KissMeData/311690/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	212100	145187950	15480	15480	15480	15480	98
3	20240404	212000	145187950	15480	15480	15480	15480	0
4	20240404	211900	145187950	15480	15480	15480	15480	0
5	20240404	211800	145187950	15480	15480	15480	15480	0
6	20240404	211700	145187950	15480	15480	15480	15480	0
7	20240404	211600	145187950	15480	15480	15480	15480	0
8	20240404	211500	145187950	15480	15480	15480	15480	0
9	20240404	211400	145187950	15480	15480	15480	15480	0
10	20240404	211300	145187950	15480	15480	15480	15480	0
11	20240404	211200	145187950	15480	15480	15480	15480	0
12	20240404	211100	145187950	15480	15480	15480	15480	0
13	20240404	211000	145187950	15480	15480	15480	15480	0
14	20240404	210900	145187950	15480	15480	15480	15480	0
15	20240404	210800	145187950	15480	15480	15480	15480	0
16	20240404	210700	145187950	15480	15480	15480	15480	0
17	20240404	210600	145187950	15480	15480	15480	15480	0
18	20240404	210500	145187950	15480	15480	15480	15480	0
19	20240404	210400	145187950	15480	15480	15480	15480	0
20	20240404	210300	145187950	15480	15480	15480	15480	0
21	20240404	210200	145187950	15480	15480	15480	15480	0
22	20240404	210100	145187950	15480	15480	15480	15480	0
23	20240404	210000	145187950	15480	15480	15480	15480	0
24	20240404	205900	145187950	15480	15480	15480	15480	0
25	20240404	205800	145187950	15480	15480	15480	15480	0
26	20240404	205700	145187950	15480	15480	15480	15480	0
27	20240404	205600	145187950	15480	15480	15480	15480	0
28	20240404	205500	145187950	15480	15480	15480	15480	0
29	20240404	205400	145187950	15480	15480	15480	15480	0
30	20240404	205300	145187950	15480	15480	15480	15480	0
31	20240404	205200	145187950	15480	15480	15480	15480	0
32	20240404	205100	145187950	15480	15480	15480	15480	98
33	20240404	205000	145187950	15480	15480	15480	15480	0
34	20240404	204900	145187950	15480	15480	15480	15480	0
35	20240404	204800	145187950	15480	15480	15480	15480	0
36	20240404	204700	145187950	15480	15480	15480	15480	0
37	20240404	204600	145187950	15480	15480	15480	15480	0
38	20240404	204500	145187950	15480	15480	15480	15480	0
39	20240404	204400	145187950	15480	15480	15480	15480	0
40	20240404	204300	145187950	15480	15480	15480	15480	0
41	20240404	204200	145187950	15480	15480	15480	15480	0
42	20240404	204100	145187950	15480	15480	15480	15480	0
43	20240404	204000	145187950	15480	15480	15480	15480	0
44	20240404	203900	145187950	15480	15480	15480	15480	0
45	20240404	203800	145187950	15480	15480	15480	15480	0
46	20240404	203700	145187950	15480	15480	15480	15480	0
47	20240404	203600	145187950	15480	15480	15480	15480	0
48	20240404	203500	145187950	15480	15480	15480	15480	0
49	20240404	203400	145187950	15480	15480	15480	15480	0
50	20240404	203300	145187950	15480	15480	15480	15480	0
51	20240404	203200	145187950	15480	15480	15480	15480	0
52	20240404	203100	145187950	15480	15480	15480	15480	0
53	20240404	203000	145187950	15480	15480	15480	15480	0
54	20240404	202900	145187950	15480	15480	15480	15480	0
55	20240404	202800	145187950	15480	15480	15480	15480	0
56	20240404	202700	145187950	15480	15480	15480	15480	0
57	20240404	202600	145187950	15480	15480	15480	15480	0
58	20240404	202500	145187950	15480	15480	15480	15480	0
59	20240404	202400	145187950	15480	15480	15480	15480	0
60	20240404	202300	145187950	15480	15480	15480	15480	0
61	20240404	202200	145187950	15480	15480	15480	15480	0
62	20240404	202100	145187950	15480	15480	15480	15480	98
63	20240404	202000	145187950	15480	15480	15480	15480	0
64	20240404	201900	145187950	15480	15480	15480	15480	0
65	20240404	201800	145187950	15480	15480	15480	15480	0
66	20240404	201700	145187950	15480	15480	15480	15480	0
67	20240404	201600	145187950	15480	15480	15480	15480	0
68	20240404	201500	145187950	15480	15480	15480	15480	0
69	20240404	201400	145187950	15480	15480	15480	15480	0
70	20240404	201300	145187950	15480	15480	15480	15480	0
71	20240404	201200	145187950	15480	15480	15480	15480	0
72	20240404	201100	145187950	15480	15480	15480	15480	0
73	20240404	201000	145187950	15480	15480	15480	15480	0
74	20240404	200900	145187950	15480	15480	15480	15480	0
75	20240404	200800	145187950	15480	15480	15480	15480	0
76	20240404	200700	145187950	15480	15480	15480	15480	0
77	20240404	200600	145187950	15480	15480	15480	15480	0
78	20240404	200500	145187950	15480	15480	15480	15480	0
79	20240404	200400	145187950	15480	15480	15480	15480	0
80	20240404	200300	145187950	15480	15480	15480	15480	0
81	20240404	200200	145187950	15480	15480	15480	15480	0
82	20240404	200100	145187950	15480	15480	15480	15480	0
83	20240404	200000	145187950	15480	15480	15480	15480	0
84	20240404	195900	145187950	15480	15480	15480	15480	0
85	20240404	195800	145187950	15480	15480	15480	15480	0
86	20240404	195700	145187950	15480	15480	15480	15480	0
87	20240404	195600	145187950	15480	15480	15480	15480	0
88	20240404	195500	145187950	15480	15480	15480	15480	0
89	20240404	195400	145187950	15480	15480	15480	15480	0
90	20240404	195300	145187950	15480	15480	15480	15480	0
91	20240404	195200	145187950	15480	15480	15480	15480	0
92	20240404	195100	145187950	15480	15480	15480	15480	98
93	20240404	195000	145187950	15480	15480	15480	15480	0
94	20240404	194900	145187950	15480	15480	15480	15480	0
