KissMeData/004430/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	192100	640059940	13740	13740	13740	13740	511
3	20240404	192000	640059940	13740	13740	13740	13740	0
4	20240404	191900	640059940	13740	13740	13740	13740	0
5	20240404	191800	640059940	13740	13740	13740	13740	0
6	20240404	191700	640059940	13740	13740	13740	13740	0
7	20240404	191600	640059940	13740	13740	13740	13740	0
8	20240404	191500	640059940	13740	13740	13740	13740	0
9	20240404	191400	640059940	13740	13740	13740	13740	0
10	20240404	191300	640059940	13740	13740	13740	13740	0
11	20240404	191200	640059940	13740	13740	13740	13740	0
12	20240404	191100	640059940	13740	13740	13740	13740	0
13	20240404	191000	640059940	13740	13740	13740	13740	0
14	20240404	190900	640059940	13740	13740	13740	13740	0
15	20240404	190800	640059940	13740	13740	13740	13740	0
16	20240404	190700	640059940	13740	13740	13740	13740	0
17	20240404	190600	640059940	13740	13740	13740	13740	0
18	20240404	190500	640059940	13740	13740	13740	13740	0
19	20240404	190400	640059940	13740	13740	13740	13740	0
20	20240404	190300	640059940	13740	13740	13740	13740	0
21	20240404	190200	640059940	13740	13740	13740	13740	0
22	20240404	190100	640059940	13740	13740	13740	13740	0
23	20240404	190000	640059940	13740	13740	13740	13740	0
24	20240404	185900	640059940	13740	13740	13740	13740	0
25	20240404	185800	640059940	13740	13740	13740	13740	0
26	20240404	185700	640059940	13740	13740	13740	13740	0
27	20240404	185600	640059940	13740	13740	13740	13740	0
28	20240404	185500	640059940	13740	13740	13740	13740	0
29	20240404	185400	640059940	13740	13740	13740	13740	0
30	20240404	185300	640059940	13740	13740	13740	13740	0
31	20240404	185200	640059940	13740	13740	13740	13740	0
32	20240404	185100	640059940	13740	13740	13740	13740	511
33	20240404	185000	640059940	13740	13740	13740	13740	0
34	20240404	184900	640059940	13740	13740	13740	13740	0
35	20240404	184800	640059940	13740	13740	13740	13740	0
36	20240404	184700	640059940	13740	13740	13740	13740	0
37	20240404	184600	640059940	13740	13740	13740	13740	0
38	20240404	184500	640059940	13740	13740	13740	13740	0
39	20240404	184400	640059940	13740	13740	13740	13740	0
40	20240404	184300	640059940	13740	13740	13740	13740	0
41	20240404	184200	640059940	13740	13740	13740	13740	0
42	20240404	184100	640059940	13740	13740	13740	13740	0
43	20240404	184000	640059940	13740	13740	13740	13740	0
44	20240404	183900	640059940	13740	13740	13740	13740	0
45	20240404	183800	640059940	13740	13740	13740	13740	0
46	20240404	183700	640059940	13740	13740	13740	13740	0
47	20240404	183600	640059940	13740	13740	13740	13740	0
48	20240404	183500	640059940	13740	13740	13740	13740	0
49	20240404	183400	640059940	13740	13740	13740	13740	0
50	20240404	183300	640059940	13740	13740	13740	13740	0
51	20240404	183200	640059940	13740	13740	13740	13740	0
52	20240404	183100	640059940	13740	13740	13740	13740	0
53	20240404	183000	640059940	13740	13740	13740	13740	0
54	20240404	182900	640059940	13740	13740	13740	13740	0
55	20240404	182800	640059940	13740	13740	13740	13740	0
56	20240404	182700	640059940	13740	13740	13740	13740	0
57	20240404	182600	640059940	13740	13740	13740	13740	0
58	20240404	182500	640059940	13740	13740	13740	13740	0
59	20240404	182400	640059940	13740	13740	13740	13740	0
60	20240404	182300	640059940	13740	13740	13740	13740	0
61	20240404	182200	640059940	13740	13740	13740	13740	0
62	20240404	182100	640059940	13740	13740	13740	13740	511
63	20240404	182000	640059940	13740	13740	13740	13740	0
64	20240404	181900	640059940	13740	13740	13740	13740	0
65	20240404	181800	640059940	13740	13740	13740	13740	0
66	20240404	181700	640059940	13740	13740	13740	13740	0
67	20240404	181600	640059940	13740	13740	13740	13740	0
68	20240404	181500	640059940	13740	13740	13740	13740	0
69	20240404	181400	640059940	13740	13740	13740	13740	0
70	20240404	181300	640059940	13740	13740	13740	13740	0
71	20240404	181200	640059940	13740	13740	13740	13740	0
72	20240404	181100	640059940	13740	13740	13740	13740	0
73	20240404	181000	640059940	13740	13740	13740	13740	0
74	20240404	180900	640059940	13740	13740	13740	13740	0
75	20240404	180800	640059940	13740	13740	13740	13740	0
76	20240404	180700	640059940	13740	13740	13740	13740	0
77	20240404	180600	640059940	13740	13740	13740	13740	0
78	20240404	180500	640059940	13740	13740	13740	13740	0
79	20240404	180400	640059940	13740	13740	13740	13740	0
80	20240404	180300	640059940	13740	13740	13740	13740	0
81	20240404	180200	640059940	13740	13740	13740	13740	0
82	20240404	180100	640059940	13740	13740	13740	13740	0
