20240404	154100	250691320	16930	16930	16930	16930	0
331	20240404	154000	250691320	16930	16930	16930	16930	0
332	20240404	153900	250691320	16930	16930	16930	16930	563
333	20240404	153800	250691320	16930	16930	16930	16930	0
334	20240404	153700	250691320	16930	16930	16930	16930	0
335	20240404	153600	250691320	16930	16930	16930	16930	0
336	20240404	153500	250691320	16930	16930	16930	16930	0
337	20240404	153400	250691320	16930	16930	16930	16930	0
338	20240404	153300	250691320	16930	16930	16930	16930	0
339	20240404	153200	250691320	16930	16930	16930	16930	0
340	20240404	153100	250691320	16930	16930	16930	16930	0
341	20240404	153000	250691320	16930	16930	16930	16930	563
342	20240404	152900	241159730	16940	16940	16940	16940	0
343	20240404	152800	241159730	16940	16940	16940	16940	0
344	20240404	152700	241159730	16940	16940	16940	16940	0
345	20240404	152600	241159730	16940	16940	16940	16940	0
346	20240404	152500	241159730	16940	16940	16940	16940	0
347	20240404	152400	241159730	16940	16940	16940	16940	0
348	20240404	152300	241159730	16940	16940	16940	16940	0
349	20240404	152200	241159730	16940	16940	16940	16940	0
350	20240404	152100	241159730	16940	16940	16940	16940	0
351	20240404	152000	241159730	16940	16940	16940	16940	0
352	20240404	151900	241159730	16940	16830	16940	16830	15
353	20240404	151800	240905970	16940	16890	16960	16890	159
354	20240404	151700	238219480	16890	16860	16890	16860	754
355	20240404	151600	225493790	16880	16830	16880	16820	230
356	20240404	151500	221622130	16880	16830	16880	16820	251
357	20240404	151400	217394650	16880	16860	16880	16860	114
358	20240404	151300	215472580	16830	16830	16830	16830	140
359	20240404	151200	213116380	16870	16840	16870	16840	117
360	20240404	151100	211145390	16880	16880	16880	16880	25
361	20240404	151000	210723390	16880	16860	16890	16840	225
362	20240404	150900	206932130	16880	16880	16880	16880	0
363	20240404	150800	206932130	16880	16880	16880	16880	2
364	20240404	150700	206898370	16880	16850	16880	16850	114
365	20240404	150600	204975990	16890	16890	16890	16890	0
366	20240404	150500	204975990	16890	16890	16890	16890	0
367	20240404	150400	204975990	16890	16890	16890	16890	0
368	20240404	150300	204975990	16890	16890	16890	16890	0
369	20240404	150200	204975990	16890	16890	16890	16890	0
370	20240404	150100	204975990	16890	16890	16890	16890	0
371	20240404	150000	204975990	16890	16890	16890	16890	0
372	20240404	145900	204975990	16890	16890	16890	16890	0
373	20240404	145800	204975990	16890	16890	16890	16890	0
374	20240404	145700	204975990	16890	16890	16890	16890	1
375	20240404	145600	204959100	16850	16850	16850	16850	16
376	20240404	145500	204689500	16890	16890	16890	16890	0
377	20240404	145400	204689500	16890	16890	16890	16890	12
378	20240404	145300	204486820	16890	16890	16890	16890	4
379	20240404	145200	204419260	16890	16890	16890	16890	0
380	20240404	145100	204419260	16890	16860	16890	16840	442
381	20240404	145000	196973480	16890	16890	16890	16890	0
382	20240404	144900	196973480	16890	16890	16890	16890	0
383	20240404	144800	196973480	16890	16890	16890	16890	0
384	20240404	144700	196973480	16890	16890	16890	16890	0
385	20240404	144600	196973480	16890	16880	16890	16880	167
386	20240404	144500	194154090	16860	16860	16860	16860	83