95	20240404	194800	145187950	15480	15480	15480	15480	0
96	20240404	194700	145187950	15480	15480	15480	15480	0
97	20240404	194600	145187950	15480	15480	15480	15480	0
98	20240404	194500	145187950	15480	15480	15480	15480	0
99	20240404	194400	145187950	15480	15480	15480	15480	0
100	20240404	194300	145187950	15480	15480	15480	15480	0
101	20240404	194200	145187950	15480	15480	15480	15480	0
102	20240404	194100	145187950	15480	15480	15480	15480	0
103	20240404	194000	145187950	15480	15480	15480	15480	0
104	20240404	193900	145187950	15480	15480	15480	15480	0
105	20240404	193800	145187950	15480	15480	15480	15480	0
106	20240404	193700	145187950	15480	15480	15480	15480	0
107	20240404	193600	145187950	15480	15480	15480	15480	0
108	20240404	193500	145187950	15480	15480	15480	15480	0
109	20240404	193400	145187950	15480	15480	15480	15480	0
110	20240404	193300	145187950	15480	15480	15480	15480	0
111	20240404	193200	145187950	15480	15480	15480	15480	0
112	20240404	193100	145187950	15480	15480	15480	15480	0
113	20240404	193000	145187950	15480	15480	15480	15480	0
114	20240404	192900	145187950	15480	15480	15480	15480	0
115	20240404	192800	145187950	15480	15480	15480	15480	0
116	20240404	192700	145187950	15480	15480	15480	15480	0
117	20240404	192600	145187950	15480	15480	15480	15480	0
118	20240404	192500	145187950	15480	15480	15480	15480	0
119	20240404	192400	145187950	15480	15480	15480	15480	0
120	20240404	192300	145187950	15480	15480	15480	15480	0
121	20240404	192200	145187950	15480	15480	15480	15480	0
122	20240404	192100	145187950	15480	15480	15480	15480	98
123	20240404	192000	145187950	15480	15480	15480	15480	0
124	20240404	191900	145187950	15480	15480	15480	15480	0
125	20240404	191800	145187950	15480	15480	15480	15480	0
126	20240404	191700	145187950	15480	15480	15480	15480	0
127	20240404	191600	145187950	15480	15480	15480	15480	0
128	20240404	191500	145187950	15480	15480	15480	15480	0
129	20240404	191400	145187950	15480	15480	15480	15480	0
130	20240404	191300	145187950	15480	15480	15480	15480	0
131	20240404	191200	145187950	15480	15480	15480	15480	0
132	20240404	191100	145187950	15480	15480	15480	15480	0
133	20240404	191000	145187950	15480	15480	15480	15480	0
134	20240404	190900	145187950	15480	15480	15480	15480	0
135	20240404	190800	145187950	15480	15480	15480	15480	0
136	20240404	190700	145187950	15480	15480	15480	15480	0
137	20240404	190600	145187950	15480	15480	15480	15480	0
138	20240404	190500	145187950	15480	15480	15480	15480	0
139	20240404	190400	145187950	15480	15480	15480	15480	0
140	20240404	190300	145187950	15480	15480	15480	15480	0
141	20240404	190200	145187950	15480	15480	15480	15480	0
142	20240404	190100	145187950	15480	15480	15480	15480	0
143	20240404	190000	145187950	15480	15480	15480	15480	0
144	20240404	185900	145187950	15480	15480	15480	15480	0
145	20240404	185800	145187950	15480	15480	15480	15480	0
146	20240404	185700	145187950	15480	15480	15480	15480	0
147	20240404	185600	145187950	15480	15480	15480	15480	0
148	20240404	185500	145187950	15480	15480	15480	15480	0
149	20240404	185400	145187950	15480	15480	15480	15480	0
150	20240404	185300	145187950	15480	15480	15480	15480	0
151	20240404	185200	145187950	15480	15480	15480	15480	0
152	20240404	185100	145187950	15480	15480	15480	15480	98
153	20240404	185000	145187950	15480	15480	15480	15480	0
154	20240404	184900	145187950	15480	15480	15480	15480	0
155	20240404	184800	145187950	15480	15480	15480	15480	0
156	20240404	184700	145187950	15480	15480	15480	15480	0
157	20240404	184600	145187950	15480	15480	15480	15480	0
158	20240404	184500	145187950	15480	15480	15480	15480	0
159	20240404	184400	145187950	15480	15480	15480	15480	0
160	20240404	184300	145187950	15480	15480	15480	15480	0
161	20240404	184200	145187950	15480	15480	15480	15480	0
162	20240404	184100	145187950	15480	15480	15480	15480	0
163	20240404	184000	145187950	15480	15480	15480	15480	0
164	20240404	183900	145187950	15480	15480	15480	15480	0
165	20240404	183800	145187950	15480	15480	15480	15480	0
166	20240404	183700	145187950	15480	15480	15480	15480	0
167	20240404	183600	145187950	15480	15480	15480	15480	0
168	20240404	183500	145187950	15480	15480	15480	15480	0
169	20240404	183400	145187950	15480	15480	15480	15480	0
170	20240404	183300	145187950	15480	15480	15480	15480	0
171	20240404	183200	145187950	15480	15480	15480	15480	0
172	20240404	183100	145187950	15480	15480	15480	15480	0
173	20240404	183000	145187950	15480	15480	15480	15480	0
174	20240404	182900	145187950	15480	15480	15480	15480	0
175	20240404	182800	145187950	15480	15480	15480	15480	0
176	20240404	182700	145187950	15480	15480	15480	15480	0
177	20240404	182600	145187950	15480	15480	15480	15480	0
178	20240404	182500	145187950	15480	15480	15480	15480	0
179	20240404	182400	145187950	15480	15480	15480	15480	0
180	20240404	182300	145187950	15480	15480	15480	15480	0
181	20240404	182200	145187950	15480	15480	15480	15480	0
182	20240404	182100	145187950	15480	15480	15480	15480	98
183	20240404	182000	145187950	15480	15480	15480	15480	0
184	20240404	181900	145187950	15480	15480	15480	15480	0
185	20240404	181800	145187950	15480	15480	15480	15480	0
186	20240404	181700	145187950	15480	15480	15480	15480	0
