KissMeData/014280/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	194400	359643180	5560	5560	5560	5560	775
3	20240404	194300	359643180	5560	5560	5560	5560	0
4	20240404	194200	359643180	5560	5560	5560	5560	0
5	20240404	194100	359643180	5560	5560	5560	5560	0
6	20240404	194000	359643180	5560	5560	5560	5560	0
7	20240404	193900	359643180	5560	5560	5560	5560	0
8	20240404	193800	359643180	5560	5560	5560	5560	0
9	20240404	193700	359643180	5560	5560	5560	5560	0
10	20240404	193600	359643180	5560	5560	5560	5560	0
11	20240404	193500	359643180	5560	5560	5560	5560	0
12	20240404	193400	359643180	5560	5560	5560	5560	0
13	20240404	193300	359643180	5560	5560	5560	5560	0
14	20240404	193200	359643180	5560	5560	5560	5560	0
15	20240404	193100	359643180	5560	5560	5560	5560	0
16	20240404	193000	359643180	5560	5560	5560	5560	0
17	20240404	192900	359643180	5560	5560	5560	5560	0
18	20240404	192800	359643180	5560	5560	5560	5560	0
19	20240404	192700	359643180	5560	5560	5560	5560	0
20	20240404	192600	359643180	5560	5560	5560	5560	0
21	20240404	192500	359643180	5560	5560	5560	5560	0
22	20240404	192400	359643180	5560	5560	5560	5560	0
23	20240404	192300	359643180	5560	5560	5560	5560	0
24	20240404	192200	359643180	5560	5560	5560	5560	0
25	20240404	192100	359643180	5560	5560	5560	5560	0
26	20240404	192000	359643180	5560	5560	5560	5560	0
27	20240404	191900	359643180	5560	5560	5560	5560	0
28	20240404	191800	359643180	5560	5560	5560	5560	0
29	20240404	191700	359643180	5560	5560	5560	5560	0
30	20240404	191600	359643180	5560	5560	5560	5560	0
31	20240404	191500	359643180	5560	5560	5560	5560	0
32	20240404	191400	359643180	5560	5560	5560	5560	775
33	20240404	191300	359643180	5560	5560	5560	5560	0
34	20240404	191200	359643180	5560	5560	5560	5560	0
35	20240404	191100	359643180	5560	5560	5560	5560	0
36	20240404	191000	359643180	5560	5560	5560	5560	0
37	20240404	190900	359643180	5560	5560	5560	5560	0
38	20240404	190800	359643180	5560	5560	5560	5560	0
39	20240404	190700	359643180	5560	5560	5560	5560	0
40	20240404	190600	359643180	5560	5560	5560	5560	0
41	20240404	190500	359643180	5560	5560	5560	5560	0
42	20240404	190400	359643180	5560	5560	5560	5560	0
43	20240404	190300	359643180	5560	5560	5560	5560	0
44	20240404	190200	359643180	5560	5560	5560	5560	0
45	20240404	190100	359643180	5560	5560	5560	5560	0
46	20240404	190000	359643180	5560	5560	5560	5560	0
47	20240404	185900	359643180	5560	5560	5560	5560	0
48	20240404	185800	359643180	5560	5560	5560	5560	0
49	20240404	185700	359643180	5560	5560	5560	5560	0
50	20240404	185600	359643180	5560	5560	5560	5560	0
51	20240404	185500	359643180	5560	5560	5560	5560	0
52	20240404	185400	359643180	5560	5560	5560	5560	0
53	20240404	185300	359643180	5560	5560	5560	5560	0
54	20240404	185200	359643180	5560	5560	5560	5560	0
55	20240404	185100	359643180	5560	5560	5560	5560	0
56	20240404	185000	359643180	5560	5560	5560	5560	0
57	20240404	184900	359643180	5560	5560	5560	5560	0
58	20240404	184800	359643180	5560	5560	5560	5560	0
59	20240404	184700	359643180	5560	5560	5560	5560	0
60	20240404	184600	359643180	5560	5560	5560	5560	0
61	20240404	184500	359643180	5560	5560	5560	5560	0
62	20240404	184400	359643180	5560	5560	5560	5560	775
63	20240404	184300	359643180	5560	5560	5560	5560	0
64	20240404	184200	359643180	5560	5560	5560	5560	0
65	20240404	184100	359643180	5560	5560	5560	5560	0
66	20240404	184000	359643180	5560	5560	5560	5560	0
67	20240404	183900	359643180	5560	5560	5560	5560	0
68	20240404	183800	359643180	5560	5560	5560	5560	0
69	20240404	183700	359643180	5560	5560	5560	5560	0
70	20240404	183600	359643180	5560	5560	5560	5560	0
71	20240404	183500	359643180	5560	5560	5560	5560	0
72	20240404	183400	359643180	5560	5560	5560	5560	0
73	20240404	183300	359643180	5560	5560	5560	5560	0
74	20240404	183200	359643180	5560	5560	5560	5560	0
75	20240404	183100	359643180	5560	5560	5560	5560	0
76	20240404	183000	359643180	5560	5560	5560	5560	0
77	20240404	182900	359643180	5560	5560	5560	5560	0
78	20240404	182800	359643180	5560	5560	5560	5560	0
79	20240404	182700	359643180	5560	5560	5560	5560	0
80	20240404	182600	359643180	5560	5560	5560	5560	0
81	20240404	182500	359643180	5560	5560	5560	5560	0
82	20240404	182400	359643180	5560	5560	5560	5560	0