387	20240404	144400	192754710	16880	16880	16880	16880	0
388	20240404	144300	192754710	16880	16880	16880	16880	0
389	20240404	144200	192754710	16880	16880	16880	16880	1
390	20240404	144100	192737830	16860	16860	16880	16860	28
391	20240404	144000	192265730	16890	16890	16890	16890	0
392	20240404	143900	192265730	16890	16890	16890	16890	0
393	20240404	143800	192265730	16890	16890	16890	16890	0
394	20240404	143700	192265730	16890	16890	16890	16890	0
395	20240404	143600	192265730	16890	16890	16890	16890	0
396	20240404	143500	192265730	16890	16890	16890	16890	0
397	20240404	143400	192265730	16890	16890	16890	16890	0
398	20240404	143300	192265730	16890	16890	16890	16890	0
399	20240404	143200	192265730	16890	16890	16890	16890	0
400	20240404	143100	192265730	16890	16890	16890	16890	0
401	20240404	143000	192265730	16890	16890	16890	16890	0
402	20240404	142900	192265730	16890	16890	16890	16890	0
403	20240404	142800	192265730	16890	16870	16890	16860	259
404	20240404	142700	187898520	16900	16870	16900	16870	51
405	20240404	142600	187038120	16910	16910	16910	16910	0
406	20240404	142500	187038120	16910	16910	16910	16870	52
407	20240404	142400	186160800	16880	16890	16890	16880	155
408	20240404	142300	183544270	16910	16900	16910	16900	2
409	20240404	142200	183510460	16900	16900	16900	16900	1
410	20240404	142100	183493560	16910	16910	16910	16910	0
411	20240404	142000	183493560	16910	16910	16910	16910	0
412	20240404	141900	183493560	16910	16910	16910	16910	0
413	20240404	141800	183493560	16910	16910	16960	16910	104
414	20240404	141700	181731020	16900	16900	16900	16900	0
415	20240404	141600	181731020	16900	16880	16900	16880	100
416	20240404	141500	180041680	16880	16880	16880	16880	0
417	20240404	141400	180041680	16880	16880	16880	16880	0
418	20240404	141300	180041680	16880	16880	16880	16880	0
419	20240404	141200	180041680	16880	16880	16880	16880	0
420	20240404	141100	180041680	16880	16880	16880	16880	6
421	20240404	141000	179940400	16880	16880	16880	16880	0
422	20240404	140900	179940400	16880	16880	16880	16880	0
423	20240404	140800	179940400	16880	16880	16880	16880	0
424	20240404	140700	179940400	16880	16880	16880	16880	1
425	20240404	140600	179923520	16880	16880	16880	16880	0
426	20240404	140500	179923520	16880	16880	16880	16880	0
427	20240404	140400	179923520	16880	16880	16880	16880	0
428	20240404	140300	179923520	16880	16880	16880	16880	2
429	20240404	140200	179889760	16860	16860	16860	16860	23
430	20240404	140100	179501980	16880	16880	16880	16880	2
431	20240404	140000	179468220	16880	16880	16880	16880	1
432	20240404	135900	179451340	16900	16900	16900	16900	0
433	20240404	135800	179451340	16900	16900	16900	16900	0
434	20240404	135700	179451340	16900	16900	16900	16900	0
435	20240404	135600	179451340	16900	16900	16900	16900	0
436	20240404	135500	179451340	16900	16900	16900	16900	0
437	20240404	135400	179451340	16900	16900	16900	16900	0
438	20240404	135300	179451340	16900	16900	16900	16900	0
439	20240404	135200	179451340	16900	16900	16900	16900	0
440	20240404	135100	179451340	16900	16900	16900	16900	0
441	20240404	135000	179451340	16900	16900	16900	16900	0
442	20240404	134900	179451340	16900	16900	16900	16900	2
443	20240404	134800	179417540	16900	16900	16900	16900	0