187	20240404	181600	145187950	15480	15480	15480	15480	0
188	20240404	181500	145187950	15480	15480	15480	15480	0
189	20240404	181400	145187950	15480	15480	15480	15480	0
190	20240404	181300	145187950	15480	15480	15480	15480	0
191	20240404	181200	145187950	15480	15480	15480	15480	0
192	20240404	181100	145187950	15480	15480	15480	15480	0
193	20240404	181000	145187950	15480	15480	15480	15480	0
194	20240404	180900	145187950	15480	15480	15480	15480	0
195	20240404	180800	145187950	15480	15480	15480	15480	0
196	20240404	180700	145187950	15480	15480	15480	15480	0
197	20240404	180600	145187950	15480	15480	15480	15480	0
198	20240404	180500	145187950	15480	15480	15480	15480	0
199	20240404	180400	145187950	15480	15480	15480	15480	0
200	20240404	180300	145187950	15480	15480	15480	15480	0
201	20240404	180200	145187950	15480	15480	15480	15480	0
202	20240404	180100	145187950	15480	15480	15480	15480	0
203	20240404	180000	145187950	15480	15480	15480	15480	0
204	20240404	175900	145187950	15480	15480	15480	15480	0
205	20240404	175800	145187950	15480	15480	15480	15480	0
206	20240404	175700	145187950	15480	15480	15480	15480	0
207	20240404	175600	145187950	15480	15480	15480	15480	0
208	20240404	175500	145187950	15480	15480	15480	15480	0
209	20240404	175400	145187950	15480	15480	15480	15480	0
210	20240404	175300	145187950	15480	15480	15480	15480	0
211	20240404	175200	145187950	15480	15480	15480	15480	0
212	20240404	175100	145187950	15480	15480	15480	15480	98
213	20240404	175000	145187950	15480	15480	15480	15480	0
214	20240404	174900	145187950	15480	15480	15480	15480	0
215	20240404	174800	145187950	15480	15480	15480	15480	0
216	20240404	174700	145187950	15480	15480	15480	15480	0
217	20240404	174600	145187950	15480	15480	15480	15480	0
218	20240404	174500	145187950	15480	15480	15480	15480	0
219	20240404	174400	145187950	15480	15480	15480	15480	0
220	20240404	174300	145187950	15480	15480	15480	15480	0
221	20240404	174200	145187950	15480	15480	15480	15480	0
222	20240404	174100	145187950	15480	15480	15480	15480	0
223	20240404	174000	145187950	15480	15480	15480	15480	0
224	20240404	173900	145187950	15480	15480	15480	15480	0
225	20240404	173800	145187950	15480	15480	15480	15480	0
226	20240404	173700	145187950	15480	15480	15480	15480	0
227	20240404	173600	145187950	15480	15480	15480	15480	0
228	20240404	173500	145187950	15480	15480	15480	15480	0
229	20240404	173400	145187950	15480	15480	15480	15480	0
230	20240404	173300	145187950	15480	15480	15480	15480	0
231	20240404	173200	145187950	15480	15480	15480	15480	0
232	20240404	173100	145187950	15480	15480	15480	15480	0
233	20240404	173000	145187950	15480	15480	15480	15480	0
234	20240404	172900	145187950	15480	15480	15480	15480	0
235	20240404	172800	145187950	15480	15480	15480	15480	0
236	20240404	172700	145187950	15480	15480	15480	15480	0
237	20240404	172600	145187950	15480	15480	15480	15480	0
238	20240404	172500	145187950	15480	15480	15480	15480	0
239	20240404	172400	145187950	15480	15480	15480	15480	0
240	20240404	172300	145187950	15480	15480	15480	15480	0
241	20240404	172200	145187950	15480	15480	15480	15480	0
242	20240404	172100	145187950	15480	15480	15480	15480	98
243	20240404	172000	145187950	15480	15480	15480	15480	0
244	20240404	171900	145187950	15480	15480	15480	15480	0
245	20240404	171800	145187950	15480	15480	15480	15480	0
246	20240404	171700	145187950	15480	15480	15480	15480	0
247	20240404	171600	145187950	15480	15480	15480	15480	0
248	20240404	171500	145187950	15480	15480	15480	15480	0
249	20240404	171400	145187950	15480	15480	15480	15480	0
250	20240404	171300	145187950	15480	15480	15480	15480	0
251	20240404	171200	145187950	15480	15480	15480	15480	0
252	20240404	171100	145187950	15480	15480	15480	15480	0
253	20240404	171000	145187950	15480	15480	15480	15480	0
254	20240404	170900	145187950	15480	15480	15480	15480	0
255	20240404	170800	145187950	15480	15480	15480	15480	0
256	20240404	170700	145187950	15480	15480	15480	15480	0
257	20240404	170600	145187950	15480	15480	15480	15480	0
258	20240404	170500	145187950	15480	15480	15480	15480	0
259	20240404	170400	145187950	15480	15480	15480	15480	0
260	20240404	170300	145187950	15480	15480	15480	15480	0
261	20240404	170200	145187950	15480	15480	15480	15480	0
262	20240404	170100	145187950	15480	15480	15480	15480	0
263	20240404	170000	145187950	15480	15480	15480	15480	0
264	20240404	165900	145187950	15480	15480	15480	15480	0
265	20240404	165800	145187950	15480	15480	15480	15480	0
266	20240404	165700	145187950	15480	15480	15480	15480	0
267	20240404	165600	145187950	15480	15480	15480	15480	0
268	20240404	165500	145187950	15480	15480	15480	15480	0
269	20240404	165400	145187950	15480	15480	15480	15480	0
270	20240404	165300	145187950	15480	15480	15480	15480	0
271	20240404	165200	145187950	15480	15480	15480	15480	0
272	20240404	165100	145187950	15480	15480	15480	15480	98
273	20240404	165000	145187950	15480	15480	15480	15480	0
274	20240404	164900	145187950	15480	15480	15480	15480	0
275	20240404	164800	145187950	15480	15480	15480	15480	0
276	20240404	164700	145187950	15480	15480	15480	15480	0
277	20240404	164600	145187950	15480	15480	15480	15480	0
278	20240404	164500	145187950	15480	15480	15480	15480	0