83	20240404	182300	359643180	5560	5560	5560	5560	0
84	20240404	182200	359643180	5560	5560	5560	5560	0
85	20240404	182100	359643180	5560	5560	5560	5560	0
86	20240404	182000	359643180	5560	5560	5560	5560	0
87	20240404	181900	359643180	5560	5560	5560	5560	0
88	20240404	181800	359643180	5560	5560	5560	5560	0
89	20240404	181700	359643180	5560	5560	5560	5560	0
90	20240404	181600	359643180	5560	5560	5560	5560	0
91	20240404	181500	359643180	5560	5560	5560	5560	0
92	20240404	181400	359643180	5560	5560	5560	5560	775
93	20240404	181300	359643180	5560	5560	5560	5560	0
94	20240404	181200	359643180	5560	5560	5560	5560	0
95	20240404	181100	359643180	5560	5560	5560	5560	0
96	20240404	181000	359643180	5560	5560	5560	5560	0
97	20240404	180900	359643180	5560	5560	5560	5560	0
98	20240404	180800	359643180	5560	5560	5560	5560	0
99	20240404	180700	359643180	5560	5560	5560	5560	0
100	20240404	180600	359643180	5560	5560	5560	5560	0
101	20240404	180500	359643180	5560	5560	5560	5560	0
102	20240404	180400	359643180	5560	5560	5560	5560	0
103	20240404	180300	359643180	5560	5560	5560	5560	0
104	20240404	180200	359643180	5560	5560	5560	5560	0
105	20240404	180100	359643180	5560	5560	5560	5560	0
106	20240404	180000	359643180	5560	5560	5560	5560	0
107	20240404	175900	359643180	5560	5560	5560	5560	0
108	20240404	175800	359643180	5560	5560	5560	5560	0
109	20240404	175700	359643180	5560	5560	5560	5560	0
110	20240404	175600	359643180	5560	5560	5560	5560	0
111	20240404	175500	359643180	5560	5560	5560	5560	0
112	20240404	175400	359643180	5560	5560	5560	5560	0
113	20240404	175300	359643180	5560	5560	5560	5560	0
114	20240404	175200	359643180	5560	5560	5560	5560	0
115	20240404	175100	359643180	5560	5560	5560	5560	0
116	20240404	175000	359643180	5560	5560	5560	5560	0
117	20240404	174900	359643180	5560	5560	5560	5560	0
118	20240404	174800	359643180	5560	5560	5560	5560	0
119	20240404	174700	359643180	5560	5560	5560	5560	0
120	20240404	174600	359643180	5560	5560	5560	5560	0
121	20240404	174500	359643180	5560	5560	5560	5560	0
122	20240404	174400	359643180	5560	5560	5560	5560	775
123	20240404	174300	359643180	5560	5560	5560	5560	0
124	20240404	174200	359643180	5560	5560	5560	5560	0
125	20240404	174100	359643180	5560	5560	5560	5560	0
126	20240404	174000	359643180	5560	5560	5560	5560	0
127	20240404	173900	359643180	5560	5560	5560	5560	0
128	20240404	173800	359643180	5560	5560	5560	5560	0
129	20240404	173700	359643180	5560	5560	5560	5560	0
130	20240404	173600	359643180	5560	5560	5560	5560	0
131	20240404	173500	359643180	5560	5560	5560	5560	0
132	20240404	173400	359643180	5560	5560	5560	5560	0
133	20240404	173300	359643180	5560	5560	5560	5560	0
134	20240404	173200	359643180	5560	5560	5560	5560	0
135	20240404	173100	359643180	5560	5560	5560	5560	0
136	20240404	173000	359643180	5560	5560	5560	5560	0
137	20240404	172900	359643180	5560	5560	5560	5560	0
138	20240404	172800	359643180	5560	5560	5560	5560	0
139	20240404	172700	359643180	5560	5560	5560	5560	0
140	20240404	172600	359643180	5560	5560	5560	5560	0
141	20240404	172500	359643180	5560	5560	5560	5560	0
142	20240404	172400	359643180	5560	5560	5560	5560	0
143	20240404	172300	359643180	5560	5560	5560	5560	0
144	20240404	172200	359643180	5560	5560	5560	5560	0
145	20240404	172100	359643180	5560	5560	5560	5560	0
146	20240404	172000	359643180	5560	5560	5560	5560	0
147	20240404	171900	359643180	5560	5560	5560	5560	0
148	20240404	171800	359643180	5560	5560	5560	5560	0
149	20240404	171700	359643180	5560	5560	5560	5560	0
150	20240404	171600	359643180	5560	5560	5560	5560	0
151	20240404	171500	359643180	5560	5560	5560	5560	0
152	20240404	171400	359643180	5560	5560	5560	5560	775
153	20240404	171300	359643180	5560	5560	5560	5560	0
154	20240404	171200	359643180	5560	5560	5560	5560	0
155	20240404	171100	359643180	5560	5560	5560	5560	0
156	20240404	171000	359643180	5560	5560	5560	5560	0
157	20240404	170900	359643180	5560	5560	5560	5560	0
158	20240404	170800	359643180	5560	5560	5560	5560	0
159	20240404	170700	359643180	5560	5560	5560	5560	0
160	20240404	170600	359643180	5560	5560	5560	5560	0
161	20240404	170500	359643180	5560	5560	5560	5560	0
162	20240404	170400	359643180	5560	5560	5560	5560	0
163	20240404	170300	359643180	5560	5560	5560	5560	0