444	20240404	134700	179417540	16900	16900	16900	16900	0
445	20240404	134600	179417540	16900	16900	16900	16900	0
446	20240404	134500	179417540	16900	16900	16900	16900	0
447	20240404	134400	179417540	16900	16900	16900	16900	0
448	20240404	134300	179417540	16900	16900	16900	16900	0
449	20240404	134200	179417540	16900	16900	16900	16900	0
450	20240404	134100	179417540	16900	16900	16900	16900	0
451	20240404	134000	179417540	16900	16900	16900	16900	0
452	20240404	133900	179417540	16900	16900	16900	16900	0
453	20240404	133800	179417540	16900	16900	16900	16900	0
454	20240404	133700	179417540	16900	16900	16900	16900	1
455	20240404	133600	179400640	16860	16860	16860	16860	22
456	20240404	133500	179029720	16900	16900	16900	16900	0
457	20240404	133400	179029720	16900	16900	16900	16900	0
458	20240404	133300	179029720	16900	16900	16900	16900	16
459	20240404	133200	178759320	16900	16900	16900	16900	0
460	20240404	133100	178759320	16900	16900	16900	16900	0
461	20240404	133000	178759320	16900	16900	16900	16900	2
462	20240404	132900	178725520	16900	16900	16900	16900	0
463	20240404	132800	178725520	16900	16900	16900	16900	0
464	20240404	132700	178725520	16900	16890	16900	16890	2
465	20240404	132600	178691730	16850	16890	16890	16850	49
466	20240404	132500	177864300	16900	16900	16900	16900	0
467	20240404	132400	177864300	16900	16900	16900	16900	0
468	20240404	132300	177864300	16900	16900	16900	16900	0
469	20240404	132200	177864300	16900	16900	16900	16900	0
470	20240404	132100	177864300	16900	16900	16900	16900	0
471	20240404	132000	177864300	16900	16900	16900	16900	0
472	20240404	131900	177864300	16900	16890	16900	16890	88
473	20240404	131800	176377130	16890	16890	16890	16890	0
474	20240404	131700	176377130	16890	16840	16890	16840	389
475	20240404	131600	169824770	16830	16830	16830	16830	0
476	20240404	131500	169824770	16830	16830	16830	16830	0
477	20240404	131400	169824770	16830	16830	16830	16830	0
478	20240404	131300	169824770	16830	16830	16830	16830	106
479	20240404	131200	168040790	16830	16830	16830	16830	0
480	20240404	131100	168040790	16830	16830	16830	16830	0
481	20240404	131000	168040790	16830	16820	16830	16820	3
482	20240404	130900	167990320	16810	16810	16810	16810	40
483	20240404	130800	167317920	16830	16830	16830	16830	0
484	20240404	130700	167317920	16830	16830	16830	16830	0
485	20240404	130600	167317920	16830	16830	16830	16830	0
486	20240404	130500	167317920	16830	16830	16830	16830	0
487	20240404	130400	167317920	16830	16830	16830	16830	0
488	20240404	130300	167317920	16830	16830	16830	16830	0
489	20240404	130200	167317920	16830	16830	16830	16830	0
490	20240404	130100	167317920	16830	16810	16830	16800	95
491	20240404	130000	165721620	16810	16810	16810	16810	1
492	20240404	125900	165704810	16820	16820	16820	16820	0
493	20240404	125800	165704810	16820	16820	16820	16820	0
494	20240404	125700	165704810	16820	16820	16820	16820	0
495	20240404	125600	165704810	16820	16820	16820	16820	1
496	20240404	125500	165687990	16810	16810	16810	16810	61
497	20240404	125400	164662580	16820	16820	16820	16820	0
498	20240404	125300	164662580	16820	16820	16820	16820	0
499	20240404	125200	164662580	16820	16820	16820	16820	0
500	20240404	125100	164662580	16820	16820	16820	16820	0
501	20240404	125000	164662580	16820	16820	16820	16820	0