279	20240404	164400	145187950	15480	15480	15480	15480	0
280	20240404	164300	145187950	15480	15480	15480	15480	0
281	20240404	164200	145187950	15480	15480	15480	15480	0
282	20240404	164100	145187950	15480	15480	15480	15480	0
283	20240404	164000	145187950	15480	15480	15480	15480	0
284	20240404	163900	145187950	15480	15480	15480	15480	0
285	20240404	163800	145187950	15480	15480	15480	15480	0
286	20240404	163700	145187950	15480	15480	15480	15480	0
287	20240404	163600	145187950	15480	15480	15480	15480	0
288	20240404	163500	145187950	15480	15480	15480	15480	0
289	20240404	163400	145187950	15480	15480	15480	15480	0
290	20240404	163300	145187950	15480	15480	15480	15480	0
291	20240404	163200	145187950	15480	15480	15480	15480	0
292	20240404	163100	145187950	15480	15480	15480	15480	0
293	20240404	163000	145187950	15480	15480	15480	15480	0
294	20240404	162900	145187950	15480	15480	15480	15480	0
295	20240404	162800	145187950	15480	15480	15480	15480	0
296	20240404	162700	145187950	15480	15480	15480	15480	0
297	20240404	162600	145187950	15480	15480	15480	15480	0
298	20240404	162500	145187950	15480	15480	15480	15480	0
299	20240404	162400	145187950	15480	15480	15480	15480	0
300	20240404	162300	145187950	15480	15480	15480	15480	0
301	20240404	162200	145187950	15480	15480	15480	15480	0
302	20240404	162100	145187950	15480	15480	15480	15480	98
303	20240404	162000	145187950	15480	15480	15480	15480	0
304	20240404	161900	145187950	15480	15480	15480	15480	0
305	20240404	161800	145187950	15480	15480	15480	15480	0
306	20240404	161700	145187950	15480	15480	15480	15480	0
307	20240404	161600	145187950	15480	15480	15480	15480	0
308	20240404	161500	145187950	15480	15480	15480	15480	0
309	20240404	161400	145187950	15480	15480	15480	15480	0
310	20240404	161300	145187950	15480	15480	15480	15480	0
311	20240404	161200	145187950	15480	15480	15480	15480	0
312	20240404	161100	145187950	15480	15480	15480	15480	0
313	20240404	161000	145187950	15480	15480	15480	15480	0
314	20240404	160900	145187950	15480	15480	15480	15480	0
315	20240404	160800	145187950	15480	15480	15480	15480	0
316	20240404	160700	145187950	15480	15480	15480	15480	0
317	20240404	160600	145187950	15480	15480	15480	15480	0
318	20240404	160500	145187950	15480	15480	15480	15480	0
319	20240404	160400	145187950	15480	15480	15480	15480	0
320	20240404	160300	145187950	15480	15480	15480	15480	0
321	20240404	160200	145187950	15480	15480	15480	15480	0
322	20240404	160100	145187950	15480	15480	15480	15480	0
323	20240404	160000	145187950	15480	15480	15480	15480	0
324	20240404	155900	145187950	15480	15480	15480	15480	0
325	20240404	155800	145187950	15480	15480	15480	15480	0
326	20240404	155700	145187950	15480	15480	15480	15480	0
327	20240404	155600	145187950	15480	15480	15480	15480	0
328	20240404	155500	145187950	15480	15480	15480	15480	0
329	20240404	155400	145187950	15480	15480	15480	15480	0
330	20240404	155300	145187950	15480	15480	15480	15480	0
331	20240404	155200	145187950	15480	15480	15480	15480	0
332	20240404	155100	145187950	15480	15480	15480	15480	98
333	20240404	155000	145187950	15480	15480	15480	15480	0
334	20240404	154900	145187950	15480	15480	15480	15480	0
335	20240404	154800	145187950	15480	15480	15480	15480	0
336	20240404	154700	145187950	15480	15480	15480	15480	0
337	20240404	154600	145187950	15480	15480	15480	15480	0
338	20240404	154500	145187950	15480	15480	15480	15480	0
339	20240404	154400	145187950	15480	15480	15480	15480	0
340	20240404	154300	145187950	15480	15480	15480	15480	0
341	20240404	154200	145187950	15480	15480	15480	15480	0
342	20240404	154100	145187950	15480	15480	15480	15480	0
343	20240404	154000	145187950	15480	15480	15480	15480	0
344	20240404	153900	145187950	15480	15480	15480	15480	0
345	20240404	153800	145187950	15480	15480	15480	15480	0
346	20240404	153700	145187950	15480	15480	15480	15480	0
347	20240404	153600	145187950	15480	15480	15480	15480	0
348	20240404	153500	145187950	15480	15480	15480	15480	0
349	20240404	153400	145187950	15480	15480	15480	15480	0
350	20240404	153300	145187950	15480	15480	15480	15480	0
351	20240404	153200	145187950	15480	15480	15480	15480	0
352	20240404	153100	145187950	15480	15480	15480	15480	0
353	20240404	153000	145187950	15480	15480	15480	15480	98
354	20240404	152900	143670910	15520	15520	15520	15520	0
355	20240404	152800	143670910	15520	15520	15520	15520	0
356	20240404	152700	143670910	15520	15520	15520	15520	0
357	20240404	152600	143670910	15520	15520	15520	15520	0
358	20240404	152500	143670910	15520	15520	15520	15520	0
359	20240404	152400	143670910	15520	15520	15520	15520	0
360	20240404	152300	143670910	15520	15520	15520	15520	0
361	20240404	152200	143670910	15520	15520	15520	15520	0
362	20240404	152100	143670910	15520	15520	15520	15520	0
363	20240404	152000	143670910	15520	15520	15520	15520	0
364	20240404	151900	143670910	15520	15520	15520	15520	0
365	20240404	151800	143670910	15520	15520	15520	15520	0
366	20240404	151700	143670910	15520	15520	15520	15520	0
367	20240404	151600	143670910	15520	15520	15520	15520	0
368	20240404	151500	143670910	15520	15520	15520	15520	0
369	20240404	151400	143670910	15520	15520	15520	15520	0
370	20240404	151300	143670910	15520	15520	15520	15520	0