164	20240404	170200	359643180	5560	5560	5560	5560	0
165	20240404	170100	359643180	5560	5560	5560	5560	0
166	20240404	170000	359643180	5560	5560	5560	5560	0
167	20240404	165900	359643180	5560	5560	5560	5560	0
168	20240404	165800	359643180	5560	5560	5560	5560	0
169	20240404	165700	359643180	5560	5560	5560	5560	0
170	20240404	165600	359643180	5560	5560	5560	5560	0
171	20240404	165500	359643180	5560	5560	5560	5560	0
172	20240404	165400	359643180	5560	5560	5560	5560	0
173	20240404	165300	359643180	5560	5560	5560	5560	0
174	20240404	165200	359643180	5560	5560	5560	5560	0
175	20240404	165100	359643180	5560	5560	5560	5560	0
176	20240404	165000	359643180	5560	5560	5560	5560	0
177	20240404	164900	359643180	5560	5560	5560	5560	0
178	20240404	164800	359643180	5560	5560	5560	5560	0
179	20240404	164700	359643180	5560	5560	5560	5560	0
180	20240404	164600	359643180	5560	5560	5560	5560	0
181	20240404	164500	359643180	5560	5560	5560	5560	0
182	20240404	164400	359643180	5560	5560	5560	5560	775
183	20240404	164300	359643180	5560	5560	5560	5560	0
184	20240404	164200	359643180	5560	5560	5560	5560	0
185	20240404	164100	359643180	5560	5560	5560	5560	0
186	20240404	164000	359643180	5560	5560	5560	5560	0
187	20240404	163900	359643180	5560	5560	5560	5560	0
188	20240404	163800	359643180	5560	5560	5560	5560	0
189	20240404	163700	359643180	5560	5560	5560	5560	0
190	20240404	163600	359643180	5560	5560	5560	5560	0
191	20240404	163500	359643180	5560	5560	5560	5560	0
192	20240404	163400	359643180	5560	5560	5560	5560	0
193	20240404	163300	359643180	5560	5560	5560	5560	0
194	20240404	163200	359643180	5560	5560	5560	5560	0
195	20240404	163100	359643180	5560	5560	5560	5560	0
196	20240404	163000	359643180	5560	5560	5560	5560	0
197	20240404	162900	359643180	5560	5560	5560	5560	0
198	20240404	162800	359643180	5560	5560	5560	5560	0
199	20240404	162700	359643180	5560	5560	5560	5560	0
200	20240404	162600	359643180	5560	5560	5560	5560	0
201	20240404	162500	359643180	5560	5560	5560	5560	0
202	20240404	162400	359643180	5560	5560	5560	5560	0
203	20240404	162300	359643180	5560	5560	5560	5560	0
204	20240404	162200	359643180	5560	5560	5560	5560	0
205	20240404	162100	359643180	5560	5560	5560	5560	0
206	20240404	162000	359643180	5560	5560	5560	5560	0
207	20240404	161900	359643180	5560	5560	5560	5560	0
208	20240404	161800	359643180	5560	5560	5560	5560	0
209	20240404	161700	359643180	5560	5560	5560	5560	0
210	20240404	161600	359643180	5560	5560	5560	5560	0
211	20240404	161500	359643180	5560	5560	5560	5560	0
212	20240404	161400	359643180	5560	5560	5560	5560	775
213	20240404	161300	359643180	5560	5560	5560	5560	0
214	20240404	161200	359643180	5560	5560	5560	5560	0
215	20240404	161100	359643180	5560	5560	5560	5560	0
216	20240404	161000	359643180	5560	5560	5560	5560	0
217	20240404	160900	359643180	5560	5560	5560	5560	0
218	20240404	160800	359643180	5560	5560	5560	5560	0
219	20240404	160700	359643180	5560	5560	5560	5560	0
220	20240404	160600	359643180	5560	5560	5560	5560	0
221	20240404	160500	359643180	5560	5560	5560	5560	0
222	20240404	160400	359643180	5560	5560	5560	5560	0
223	20240404	160300	359643180	5560	5560	5560	5560	0
224	20240404	160200	359643180	5560	5560	5560	5560	0
225	20240404	160100	359643180	5560	5560	5560	5560	0
226	20240404	160000	359643180	5560	5560	5560	5560	0
227	20240404	155900	359643180	5560	5560	5560	5560	0
228	20240404	155800	359643180	5560	5560	5560	5560	0
229	20240404	155700	359643180	5560	5560	5560	5560	0
230	20240404	155600	359643180	5560	5560	5560	5560	0
231	20240404	155500	359643180	5560	5560	5560	5560	0
232	20240404	155400	359643180	5560	5560	5560	5560	0
233	20240404	155300	359643180	5560	5560	5560	5560	0
234	20240404	155200	359643180	5560	5560	5560	5560	0
235	20240404	155100	359643180	5560	5560	5560	5560	0
236	20240404	155000	359643180	5560	5560	5560	5560	0
237	20240404	154900	359643180	5560	5560	5560	5560	0
238	20240404	154800	359643180	5560	5560	5560	5560	0
239	20240404	154700	359643180	5560	5560	5560	5560	0
240	20240404	154600	359643180	5560	5560	5560	5560	0
241	20240404	154500	359643180	5560	5560	5560	5560	0
242	20240404	154400	359643180	5560	5560	5560	5560	775
243	20240404	154300	359643180	5560	5560	5560	5560	0
244	20240404	154200	359643180	5560	5560	5560	5560	0