502	20240404	124900	164662580	16820	16820	16820	16820	1
503	20240404	124800	164645760	16820	16820	16820	16820	0
504	20240404	124700	164645760	16820	16770	16820	16770	11
505	20240404	124600	164461010	16780	16780	16780	16780	1
506	20240404	124500	164444230	16800	16800	16800	16800	1
507	20240404	124400	164427430	16800	16780	16800	16780	3
508	20240404	124300	164377050	16780	16780	16780	16780	6
509	20240404	124200	164276370	16770	16770	16770	16770	0
510	20240404	124100	164276370	16770	16770	16770	16770	0
511	20240404	124000	164276370	16770	16770	16770	16770	1
512	20240404	123900	164259600	16790	16790	16790	16790	1
513	20240404	123800	164242810	16790	16780	16790	16770	235
514	20240404	123700	160301250	16790	16810	16810	16790	82
515	20240404	123600	158924450	16830	16800	16830	16800	61
516	20240404	123500	157899620	16800	16800	16800	16800	0
517	20240404	123400	157899620	16800	16780	16800	16780	23
518	20240404	123300	157513660	16800	16800	16800	16800	0
519	20240404	123200	157513660	16800	16800	16800	16800	0
520	20240404	123100	157513660	16800	16800	16800	16800	35
521	20240404	123000	156925660	16800	16790	16800	16780	430
522	20240404	122900	149709200	16800	16800	16800	16800	0
523	20240404	122800	149709200	16800	16800	16800	16800	0
524	20240404	122700	149709200	16800	16800	16800	16800	1
525	20240404	122600	149692400	16790	16790	16790	16790	10
526	20240404	122500	149524500	16800	16800	16800	16800	100
527	20240404	122400	147844500	16800	16800	16800	16800	0
528	20240404	122300	147844500	16800	16800	16800	16800	0
529	20240404	122200	147844500	16800	16800	16800	16800	0
530	20240404	122100	147844500	16800	16800	16800	16800	0
531	20240404	122000	147844500	16800	16800	16800	16800	102
532	20240404	121900	146130900	16800	16800	16800	16800	0
533	20240404	121800	146130900	16800	16800	16800	16800	0
534	20240404	121700	146130900	16800	16800	16800	16800	0
535	20240404	121600	146130900	16800	16800	16800	16800	0
536	20240404	121500	146130900	16800	16800	16800	16800	1
537	20240404	121400	146114100	16800	16800	16800	16800	1
538	20240404	121300	146097300	16800	16800	16800	16800	0
539	20240404	121200	146097300	16800	16800	16800	16800	0
540	20240404	121100	146097300	16800	16800	16800	16800	1
541	20240404	121000	146080500	16800	16800	16800	16800	5
542	20240404	120900	145996500	16800	16800	16800	16800	2
543	20240404	120800	145962900	16790	16800	16800	16790	57
544	20240404	120700	145005580	16790	16800	16800	16790	31
545	20240404	120600	144485080	16800	16800	16800	16800	20
546	20240404	120500	144149080	16800	16800	16800	16800	0
547	20240404	120400	144149080	16800	16830	16830	16800	6
548	20240404	120300	144048130	16800	16820	16820	16800	620
549	20240404	120200	133629980	16830	16830	16830	16830	0
550	20240404	120100	133629980	16830	16830	16830	16830	0
551	20240404	120000	133629980	16830	16830	16830	16830	0
552	20240404	115900	133629980	16830	16830	16830	16830	0
553	20240404	115800	133629980	16830	16810	16830	16810	11
554	20240404	115700	133445050	16820	16820	16820	16820	1
555	20240404	115600	133428230	16820	16830	16830	16820	51
556	20240404	115500	132570360	16820	16820	16820	16820	264
557	20240404	115400	128129880	16840	16840	16840	16840	0
558	20240404	115300	128129880	16840	16840	16840	16840	5