371	20240404	151200	143670910	15520	15520	15520	15520	71
372	20240404	151100	142568990	15540	15460	15540	15460	16
373	20240404	151000	142321470	15440	15440	15440	15440	1
374	20240404	150900	142306030	15460	15400	15460	15400	215
375	20240404	150800	138986410	15350	15360	15360	15350	100
376	20240404	150700	137450730	15360	15360	15360	15360	50
377	20240404	150600	136682730	15400	15400	15400	15400	3
378	20240404	150500	136636530	15400	15400	15400	15400	200
379	20240404	150400	133556530	15380	15380	15380	15380	0
380	20240404	150300	133556530	15380	15380	15380	15380	0
381	20240404	150200	133556530	15380	15380	15380	15380	0
382	20240404	150100	133556530	15380	15380	15380	15380	0
383	20240404	150000	133556530	15380	15380	15380	15380	0
384	20240404	145900	133556530	15380	15380	15380	15380	20
385	20240404	145800	133248930	15370	15370	15370	15370	0
386	20240404	145700	133248930	15370	15370	15370	15370	0
387	20240404	145600	133248930	15370	15370	15370	15370	0
388	20240404	145500	133248930	15370	15370	15370	15370	0
389	20240404	145400	133248930	15370	15370	15370	15370	17
390	20240404	145300	132987640	15370	15370	15370	15370	0
391	20240404	145200	132987640	15370	15370	15370	15370	0
392	20240404	145100	132987640	15370	15370	15370	15370	20
393	20240404	145000	132680240	15360	15360	15360	15360	0
394	20240404	144900	132680240	15360	15360	15360	15360	0
395	20240404	144800	132680240	15360	15360	15360	15360	0
396	20240404	144700	132680240	15360	15360	15360	15360	0
397	20240404	144600	132680240	15360	15360	15360	15360	0
398	20240404	144500	132680240	15360	15360	15360	15360	0
399	20240404	144400	132680240	15360	15360	15360	15360	0
400	20240404	144300	132680240	15360	15360	15360	15360	0
401	20240404	144200	132680240	15360	15360	15360	15360	0
402	20240404	144100	132680240	15360	15360	15360	15360	1
403	20240404	144000	132664880	15390	15390	15390	15390	0
404	20240404	143900	132664880	15390	15390	15390	15390	0
405	20240404	143800	132664880	15390	15390	15390	15390	10
406	20240404	143700	132510980	15400	15400	15400	15400	0
407	20240404	143600	132510980	15400	15400	15400	15400	0
408	20240404	143500	132510980	15400	15400	15400	15400	0
409	20240404	143400	132510980	15400	15400	15400	15400	0
410	20240404	143300	132510980	15400	15400	15400	15400	0
411	20240404	143200	132510980	15400	15400	15400	15400	0
412	20240404	143100	132510980	15400	15400	15400	15400	0
413	20240404	143000	132510980	15400	15400	15400	15400	0
414	20240404	142900	132510980	15400	15400	15400	15400	0
415	20240404	142800	132510980	15400	15400	15400	15400	0
416	20240404	142700	132510980	15400	15400	15400	15400	0
417	20240404	142600	132510980	15400	15400	15400	15400	0
418	20240404	142500	132510980	15400	15400	15400	15400	0
419	20240404	142400	132510980	15400	15400	15400	15400	0
420	20240404	142300	132510980	15400	15400	15400	15400	0
421	20240404	142200	132510980	15400	15400	15400	15400	0
422	20240404	142100	132510980	15400	15400	15400	15400	0
423	20240404	142000	132510980	15400	15400	15400	15400	0
424	20240404	141900	132510980	15400	15400	15400	15400	0
425	20240404	141800	132510980	15400	15400	15400	15400	1
426	20240404	141700	132495580	15400	15400	15400	15400	0
427	20240404	141600	132495580	15400	15400	15400	15400	26
428	20240404	141500	132095180	15360	15360	15360	15360	15
429	20240404	141400	131864780	15290	15290	15290	15290	0
430	20240404	141300	131864780	15290	15290	15290	15290	0
431	20240404	141200	131864780	15290	15290	15290	15290	0
432	20240404	141100	131864780	15290	15290	15290	15290	0
433	20240404	141000	131864780	15290	15290	15290	15290	0
434	20240404	140900	131864780	15290	15290	15290	15290	0
435	20240404	140800	131864780	15290	15290	15290	15290	0
436	20240404	140700	131864780	15290	15290	15290	15290	0
437	20240404	140600	131864780	15290	15290	15290	15290	0
438	20240404	140500	131864780	15290	15290	15290	15290	0
439	20240404	140400	131864780	15290	15290	15290	15290	0
440	20240404	140300	131864780	15290	15290	15290	15290	0
441	20240404	140200	131864780	15290	15290	15290	15290	0
442	20240404	140100	131864780	15290	15290	15290	15290	0
443	20240404	140000	131864780	15290	15290	15290	15290	0
444	20240404	135900	131864780	15290	15290	15290	15290	0
445	20240404	135800	131864780	15290	15290	15290	15290	0
446	20240404	135700	131864780	15290	15290	15290	15290	0
447	20240404	135600	131864780	15290	15290	15290	15290	0
448	20240404	135500	131864780	15290	15290	15290	15290	0
449	20240404	135400	131864780	15290	15290	15290	15290	0
450	20240404	135300	131864780	15290	15290	15290	15290	0
451	20240404	135200	131864780	15290	15290	15290	15290	0
452	20240404	135100	131864780	15290	15290	15290	15290	0
453	20240404	135000	131864780	15290	15290	15290	15290	0
454	20240404	134900	131864780	15290	15290	15290	15290	0
455	20240404	134800	131864780	15290	15290	15290	15290	0
456	20240404	134700	131864780	15290	15290	15290	15290	0
457	20240404	134600	131864780	15290	15290	15290	15290	0
458	20240404	134500	131864780	15290	15290	15290	15290	0
459	20240404	134400	131864780	15290	15290	15290	15290	0
460	20240404	134300	131864780	15290	15290	15290	15290	0
461	20240404	134200	131864780	15290	15290	15290	15290	0
462	20240404	134100	131864780	15290	15290	15290	15290	0