245	20240404	154100	359643180	5560	5560	5560	5560	0
246	20240404	154000	359643180	5560	5560	5560	5560	0
247	20240404	153900	359643180	5560	5560	5560	5560	0
248	20240404	153800	359643180	5560	5560	5560	5560	0
249	20240404	153700	359643180	5560	5560	5560	5560	0
250	20240404	153600	359643180	5560	5560	5560	5560	0
251	20240404	153500	359643180	5560	5560	5560	5560	0
252	20240404	153400	359643180	5560	5560	5560	5560	0
253	20240404	153300	359643180	5560	5560	5560	5560	0
254	20240404	153200	359643180	5560	5560	5560	5560	0
255	20240404	153100	359643180	5560	5560	5560	5560	0
256	20240404	153000	359643180	5560	5560	5560	5560	775
257	20240404	152900	355334180	5560	5560	5560	5560	0
258	20240404	152800	355334180	5560	5560	5560	5560	0
259	20240404	152700	355334180	5560	5560	5560	5560	0
260	20240404	152600	355334180	5560	5560	5560	5560	0
261	20240404	152500	355334180	5560	5560	5560	5560	0
262	20240404	152400	355334180	5560	5560	5560	5560	0
263	20240404	152300	355334180	5560	5560	5560	5560	0
264	20240404	152200	355334180	5560	5560	5560	5560	0
265	20240404	152100	355334180	5560	5560	5560	5560	0
266	20240404	152000	355334180	5560	5560	5560	5560	0
267	20240404	151900	355334180	5560	5560	5570	5560	1144
268	20240404	151800	348973530	5560	5560	5560	5550	407
269	20240404	151700	346714620	5560	5560	5560	5560	15
270	20240404	151600	346631220	5570	5570	5570	5570	21
271	20240404	151500	346514250	5570	5570	5570	5570	34
272	20240404	151400	346324870	5560	5550	5560	5550	2
273	20240404	151300	346313760	5550	5570	5570	5540	716
274	20240404	151200	342343660	5570	5550	5570	5550	983
275	20240404	151100	336887880	5550	5550	5550	5530	1071
276	20240404	151000	330951220	5550	5540	5550	5520	585
277	20240404	150900	327712310	5530	5540	5540	5510	2158
278	20240404	150800	315781520	5560	5470	5560	5470	2892
279	20240404	150700	299775190	5430	5500	5500	5430	2200
280	20240404	150600	287813430	5490	5490	5500	5470	926
281	20240404	150500	282732100	5470	5490	5490	5420	4405
282	20240404	150400	258795590	5450	5490	5510	5450	3655
283	20240404	150300	238851550	5460	5510	5520	5460	3126
284	20240404	150200	221733960	5520	5550	5550	5490	1609
285	20240404	150100	212879470	5570	5580	5590	5520	713
286	20240404	150000	208918140	5580	5580	5580	5580	2420
287	20240404	145900	195414540	5580	5510	5590	5480	1596
288	20240404	145800	186534500	5560	5540	5560	5480	1296
289	20240404	145700	179369360	5540	5540	5540	5480	304
290	20240404	145600	177701400	5480	5500	5500	5480	349
291	20240404	145500	175785880	5550	5540	5550	5540	400
292	20240404	145400	173566840	5540	5500	5540	5470	852
293	20240404	145300	168892960	5500	5520	5520	5500	1646
294	20240404	145200	159831720	5540	5520	5540	5510	284
295	20240404	145100	158263400	5520	5530	5540	5510	1071
296	20240404	145000	152356870	5530	5550	5550	5530	424
297	20240404	144900	150007660	5560	5560	5560	5560	0
298	20240404	144800	150007660	5560	5550	5560	5550	123
299	20240404	144700	149324840	5560	5560	5560	5560	2
300	20240404	144600	149313720	5560	5560	5560	5560	1
301	20240404	144500	149308160	5570	5570	5570	5570	0
302	20240404	144400	149308160	5570	5570	5570	5570	0
303	20240404	144300	149308160	5570	5570	5570	5570	4
304	20240404	144200	149285880	5570	5570	5570	5570	0
305	20240404	144100	149285880	5570	5570	5570	5570	4
306	20240404	144000	149263600	5570	5570	5570	5570	0
307	20240404	143900	149263600	5570	5570	5570	5570	0
308	20240404	143800	149263600	5570	5560	5570	5560	101
309	20240404	143700	148702030	5570	5570	5570	5570	280
310	20240404	143600	147142430	5580	5580	5580	5580	0
311	20240404	143500	147142430	5580	5580	5580	5580	70
312	20240404	143400	146751830	5580	5580	5580	5580	48
313	20240404	143300	146483990	5580	5580	5580	5580	334
314	20240404	143200	144620270	5580	5570	5580	5570	91
315	20240404	143100	144113020	5570	5570	5570	5570	10
316	20240404	143000	144057320	5570	5570	5570	5570	0
317	20240404	142900	144057320	5570	5570	5570	5570	61
318	20240404	142800	143717550	5570	5570	5570	5570	3
319	20240404	142700	143700840	5570	5570	5570	5570	0
320	20240404	142600	143700840	5570	5570	5570	5570	0
321	20240404	142500	143700840	5570	5570	5570	5570	51
322	20240404	142400	143416770	5570	5570	5570	5570	50
323	20240404	142300	143138270	5570	5570	5570	5570	39