559	20240404	115200	128045680	16830	16840	16840	16830	258
560	20240404	115100	123702240	16850	16850	16850	16850	5
561	20240404	115000	123617990	16850	16850	16850	16850	0
562	20240404	114900	123617990	16850	16850	16850	16850	0
563	20240404	114800	123617990	16850	16850	16850	16850	3
564	20240404	114700	123567440	16850	16850	16850	16850	0
565	20240404	114600	123567440	16850	16850	16850	16850	0
566	20240404	114500	123567440	16850	16850	16850	16850	0
567	20240404	114400	123567440	16850	16850	16850	16850	0
568	20240404	114300	123567440	16850	16850	16850	16850	0
569	20240404	114200	123567440	16850	16840	16850	16840	138
570	20240404	114100	121243510	16840	16840	16840	16840	0
571	20240404	114000	121243510	16840	16840	16840	16840	0
572	20240404	113900	121243510	16840	16840	16840	16840	0
573	20240404	113800	121243510	16840	16840	16840	16840	0
574	20240404	113700	121243510	16840	16840	16840	16840	2
575	20240404	113600	121209830	16830	16830	16830	16830	0
576	20240404	113500	121209830	16830	16830	16830	16830	0
577	20240404	113400	121209830	16830	16830	16830	16830	15
578	20240404	113300	120957380	16830	16830	16830	16830	100
579	20240404	113200	119274380	16830	16830	16830	16830	0
580	20240404	113100	119274380	16830	16830	16830	16830	0
581	20240404	113000	119274380	16830	16820	16830	16820	120
582	20240404	112900	117254980	16830	16830	16830	16830	0
583	20240404	112800	117254980	16830	16830	16830	16830	100
584	20240404	112700	115571980	16830	16830	16830	16830	100
585	20240404	112600	113888980	16830	16830	16830	16830	0
586	20240404	112500	113888980	16830	16830	16830	16830	0
587	20240404	112400	113888980	16830	16830	16830	16830	0
588	20240404	112300	113888980	16830	16830	16830	16830	0
589	20240404	112200	113888980	16830	16830	16830	16830	0
590	20240404	112100	113888980	16830	16830	16830	16830	0
591	20240404	112000	113888980	16830	16830	16830	16830	0
592	20240404	111900	113888980	16830	16830	16830	16830	0
593	20240404	111800	113888980	16830	16830	16830	16830	7
594	20240404	111700	113771170	16800	16830	16830	16800	224
595	20240404	111600	110005210	16850	16840	16850	16830	6
596	20240404	111500	109904180	16830	16820	16830	16820	65
597	20240404	111400	108810240	16830	16830	16830	16830	0
598	20240404	111300	108810240	16830	16820	16830	16820	2
599	20240404	111200	108776590	16830	16830	16830	16830	0
600	20240404	111100	108776590	16830	16820	16830	16820	4
601	20240404	111000	108709300	16850	16840	16850	16830	56
602	20240404	110900	107766550	16840	16840	16840	16840	1
603	20240404	110800	107749710	16870	16870	16870	16870	0
604	20240404	110700	107749710	16870	16870	16870	16870	0
605	20240404	110600	107749710	16870	16870	16870	16870	1
606	20240404	110500	107732840	16840	16840	16840	16840	23
607	20240404	110400	107345520	16870	16870	16870	16850	3
608	20240404	110300	107294930	16850	16850	16850	16850	0
609	20240404	110200	107294930	16850	16850	16850	16850	1
610	20240404	110100	107278080	16870	16870	16870	16870	0
611	20240404	110000	107278080	16870	16890	16890	16870	6
612	20240404	105900	107176840	16850	16850	16850	16850	101
613	20240404	105800	105474990	16850	16850	16850	16850	1
614	20240404	105700	105458140	16850	16850	16850	16850	0
615	20240404	105600	105458140	16850	16850	16850	16850	0