463	20240404	134000	131864780	15290	15290	15290	15290	0
464	20240404	133900	131864780	15290	15290	15290	15290	0
465	20240404	133800	131864780	15290	15290	15290	15290	0
466	20240404	133700	131864780	15290	15290	15290	15290	0
467	20240404	133600	131864780	15290	15290	15290	15290	0
468	20240404	133500	131864780	15290	15290	15290	15290	0
469	20240404	133400	131864780	15290	15290	15290	15290	0
470	20240404	133300	131864780	15290	15290	15290	15290	0
471	20240404	133200	131864780	15290	15290	15290	15290	0
472	20240404	133100	131864780	15290	15290	15290	15290	0
473	20240404	133000	131864780	15290	15290	15290	15290	0
474	20240404	132900	131864780	15290	15290	15290	15290	0
475	20240404	132800	131864780	15290	15290	15290	15290	0
476	20240404	132700	131864780	15290	15290	15290	15290	0
477	20240404	132600	131864780	15290	15300	15300	15290	63
478	20240404	132500	130901350	15360	15360	15360	15360	20
479	20240404	132400	130594150	15290	15290	15290	15290	0
480	20240404	132300	130594150	15290	15290	15290	15290	0
481	20240404	132200	130594150	15290	15290	15290	15290	0
482	20240404	132100	130594150	15290	15290	15290	15290	0
483	20240404	132000	130594150	15290	15290	15290	15290	20
484	20240404	131900	130288350	15280	15280	15280	15280	0
485	20240404	131800	130288350	15280	15280	15280	15280	0
486	20240404	131700	130288350	15280	15280	15280	15280	0
487	20240404	131600	130288350	15280	15280	15280	15280	0
488	20240404	131500	130288350	15280	15280	15280	15280	0
489	20240404	131400	130288350	15280	15280	15280	15280	0
490	20240404	131300	130288350	15280	15280	15280	15280	0
491	20240404	131200	130288350	15280	15280	15280	15280	0
492	20240404	131100	130288350	15280	15280	15280	15280	265
493	20240404	131000	126239150	15280	15320	15320	15280	1019
494	20240404	130900	110658310	15330	15330	15330	15330	22
495	20240404	130800	110321050	15330	15330	15330	15330	0
496	20240404	130700	110321050	15330	15330	15330	15330	0
497	20240404	130600	110321050	15330	15330	15330	15330	10
498	20240404	130500	110167750	15370	15370	15370	15370	0
499	20240404	130400	110167750	15370	15370	15370	15370	0
500	20240404	130300	110167750	15370	15370	15370	15370	0
501	20240404	130200	110167750	15370	15370	15370	15370	0
502	20240404	130100	110167750	15370	15340	15370	15330	329
503	20240404	130000	105123680	15340	15380	15380	15340	786
504	20240404	125900	93056300	15380	15380	15380	15380	95
505	20240404	125800	91595200	15370	15370	15370	15370	0
506	20240404	125700	91595200	15370	15370	15370	15370	0
507	20240404	125600	91595200	15370	15370	15370	15370	0
508	20240404	125500	91595200	15370	15370	15370	15370	0
509	20240404	125400	91595200	15370	15370	15370	15370	0
510	20240404	125300	91595200	15370	15370	15370	15370	0
511	20240404	125200	91595200	15370	15350	15370	15350	148
512	20240404	125100	89322540	15360	15420	15420	15360	358
513	20240404	125000	83818020	15430	15430	15430	15430	0
514	20240404	124900	83818020	15430	15430	15430	15430	13
515	20240404	124800	83617430	15420	15420	15420	15420	0
516	20240404	124700	83617430	15420	15420	15420	15420	0
517	20240404	124600	83617430	15420	15420	15420	15420	0
518	20240404	124500	83617430	15420	15420	15420	15420	0
519	20240404	124400	83617430	15420	15430	15430	15420	119
520	20240404	124300	81782260	15430	15430	15430	15430	0
521	20240404	124200	81782260	15430	15510	15510	15430	1111
522	20240404	124100	64605890	15600	15600	15600	15600	0
523	20240404	124000	64605890	15600	15600	15600	15600	0
524	20240404	123900	64605890	15600	15600	15600	15600	0
525	20240404	123800	64605890	15600	15600	15600	15600	0
526	20240404	123700	64605890	15600	15600	15600	15600	0
527	20240404	123600	64605890	15600	15600	15600	15600	0
528	20240404	123500	64605890	15600	15600	15600	15600	0
529	20240404	123400	64605890	15600	15600	15600	15600	0
530	20240404	123300	64605890	15600	15600	15600	15600	0
531	20240404	123200	64605890	15600	15600	15600	15600	0
532	20240404	123100	64605890	15600	15600	15600	15600	0
533	20240404	123000	64605890	15600	15600	15600	15600	0
534	20240404	122900	64605890	15600	15600	15600	15600	0
535	20240404	122800	64605890	15600	15600	15600	15600	0
536	20240404	122700	64605890	15600	15600	15600	15600	22
537	20240404	122600	64262690	15600	15570	15600	15570	64
538	20240404	122500	63264520	15500	15500	15500	15500	5
539	20240404	122400	63187020	15580	15580	15580	15580	0
540	20240404	122300	63187020	15580	15580	15580	15580	0
541	20240404	122200	63187020	15580	15580	15580	15580	0
542	20240404	122100	63187020	15580	15580	15580	15580	0
543	20240404	122000	63187020	15580	15580	15580	15580	0
544	20240404	121900	63187020	15580	15580	15580	15580	0
545	20240404	121800	63187020	15580	15580	15580	15580	0
546	20240404	121700	63187020	15580	15580	15580	15580	0
547	20240404	121600	63187020	15580	15580	15580	15580	0
548	20240404	121500	63187020	15580	15580	15580	15580	6
549	20240404	121400	63093540	15580	15580	15580	15580	10
550	20240404	121300	62937740	15590	15590	15590	15590	0
551	20240404	121200	62937740	15590	15590	15590	15590	36
552	20240404	121100	62376500	15600	15600	15600	15600	0
553	20240404	121000	62376500	15600	15600	15600	15600	0
554	20240404	120900	62376500	15600	15600	15600	15600	0
555	20240404	120800	62376500	15600	15600	15600	15600	0