324	20240404	142200	142921040	5570	5570	5570	5570	0
325	20240404	142100	142921040	5570	5570	5570	5570	0
326	20240404	142000	142921040	5570	5570	5570	5570	0
327	20240404	141900	142921040	5570	5570	5570	5570	0
328	20240404	141800	142921040	5570	5570	5570	5570	500
329	20240404	141700	140136040	5570	5560	5570	5560	278
330	20240404	141600	138588360	5570	5570	5570	5570	0
331	20240404	141500	138588360	5570	5570	5570	5570	0
332	20240404	141400	138588360	5570	5570	5570	5570	19
333	20240404	141300	138482530	5570	5570	5570	5570	0
334	20240404	141200	138482530	5570	5570	5570	5570	0
335	20240404	141100	138482530	5570	5570	5570	5570	0
336	20240404	141000	138482530	5570	5570	5570	5570	11
337	20240404	140900	138421260	5560	5560	5560	5560	17
338	20240404	140800	138326740	5570	5570	5570	5570	20
339	20240404	140700	138215340	5570	5570	5570	5570	0
340	20240404	140600	138215340	5570	5570	5570	5570	48
341	20240404	140500	137947980	5570	5570	5570	5570	0
342	20240404	140400	137947980	5570	5570	5570	5570	1
343	20240404	140300	137942410	5560	5560	5560	5560	20
344	20240404	140200	137831210	5570	5570	5570	5570	0
345	20240404	140100	137831210	5570	5570	5570	5570	1
346	20240404	140000	137825640	5570	5570	5570	5570	0
347	20240404	135900	137825640	5570	5570	5570	5570	0
348	20240404	135800	137825640	5570	5570	5570	5570	0
349	20240404	135700	137825640	5570	5570	5570	5570	77
350	20240404	135600	137396750	5570	5570	5570	5570	0
351	20240404	135500	137396750	5570	5570	5570	5570	20
352	20240404	135400	137285350	5570	5570	5570	5570	10
353	20240404	135300	137229650	5570	5570	5570	5570	0
354	20240404	135200	137229650	5570	5570	5570	5570	1
355	20240404	135100	137224080	5550	5550	5550	5550	0
356	20240404	135000	137224080	5550	5550	5550	5550	0
357	20240404	134900	137224080	5550	5550	5550	5550	0
358	20240404	134800	137224080	5550	5550	5550	5550	0
359	20240404	134700	137224080	5550	5550	5550	5550	0
360	20240404	134600	137224080	5550	5550	5550	5550	0
361	20240404	134500	137224080	5550	5550	5550	5550	9
362	20240404	134400	137174130	5550	5550	5550	5550	0
363	20240404	134300	137174130	5550	5560	5560	5550	178
364	20240404	134200	136184910	5560	5560	5560	5560	3
365	20240404	134100	136168230	5560	5560	5560	5560	21
366	20240404	134000	136051470	5560	5560	5560	5560	101
367	20240404	133900	135489910	5560	5560	5560	5560	40
368	20240404	133800	135267510	5570	5570	5570	5570	0
369	20240404	133700	135267510	5570	5570	5570	5570	0
370	20240404	133600	135267510	5570	5570	5570	5570	0
371	20240404	133500	135267510	5570	5570	5570	5570	0
372	20240404	133400	135267510	5570	5570	5570	5570	50
373	20240404	133300	134989010	5570	5570	5570	5570	0
374	20240404	133200	134989010	5570	5570	5570	5570	1
375	20240404	133100	134983440	5560	5560	5560	5560	0
376	20240404	133000	134983440	5560	5560	5560	5560	20
377	20240404	132900	134872240	5560	5560	5560	5560	0
378	20240404	132800	134872240	5560	5560	5560	5560	17
379	20240404	132700	134777720	5560	5560	5560	5560	0
380	20240404	132600	134777720	5560	5560	5560	5560	60
381	20240404	132500	134444120	5560	5560	5560	5560	0
382	20240404	132400	134444120	5560	5560	5560	5560	0
383	20240404	132300	134444120	5560	5560	5560	5560	0
384	20240404	132200	134444120	5560	5560	5560	5560	1
385	20240404	132100	134438560	5570	5570	5570	5570	255
386	20240404	132000	133018210	5560	5560	5560	5560	0
387	20240404	131900	133018210	5560	5560	5560	5560	0
388	20240404	131800	133018210	5560	5560	5560	5560	0
389	20240404	131700	133018210	5560	5560	5560	5560	0
390	20240404	131600	133018210	5560	5560	5560	5560	5
391	20240404	131500	132990410	5570	5570	5570	5570	3
392	20240404	131400	132973700	5560	5560	5560	5560	0
393	20240404	131300	132973700	5560	5560	5560	5560	0
394	20240404	131200	132973700	5560	5560	5560	5560	2115
395	20240404	131100	121214300	5560	5560	5560	5560	0
396	20240404	131000	121214300	5560	5560	5560	5560	0
397	20240404	130900	121214300	5560	5560	5560	5560	1
398	20240404	130800	121208740	5550	5550	5550	5550	0
399	20240404	130700	121208740	5550	5550	5550	5550	0
400	20240404	130600	121208740	5550	5550	5550	5550	0
401	20240404	130500	121208740	5550	5550	5550	5550	0
402	20240404	130400	121208740	5550	5550	5550	5550	0
403	20240404	130300	121208740	5550	5550	5550	5550	0