616	20240404	105500	105458140	16850	16850	16850	16850	3
617	20240404	105400	105407590	16850	16850	16850	16850	0
618	20240404	105300	105407590	16850	16850	16850	16850	76
619	20240404	105200	104126990	16890	16890	16890	16890	12
620	20240404	105100	103924310	16890	16890	16890	16890	0
621	20240404	105000	103924310	16890	16890	16890	16890	0
622	20240404	104900	103924310	16890	16890	16890	16890	1
623	20240404	104800	103907420	16890	16890	16890	16890	0
624	20240404	104700	103907420	16890	16850	16890	16850	78
625	20240404	104600	102593080	16890	16890	16890	16890	0
626	20240404	104500	102593080	16890	16890	16890	16890	0
627	20240404	104400	102593080	16890	16890	16890	16890	35
628	20240404	104300	102001930	16890	16890	16890	16890	5
629	20240404	104200	101917480	16890	16890	16890	16890	16
630	20240404	104100	101647240	16890	16890	16890	16890	37
631	20240404	104000	101022310	16890	16890	16890	16850	72
632	20240404	103900	99807070	16890	16850	16890	16850	2
633	20240404	103800	99773330	16890	16850	16890	16850	55
634	20240404	103700	98846380	16850	16850	16850	16850	32
635	20240404	103600	98307180	16850	16890	16890	16850	631
636	20240404	103500	87667920	16890	16930	16930	16890	354
637	20240404	103400	81683010	16960	16960	16960	16960	0
638	20240404	103300	81683010	16960	17000	17000	16960	64
639	20240404	103200	80597370	16940	16960	16960	16940	75
640	20240404	103100	79325460	17000	17000	17000	17000	0
641	20240404	103000	79325460	17000	17000	17000	17000	0
642	20240404	102900	79325460	17000	17000	17000	17000	1
643	20240404	102800	79308460	17000	17000	17000	17000	0
644	20240404	102700	79308460	17000	17000	17000	17000	0
645	20240404	102600	79308460	17000	17000	17000	17000	1
646	20240404	102500	79291460	16970	16970	16970	16970	0
647	20240404	102400	79291460	16970	16970	16970	16970	43
648	20240404	102300	78561750	17000	17000	17000	17000	0
649	20240404	102200	78561750	17000	17000	17000	16960	104
650	20240404	102100	76797830	17000	17000	17000	17000	0
651	20240404	102000	76797830	17000	17000	17000	17000	3
652	20240404	101900	76746830	17000	17000	17000	17000	0
653	20240404	101800	76746830	17000	17000	17000	17000	11
654	20240404	101700	76559830	17000	17000	17000	17000	0
655	20240404	101600	76559830	17000	17000	17000	17000	0
656	20240404	101500	76559830	17000	17000	17000	17000	0
657	20240404	101400	76559830	17000	17000	17000	17000	0
658	20240404	101300	76559830	17000	17000	17000	17000	0
659	20240404	101200	76559830	17000	17000	17000	17000	0
660	20240404	101100	76559830	17000	17000	17000	17000	0
661	20240404	101000	76559830	17000	17000	17000	17000	0
662	20240404	100900	76559830	17000	17000	17000	17000	0
663	20240404	100800	76559830	17000	17000	17000	17000	0
664	20240404	100700	76559830	17000	17000	17000	17000	0
665	20240404	100600	76559830	17000	16970	17000	16960	304
666	20240404	100500	71401890	17010	16990	17010	16990	57
667	20240404	100400	70433160	17010	17030	17030	17010	85
668	20240404	100300	68987290	17030	17030	17030	17030	0
669	20240404	100200	68987290	17030	17030	17030	17030	0
670	20240404	100100	68987290	17030	17030	17030	17030	0
671	20240404	100000	68987290	17030	16990	17030	16990	5
672	20240404	095900	68902300	17020	17020	17020	17020	44
673	20240404	095800	68153420	17020	17020	17020	16980	342