556	20240404	120700	62376500	15600	15600	15600	15600	0
557	20240404	120600	62376500	15600	15600	15600	15600	0
558	20240404	120500	62376500	15600	15600	15600	15600	0
559	20240404	120400	62376500	15600	15600	15600	15600	0
560	20240404	120300	62376500	15600	15600	15600	15600	0
561	20240404	120200	62376500	15600	15600	15600	15600	0
562	20240404	120100	62376500	15600	15600	15600	15600	0
563	20240404	120000	62376500	15600	15600	15600	15600	0
564	20240404	115900	62376500	15600	15600	15600	15600	0
565	20240404	115800	62376500	15600	15600	15600	15600	0
566	20240404	115700	62376500	15600	15600	15600	15600	1
567	20240404	115600	62360900	15600	15600	15600	15600	0
568	20240404	115500	62360900	15600	15600	15600	15600	10
569	20240404	115400	62204900	15600	15600	15600	15600	0
570	20240404	115300	62204900	15600	15600	15600	15600	0
571	20240404	115200	62204900	15600	15600	15600	15600	0
572	20240404	115100	62204900	15600	15600	15600	15600	0
573	20240404	115000	62204900	15600	15600	15600	15600	0
574	20240404	114900	62204900	15600	15590	15600	15590	1111
575	20240404	114800	44878170	15580	15580	15580	15580	0
576	20240404	114700	44878170	15580	15580	15580	15580	0
577	20240404	114600	44878170	15580	15580	15580	15580	1
578	20240404	114500	44862590	15580	15580	15580	15580	2
579	20240404	114400	44831430	15580	15580	15580	15580	0
580	20240404	114300	44831430	15580	15580	15580	15580	0
581	20240404	114200	44831430	15580	15580	15580	15580	3
582	20240404	114100	44784690	15580	15580	15580	15580	0
583	20240404	114000	44784690	15580	15580	15580	15580	0
584	20240404	113900	44784690	15580	15580	15580	15580	0
585	20240404	113800	44784690	15580	15580	15580	15580	2
586	20240404	113700	44753530	15580	15580	15580	15580	0
587	20240404	113600	44753530	15580	15580	15580	15580	0
588	20240404	113500	44753530	15580	15580	15580	15580	0
589	20240404	113400	44753530	15580	15580	15580	15580	1
590	20240404	113300	44737950	15590	15590	15590	15590	0
591	20240404	113200	44737950	15590	15590	15590	15590	0
592	20240404	113100	44737950	15590	15590	15590	15590	0
593	20240404	113000	44737950	15590	15590	15590	15590	0
594	20240404	112900	44737950	15590	15590	15590	15590	0
595	20240404	112800	44737950	15590	15590	15590	15590	0
596	20240404	112700	44737950	15590	15590	15590	15590	0
597	20240404	112600	44737950	15590	15590	15590	15590	0
598	20240404	112500	44737950	15590	15590	15590	15590	0
599	20240404	112400	44737950	15590	15590	15590	15590	1
600	20240404	112300	44722360	15600	15600	15600	15600	0
601	20240404	112200	44722360	15600	15540	15600	15540	821
602	20240404	112100	31922930	15460	15460	15460	15460	0
603	20240404	112000	31922930	15460	15460	15460	15460	0
604	20240404	111900	31922930	15460	15460	15460	15460	0
605	20240404	111800	31922930	15460	15460	15460	15460	0
606	20240404	111700	31922930	15460	15460	15460	15460	0
607	20240404	111600	31922930	15460	15460	15460	15460	0
608	20240404	111500	31922930	15460	15460	15460	15460	0
609	20240404	111400	31922930	15460	15460	15460	15460	0
610	20240404	111300	31922930	15460	15460	15460	15460	0
611	20240404	111200	31922930	15460	15460	15460	15460	0
612	20240404	111100	31922930	15460	15460	15460	15460	0
613	20240404	111000	31922930	15460	15460	15460	15460	0
614	20240404	110900	31922930	15460	15460	15460	15460	0
615	20240404	110800	31922930	15460	15460	15460	15460	0
616	20240404	110700	31922930	15460	15460	15460	15460	0
617	20240404	110600	31922930	15460	15460	15460	15460	0
618	20240404	110500	31922930	15460	15460	15460	15460	0
619	20240404	110400	31922930	15460	15460	15460	15460	0
620	20240404	110300	31922930	15460	15460	15460	15460	0
621	20240404	110200	31922930	15460	15460	15460	15460	0
622	20240404	110100	31922930	15460	15460	15460	15460	0
623	20240404	110000	31922930	15460	15460	15460	15460	1
624	20240404	105900	31907470	15460	15460	15460	15460	5
625	20240404	105800	31830170	15460	15460	15460	15460	1
626	20240404	105700	31814710	15480	15480	15480	15480	5
627	20240404	105600	31737310	15480	15480	15480	15480	3
628	20240404	105500	31690870	15480	15480	15480	15480	0
629	20240404	105400	31690870	15480	15480	15480	15480	0
630	20240404	105300	31690870	15480	15480	15480	15480	0
631	20240404	105200	31690870	15480	15480	15480	15480	0
632	20240404	105100	31690870	15480	15480	15480	15480	2
633	20240404	105000	31659910	15450	15450	15450	15450	0
634	20240404	104900	31659910	15450	15450	15450	15450	25
635	20240404	104800	31273660	15500	15500	15500	15500	1
636	20240404	104700	31258160	15540	15540	15540	15540	0
637	20240404	104600	31258160	15540	15540	15540	15540	0
638	20240404	104500	31258160	15540	15540	15540	15540	0
639	20240404	104400	31258160	15540	15540	15540	15540	0
640	20240404	104300	31258160	15540	15540	15540	15540	0
641	20240404	104200	31258160	15540	15540	15540	15540	0
642	20240404	104100	31258160	15540	15540	15540	15540	0
643	20240404	104000	31258160	15540	15540	15540	15540	0
644	20240404	103900	31258160	15540	15540	15540	15540	0
645	20240404	103800	31258160	15540	15540	15540	15540	0
646	20240404	103700	31258160	15540	15540	15540	15540	0
647	20240404	103600	31258160	15540	15540	15540	15540	0
648	20240404	103500	31258160	15540	15540	15540	15540	0