404	20240404	130200	121208740	5550	5550	5550	5550	138
405	20240404	130100	120442840	5540	5540	5540	5540	0
406	20240404	130000	120442840	5540	5540	5540	5540	0
407	20240404	125900	120442840	5540	5540	5540	5540	0
408	20240404	125800	120442840	5540	5540	5540	5540	0
409	20240404	125700	120442840	5540	5540	5540	5540	0
410	20240404	125600	120442840	5540	5540	5540	5540	0
411	20240404	125500	120442840	5540	5540	5540	5540	110
412	20240404	125400	119833440	5570	5570	5570	5570	0
413	20240404	125300	119833440	5570	5570	5570	5570	0
414	20240404	125200	119833440	5570	5570	5570	5570	1
415	20240404	125100	119827870	5540	5550	5550	5540	303
416	20240404	125000	118147230	5570	5570	5570	5570	0
417	20240404	124900	118147230	5570	5530	5570	5530	501
418	20240404	124800	115376660	5530	5530	5530	5530	500
419	20240404	124700	112611660	5540	5540	5540	5540	0
420	20240404	124600	112611660	5540	5540	5540	5540	0
421	20240404	124500	112611660	5540	5540	5540	5540	16
422	20240404	124400	112523020	5540	5570	5570	5540	247
423	20240404	124300	111153220	5550	5550	5550	5550	0
424	20240404	124200	111153220	5550	5550	5550	5550	0
425	20240404	124100	111153220	5550	5550	5550	5550	0
426	20240404	124000	111153220	5550	5550	5550	5550	0
427	20240404	123900	111153220	5550	5550	5550	5550	439
428	20240404	123800	108716770	5550	5550	5550	5550	100
429	20240404	123700	108161770	5550	5550	5550	5550	0
430	20240404	123600	108161770	5550	5550	5550	5550	5
431	20240404	123500	108134020	5550	5550	5550	5550	165
432	20240404	123400	107218270	5550	5550	5550	5550	0
433	20240404	123300	107218270	5550	5550	5550	5550	150
434	20240404	123200	106385770	5550	5550	5550	5550	0
435	20240404	123100	106385770	5550	5550	5550	5550	78
436	20240404	123000	105952870	5550	5560	5560	5550	285
437	20240404	122900	104371100	5560	5560	5560	5560	0
438	20240404	122800	104371100	5560	5560	5560	5560	0
439	20240404	122700	104371100	5560	5560	5560	5560	0
440	20240404	122600	104371100	5560	5560	5560	5560	0
441	20240404	122500	104371100	5560	5560	5560	5560	94
442	20240404	122400	103848460	5530	5530	5530	5530	4
443	20240404	122300	103826340	5530	5530	5530	5530	1
444	20240404	122200	103820810	5580	5540	5580	5530	39
445	20240404	122100	103604780	5580	5580	5580	5580	0
446	20240404	122000	103604780	5580	5580	5580	5580	1
447	20240404	121900	103599200	5580	5580	5580	5580	2
448	20240404	121800	103588040	5580	5580	5580	5580	1
449	20240404	121700	103582460	5540	5540	5540	5540	0
450	20240404	121600	103582460	5540	5540	5540	5540	90
451	20240404	121500	103083860	5570	5560	5570	5560	602
452	20240404	121400	99733720	5570	5570	5570	5570	0
453	20240404	121300	99733720	5570	5570	5570	5570	2
454	20240404	121200	99722580	5570	5570	5570	5570	1
455	20240404	121100	99717010	5540	5540	5540	5540	3
456	20240404	121000	99700390	5540	5540	5540	5520	756
457	20240404	120900	95518170	5550	5570	5570	5550	2224
458	20240404	120800	83154830	5570	5570	5570	5570	80
459	20240404	120700	82709230	5590	5590	5590	5590	0
460	20240404	120600	82709230	5590	5590	5590	5590	0
461	20240404	120500	82709230	5590	5590	5590	5590	0
462	20240404	120400	82709230	5590	5590	5590	5590	0
463	20240404	120300	82709230	5590	5570	5590	5570	57
464	20240404	120200	82391600	5570	5570	5570	5570	2299
465	20240404	120100	69586170	5590	5590	5590	5590	0
466	20240404	120000	69586170	5590	5590	5590	5590	12
467	20240404	115900	69519090	5570	5570	5570	5570	0
468	20240404	115800	69519090	5570	5570	5570	5570	10
469	20240404	115700	69463390	5570	5570	5570	5570	0
470	20240404	115600	69463390	5570	5570	5570	5570	0
471	20240404	115500	69463390	5570	5570	5570	5570	0
472	20240404	115400	69463390	5570	5580	5580	5570	50
473	20240404	115300	69184790	5590	5590	5590	5590	42
474	20240404	115200	68950010	5590	5590	5590	5590	0
475	20240404	115100	68950010	5590	5590	5590	5590	0
476	20240404	115000	68950010	5590	5590	5590	5590	101
477	20240404	114900	68385420	5590	5590	5590	5590	0
478	20240404	114800	68385420	5590	5590	5590	5590	401
479	20240404	114700	66143830	5580	5580	5580	5580	1
480	20240404	114600	66138250	5580	5580	5580	5580	0
481	20240404	114500	66138250	5580	5580	5580	5580	200
482	20240404	114400	65022250	5580	5580	5580	5580	0
483	20240404	114300	65022250	5580	5580	5580	5580	11