674	20240404	095700	62342810	17030	17030	17030	17030	1
675	20240404	095600	62325780	17020	17020	17020	17020	3
676	20240404	095500	62274720	17060	17060	17060	17060	5
677	20240404	095400	62189420	17060	17060	17060	17060	1
678	20240404	095300	62172360	17010	17030	17030	17010	200
679	20240404	095200	58769350	17060	17060	17060	17060	1
680	20240404	095100	58752290	17030	17030	17070	17030	201
681	20240404	095000	55329220	17070	17060	17070	17030	39
682	20240404	094900	54664980	17050	17050	17050	17050	64
683	20240404	094800	53573780	17070	17060	17070	17060	201
684	20240404	094700	50143550	17050	17050	17050	17050	197
685	20240404	094600	46784700	17010	17010	17010	17010	106
686	20240404	094500	44981640	17050	17040	17050	17040	10
687	20240404	094400	44811190	17000	17000	17000	17000	6
688	20240404	094300	44709190	16990	16990	16990	16990	0
689	20240404	094200	44709190	16990	16990	16990	16990	106
690	20240404	094100	42908250	16990	17010	17010	16990	626
691	20240404	094000	32260830	17010	17010	17010	17010	0
692	20240404	093900	32260830	17010	17010	17010	17010	0
693	20240404	093800	32260830	17010	17010	17010	17010	0
694	20240404	093700	32260830	17010	17010	17010	17010	0
695	20240404	093600	32260830	17010	17010	17010	17010	0
696	20240404	093500	32260830	17010	17010	17010	17010	47
697	20240404	093400	31461360	17050	17050	17050	17050	0
698	20240404	093300	31461360	17050	17050	17050	17050	0
699	20240404	093200	31461360	17050	17050	17050	17050	5
700	20240404	093100	31376110	17010	17010	17010	17010	219
701	20240404	093000	27650920	17010	17000	17010	17000	10
702	20240404	092900	27480870	17010	17010	17010	17010	4
703	20240404	092800	27412830	17010	17020	17020	17010	133
704	20240404	092700	25150340	17020	16940	17050	16930	481
705	20240404	092600	16965170	16930	16920	16930	16920	120
706	20240404	092500	14934760	16920	16920	16920	16920	0
707	20240404	092400	14934760	16920	16920	16920	16920	0
708	20240404	092300	14934760	16920	16920	16920	16920	0
709	20240404	092200	14934760	16920	16920	16920	16920	0
710	20240404	092100	14934760	16920	16880	16920	16880	2
711	20240404	092000	14900960	16900	16860	16900	16860	79
712	20240404	091900	13566140	16900	16890	16900	16890	55
713	20240404	091800	12637140	16890	16890	16890	16890	6
714	20240404	091700	12535800	16900	16900	16900	16900	2
715	20240404	091600	12502000	16890	16860	16890	16860	4
716	20240404	091500	12434500	16870	16870	16870	16870	65
717	20240404	091400	11337950	16870	16900	16900	16870	35
718	20240404	091300	10746630	16900	16900	16950	16880	135
719	20240404	091200	8465840	16910	16980	17000	16910	188
720	20240404	091100	5276030	17050	17050	17050	17050	0
721	20240404	091000	5276030	17050	17050	17050	17050	0
722	20240404	090900	5276030	17050	17050	17050	17050	0
723	20240404	090800	5276030	17050	17050	17050	17050	0
724	20240404	090700	5276030	17050	17050	17050	17050	0
725	20240404	090600	5276030	17050	17050	17050	17050	1
726	20240404	090500	5258980	17060	17060	17060	17060	0
727	20240404	090400	5258980	17060	17060	17060	17060	0
728	20240404	090300	5258980	17060	17060	17060	17060	0
729	20240404	090200	5258980	17060	16870	17060	16870	12
730	20240404	090100	5054450	17040	16900	17040	16900	56
731	20240404	090000	4106510	16900	17070	17070	16900	242