649	20240404	103400	31258160	15540	15540	15540	15540	0
650	20240404	103300	31258160	15540	15540	15540	15540	0
651	20240404	103200	31258160	15540	15540	15540	15540	0
652	20240404	103100	31258160	15540	15540	15540	15540	0
653	20240404	103000	31258160	15540	15540	15540	15540	0
654	20240404	102900	31258160	15540	15540	15540	15540	10
655	20240404	102800	31102760	15550	15550	15550	15550	0
656	20240404	102700	31102760	15550	15550	15550	15550	0
657	20240404	102600	31102760	15550	15550	15550	15550	0
658	20240404	102500	31102760	15550	15550	15550	15550	0
659	20240404	102400	31102760	15550	15550	15550	15550	0
660	20240404	102300	31102760	15550	15550	15550	15550	0
661	20240404	102200	31102760	15550	15550	15550	15550	0
662	20240404	102100	31102760	15550	15550	15550	15550	1
663	20240404	102000	31087210	15550	15550	15550	15550	50
664	20240404	101900	30309710	15550	15550	15550	15550	634
665	20240404	101800	20451010	15550	15550	15550	15550	0
666	20240404	101700	20451010	15550	15550	15550	15550	0
667	20240404	101600	20451010	15550	15550	15550	15550	56
668	20240404	101500	19580210	15550	15550	15550	15550	0
669	20240404	101400	19580210	15550	15550	15600	15550	350
670	20240404	101300	14137660	15550	15550	15550	15550	0
671	20240404	101200	14137660	15550	15550	15550	15550	0
672	20240404	101100	14137660	15550	15550	15550	15550	0
673	20240404	101000	14137660	15550	15530	15550	15530	3
674	20240404	100900	14091050	15520	15520	15520	15520	0
675	20240404	100800	14091050	15520	15520	15520	15520	212
676	20240404	100700	10800810	15520	15520	15520	15520	1
677	20240404	100600	10785290	15460	15460	15460	15460	97
678	20240404	100500	9285670	15520	15520	15520	15520	1
679	20240404	100400	9270150	15440	15440	15440	15440	0
680	20240404	100300	9270150	15440	15440	15440	15440	0
681	20240404	100200	9270150	15440	15440	15440	15440	0
682	20240404	100100	9270150	15440	15440	15440	15440	3
683	20240404	100000	9223830	15440	15440	15440	15440	1
684	20240404	095900	9208390	15460	15460	15460	15460	0
685	20240404	095800	9208390	15460	15460	15460	15460	0
686	20240404	095700	9208390	15460	15460	15460	15460	0
687	20240404	095600	9208390	15460	15460	15460	15460	1
688	20240404	095500	9192930	15460	15460	15460	15460	0
689	20240404	095400	9192930	15460	15460	15460	15460	7
690	20240404	095300	9084710	15460	15460	15460	15460	1
691	20240404	095200	9069250	15460	15460	15460	15460	0
692	20240404	095100	9069250	15460	15460	15460	15460	0
693	20240404	095000	9069250	15460	15460	15460	15460	0
694	20240404	094900	9069250	15460	15460	15460	15460	0
695	20240404	094800	9069250	15460	15460	15460	15460	0
696	20240404	094700	9069250	15460	15460	15460	15460	0
697	20240404	094600	9069250	15460	15460	15460	15460	0
698	20240404	094500	9069250	15460	15460	15460	15460	2
699	20240404	094400	9038330	15520	15520	15520	15520	0
700	20240404	094300	9038330	15520	15520	15520	15520	0
701	20240404	094200	9038330	15520	15520	15520	15520	0
702	20240404	094100	9038330	15520	15520	15520	15520	0
703	20240404	094000	9038330	15520	15520	15520	15520	0
704	20240404	093900	9038330	15520	15520	15520	15520	0
705	20240404	093800	9038330	15520	15520	15520	15520	0
706	20240404	093700	9038330	15520	15520	15520	15520	0
707	20240404	093600	9038330	15520	15440	15520	15440	6
708	20240404	093500	8945610	15440	15440	15440	15440	1
709	20240404	093400	8930170	15400	15400	15400	15400	285
710	20240404	093300	4541170	15400	15400	15400	15400	0
711	20240404	093200	4541170	15400	15400	15400	15400	0
712	20240404	093100	4541170	15400	15400	15400	15400	0
713	20240404	093000	4541170	15400	15400	15400	15400	0
714	20240404	092900	4541170	15400	15400	15400	15400	0
715	20240404	092800	4541170	15400	15400	15400	15400	0
716	20240404	092700	4541170	15400	15400	15400	15400	0
717	20240404	092600	4541170	15400	15400	15400	15400	0
718	20240404	092500	4541170	15400	15400	15400	15400	0
719	20240404	092400	4541170	15400	15370	15400	15370	2
720	20240404	092300	4510400	15370	15370	15370	15370	0
721	20240404	092200	4510400	15370	15370	15370	15370	0
722	20240404	092100	4510400	15370	15370	15370	15370	0
723	20240404	092000	4510400	15370	15370	15370	15370	0
724	20240404	091900	4510400	15370	15380	15380	15370	72
725	20240404	091800	3403240	15380	15380	15380	15380	0
726	20240404	091700	3403240	15380	15400	15400	15380	85
727	20240404	091600	2094840	15400	15400	15400	15400	0
728	20240404	091500	2094840	15400	15400	15400	15400	0
729	20240404	091400	2094840	15400	15400	15400	15400	0
730	20240404	091300	2094840	15400	15400	15400	15400	0
731	20240404	091200	2094840	15400	15400	15400	15400	0
732	20240404	091100	2094840	15400	15400	15400	15400	0
733	20240404	091000	2094840	15400	15400	15400	15400	0
734	20240404	090900	2094840	15400	15400	15400	15400	0
735	20240404	090800	2094840	15400	15400	15400	15400	49
736	20240404	090700	1340240	15410	15410	15410	15410	0
737	20240404	090600	1340240	15410	15410	15410	15410	0
738	20240404	090500	1340240	15410	15410	15410	15410	1
739	20240404	090400	1324830	15410	15410	15410	15410	0
740	20240404	090300	1324830	15410	15380	15410	15380	23
741	20240404	090200	971060	15400	15410	15410	15400	32
742	20240404	090100	478090	15410	15430	15430	15410	27
743	20240404	090000	61720	15430	15430	15430	15430	4