484	20240404	114200	64960870	5590	5580	5590	5580	42
485	20240404	114100	64726100	5580	5580	5580	5580	0
486	20240404	114000	64726100	5580	5580	5580	5580	0
487	20240404	113900	64726100	5580	5580	5580	5580	201
488	20240404	113800	63604520	5580	5580	5580	5580	0
489	20240404	113700	63604520	5580	5580	5580	5580	1
490	20240404	113600	63598940	5580	5580	5580	5580	39
491	20240404	113500	63381320	5580	5580	5580	5580	0
492	20240404	113400	63381320	5580	5580	5580	5580	5
493	20240404	113300	63353420	5590	5590	5590	5590	0
494	20240404	113200	63353420	5590	5590	5590	5590	0
495	20240404	113100	63353420	5590	5590	5590	5590	0
496	20240404	113000	63353420	5590	5590	5590	5590	11
497	20240404	112900	63291930	5570	5590	5590	5570	179
498	20240404	112800	62294680	5580	5580	5580	5580	139
499	20240404	112700	61519060	5590	5590	5590	5590	0
500	20240404	112600	61519060	5590	5590	5590	5590	0
501	20240404	112500	61519060	5590	5590	5590	5590	1
502	20240404	112400	61513470	5590	5590	5590	5590	17
503	20240404	112300	61418440	5580	5580	5580	5580	4
504	20240404	112200	61396120	5580	5580	5580	5580	0
505	20240404	112100	61396120	5580	5580	5580	5580	42
506	20240404	112000	61161760	5590	5590	5590	5590	10
507	20240404	111900	61105860	5590	5590	5590	5590	0
508	20240404	111800	61105860	5590	5590	5590	5590	0
509	20240404	111700	61105860	5590	5590	5590	5590	1
510	20240404	111600	61100270	5590	5590	5590	5590	5
511	20240404	111500	61072320	5580	5580	5580	5580	0
512	20240404	111400	61072320	5580	5580	5580	5580	0
513	20240404	111300	61072320	5580	5580	5580	5580	9
514	20240404	111200	61022100	5580	5580	5580	5580	339
515	20240404	111100	59130480	5580	5580	5580	5580	0
516	20240404	111000	59130480	5580	5580	5580	5580	20
517	20240404	110900	59018880	5570	5570	5570	5570	10
518	20240404	110800	58963180	5570	5570	5570	5570	2
519	20240404	110700	58952040	5580	5580	5580	5580	0
520	20240404	110600	58952040	5580	5580	5580	5580	0
521	20240404	110500	58952040	5580	5580	5580	5580	101
522	20240404	110400	58388460	5580	5580	5580	5580	0
523	20240404	110300	58388460	5580	5580	5580	5580	0
524	20240404	110200	58388460	5580	5580	5580	5580	0
525	20240404	110100	58388460	5580	5580	5580	5580	135
526	20240404	110000	57635160	5590	5590	5590	5590	0
527	20240404	105900	57635160	5590	5590	5590	5590	0
528	20240404	105800	57635160	5590	5590	5590	5590	1
529	20240404	105700	57629570	5580	5580	5580	5580	0
530	20240404	105600	57629570	5580	5580	5580	5580	0
531	20240404	105500	57629570	5580	5580	5590	5580	302
532	20240404	105400	55944390	5590	5580	5590	5580	101
533	20240404	105300	55380800	5580	5580	5580	5580	1
534	20240404	105200	55375220	5580	5580	5580	5580	281
535	20240404	105100	53807240	5590	5590	5590	5590	0
536	20240404	105000	53807240	5590	5590	5590	5590	2
537	20240404	104900	53796060	5590	5590	5590	5590	0
538	20240404	104800	53796060	5590	5590	5590	5590	0
539	20240404	104700	53796060	5590	5590	5590	5590	0
540	20240404	104600	53796060	5590	5590	5590	5590	42
541	20240404	104500	53561280	5580	5580	5580	5580	0
542	20240404	104400	53561280	5580	5580	5580	5580	0
543	20240404	104300	53561280	5580	5580	5580	5580	0
544	20240404	104200	53561280	5580	5580	5580	5580	0
545	20240404	104100	53561280	5580	5580	5580	5580	585
546	20240404	104000	50296980	5580	5580	5580	5580	39
547	20240404	103900	50079360	5580	5580	5580	5580	37
548	20240404	103800	49872900	5580	5580	5580	5580	10
549	20240404	103700	49817100	5580	5570	5580	5570	281
550	20240404	103600	48251120	5580	5580	5580	5580	47
551	20240404	103500	47988860	5580	5580	5580	5580	0
552	20240404	103400	47988860	5580	5580	5580	5580	0
553	20240404	103300	47988860	5580	5580	5580	5580	41
554	20240404	103200	47760080	5580	5570	5580	5570	2
555	20240404	103100	47748930	5570	5570	5570	5570	5
556	20240404	103000	47721080	5570	5570	5570	5570	250
557	20240404	102900	46328580	5570	5570	5570	5570	0
558	20240404	102800	46328580	5570	5570	5570	5570	0
559	20240404	102700	46328580	5570	5570	5570	5570	15
560	20240404	102600	46245030	5580	5580	5580	5580	71
561	20240404	102500	45848850	5580	5580	5580	5580	0
562	20240404	102400	45848850	5580	5580	5580	5580	103
563	20240404	102300	45274110	5580	5580	5580	5580	0
564	20240404	102200	45274110	5580	5580	5580	5580	0
565	20240404	102100	45274110	5580	5580	5580	5580	0
566	20240404	102000	45274110	5580	5580	5580	5580	235
567	20240404	101900	43962810	5590	5590	5590	5590	42
568	20240404	101800	43728030	5590	5590	5590	5590	0
569	20240404	101700	43728030	5590	5590	5590	5590	0
570	20240404	101600	43728030	5590	5590	5590	5590	0
571	20240404	101500	43728030	5590	5590	5590	5590	1
572	20240404	101400	43722440	5590	5590	5590	5590	0
573	20240404	101300	43722440	5590	5590	5590	5590	40
574	20240404	101200	43498840	5570	5570	5570	5570	0
575	20240404	101100	43498840	5570	5570	5570	5570	0
576	20240404	101000	43498840	5570	5570	5570	5570	0
577	20240404	100900	43498840	5570	5570	5570	5570	200
578	20240404	100800	42384840	5590	5590	5590	5590	3
579	20240404	100700	42368070	5580	5580	5580	5580	0
580	20240404	100600	42368070	5580	5580	5580	5580	24
581	20240404	100500	42234150	5590	5590	5590	5590	1
582	20240404	100400	42228560	5590	5590	5590	5590	1
583	20240404	100300	42222970	5580	5580	5580	5580	200
584	20240404	100200	41106970	5590	5590	5590	5590	0
585	20240404	100100	41106970	5590	5590	5590	5590	1
586	20240404	100000	41101380	5580	5580	5580	5580	300
587	20240404	095900	39427380	5590	5590	5590	5590	0
588	20240404	095800	39427380	5590	5590	5590	5590	0
589	20240404	095700	39427380	5590	5590	5590	5590	0
590	20240404	095600	39427380	5590	5590	5590	5590	5
591	20240404	095500	39399430	5590	5590	5590	5590	11
592	20240404	095400	39337940	5580	5580	5580	5580	205
593	20240404	095300	38194040	5580	5580	5580	5580	5
594	20240404	095200	38166140	5590	5590	5590	5590	4
595	20240404	095100	38143780	5580	5590	5590	5580	90
596	20240404	095000	37641560	5590	5590	5590	5590	190
597	20240404	094900	36579460	5590	5590	5590	5590	5
598	20240404	094800	36551510	5590	5590	5590	5590	244
599	20240404	094700	35187550	5590	5590	5590	5590	1
600	20240404	094600	35181960	5590	5590	5590	5590	0
601	20240404	094500	35181960	5590	5590	5590	5590	12
602	20240404	094400	35114880	5590	5590	5590	5590	100
603	20240404	094300	34555880	5590	5590	5590	5590	15
604	20240404	094200	34472030	5590	5590	5590	5590	50
605	20240404	094100	34192530	5590	5590	5590	5590	0
606	20240404	094000	34192530	5590	5580	5590	5580	347
607	20240404	093900	32256160	5580	5580	5580	5580	77
608	20240404	093800	31826500	5580	5570	5580	5570	177
609	20240404	093700	30839840	5580	5580	5580	5580	3
610	20240404	093600	30823100	5570	5570	5570	5570	396
611	20240404	093500	28617380	5580	5580	5580	5580	7
612	20240404	093400	28578320	5580	5580	5580	5580	52
613	20240404	093300	28288160	5590	5590	5590	5590	0
614	20240404	093200	28288160	5590	5590	5590	5590	200
615	20240404	093100	27170160	5590	5590	5590	5590	0
616	20240404	093000	27170160	5590	5590	5590	5590	100
617	20240404	092900	26611160	5600	5590	5600	5590	211
618	20240404	092800	25431660	5600	5600	5600	5600	0
619	20240404	092700	25431660	5600	5590	5600	5590	111
620	20240404	092600	24810860	5600	5600	5600	5600	0
621	20240404	092500	24810860	5600	5570	5600	5570	291
622	20240404	092400	23188420	5580	5580	5580	5580	122
623	20240404	092300	22507660	5570	5570	5570	5570	8
624	20240404	092200	22463100	5570	5590	5590	5570	273
625	20240404	092100	20942250	5590	5570	5600	5570	119
626	20240404	092000	20278970	5570	5580	5600	5570	126
627	20240404	091900	19576950	5580	5580	5580	5580	0
628	20240404	091800	19576950	5580	5580	5580	5580	21
629	20240404	091700	19459770	5580	5580	5580	5580	2
630	20240404	091600	19448610	5570	5600	5600	5570	192
631	20240404	091500	18378460	5600	5600	5600	5600	3
632	20240404	091400	18361660	5610	5610	5610	5610	0
633	20240404	091300	18361660	5610	5580	5610	5580	3
634	20240404	091200	18344890	5580	5610	5610	5580	142
635	20240404	091100	17552200	5590	5590	5590	5590	101
636	20240404	091000	16987610	5590	5580	5590	5580	102
637	20240404	090900	16418440	5580	5590	5590	5580	13
638	20240404	090800	16345860	5590	5590	5590	5590	0
639	20240404	090700	16345860	5590	5590	5590	5590	46
640	20240404	090600	16088720	5630	5630	5630	5630	0
641	20240404	090500	16088720	5630	5600	5630	5600	625
642	20240404	090400	12578710	5600	5590	5600	5590	62
643	20240404	090300	12231520	5580	5570	5580	5570	55
644	20240404	090200	11925100	5580	5580	5580	5580	77
645	20240404	090100	11495440	5580	5580	5580	5580	0
646	20240404	090000	11495440	5580	5570	5580	5570	2062