83	20240404	180000	640059940	13740	13740	13740	13740	0
84	20240404	175900	640059940	13740	13740	13740	13740	0
85	20240404	175800	640059940	13740	13740	13740	13740	0
86	20240404	175700	640059940	13740	13740	13740	13740	0
87	20240404	175600	640059940	13740	13740	13740	13740	0
88	20240404	175500	640059940	13740	13740	13740	13740	0
89	20240404	175400	640059940	13740	13740	13740	13740	0
90	20240404	175300	640059940	13740	13740	13740	13740	0
91	20240404	175200	640059940	13740	13740	13740	13740	0
92	20240404	175100	640059940	13740	13740	13740	13740	511
93	20240404	175000	640059940	13740	13740	13740	13740	0
94	20240404	174900	640059940	13740	13740	13740	13740	0
95	20240404	174800	640059940	13740	13740	13740	13740	0
96	20240404	174700	640059940	13740	13740	13740	13740	0
97	20240404	174600	640059940	13740	13740	13740	13740	0
98	20240404	174500	640059940	13740	13740	13740	13740	0
99	20240404	174400	640059940	13740	13740	13740	13740	0
100	20240404	174300	640059940	13740	13740	13740	13740	0
101	20240404	174200	640059940	13740	13740	13740	13740	0
102	20240404	174100	640059940	13740	13740	13740	13740	0
103	20240404	174000	640059940	13740	13740	13740	13740	0
104	20240404	173900	640059940	13740	13740	13740	13740	0
105	20240404	173800	640059940	13740	13740	13740	13740	0
106	20240404	173700	640059940	13740	13740	13740	13740	0
107	20240404	173600	640059940	13740	13740	13740	13740	0
108	20240404	173500	640059940	13740	13740	13740	13740	0
109	20240404	173400	640059940	13740	13740	13740	13740	0
110	20240404	173300	640059940	13740	13740	13740	13740	0
111	20240404	173200	640059940	13740	13740	13740	13740	0
112	20240404	173100	640059940	13740	13740	13740	13740	0
113	20240404	173000	640059940	13740	13740	13740	13740	0
114	20240404	172900	640059940	13740	13740	13740	13740	0
115	20240404	172800	640059940	13740	13740	13740	13740	0
116	20240404	172700	640059940	13740	13740	13740	13740	0
117	20240404	172600	640059940	13740	13740	13740	13740	0
118	20240404	172500	640059940	13740	13740	13740	13740	0
119	20240404	172400	640059940	13740	13740	13740	13740	0
120	20240404	172300	640059940	13740	13740	13740	13740	0
121	20240404	172200	640059940	13740	13740	13740	13740	0
122	20240404	172100	640059940	13740	13740	13740	13740	511
123	20240404	172000	640059940	13740	13740	13740	13740	0
124	20240404	171900	640059940	13740	13740	13740	13740	0
125	20240404	171800	640059940	13740	13740	13740	13740	0
126	20240404	171700	640059940	13740	13740	13740	13740	0
127	20240404	171600	640059940	13740	13740	13740	13740	0
128	20240404	171500	640059940	13740	13740	13740	13740	0
129	20240404	171400	640059940	13740	13740	13740	13740	0
130	20240404	171300	640059940	13740	13740	13740	13740	0
131	20240404	171200	640059940	13740	13740	13740	13740	0
132	20240404	171100	640059940	13740	13740	13740	13740	0
133	20240404	171000	640059940	13740	13740	13740	13740	0
134	20240404	170900	640059940	13740	13740	13740	13740	0
135	20240404	170800	640059940	13740	13740	13740	13740	0
136	20240404	170700	640059940	13740	13740	13740	13740	0
137	20240404	170600	640059940	13740	13740	13740	13740	0
138	20240404	170500	640059940	13740	13740	13740	13740	0
139	20240404	170400	640059940	13740	13740	13740	13740	0
140	20240404	170300	640059940	13740	13740	13740	13740	0
141	20240404	170200	640059940	13740	13740	13740	13740	0
142	20240404	170100	640059940	13740	13740	13740	13740	0
143	20240404	170000	640059940	13740	13740	13740	13740	0
144	20240404	165900	640059940	13740	13740	13740	13740	0
145	20240404	165800	640059940	13740	13740	13740	13740	0
146	20240404	165700	640059940	13740	13740	13740	13740	0
147	20240404	165600	640059940	13740	13740	13740	13740	0
148	20240404	165500	640059940	13740	13740	13740	13740	0
149	20240404	165400	640059940	13740	13740	13740	13740	0
150	20240404	165300	640059940	13740	13740	13740	13740	0
151	20240404	165200	640059940	13740	13740	13740	13740	0
152	20240404	165100	640059940	13740	13740	13740	13740	511
153	20240404	165000	640059940	13740	13740	13740	13740	0
154	20240404	164900	640059940	13740	13740	13740	13740	0
155	20240404	164800	640059940	13740	13740	13740	13740	0
156	20240404	164700	640059940	13740	13740	13740	13740	0
157	20240404	164600	640059940	13740	13740	13740	13740	0
158	20240404	164500	640059940	13740	13740	13740	13740	0
159	20240404	164400	640059940	13740	13740	13740	13740	0
160	20240404	164300	640059940	13740	13740	13740	13740	0
161	20240404	164200	640059940	13740	13740	13740	13740	0
162	20240404	164100	640059940	13740	13740	13740	13740	0
163	20240404	164000	640059940	13740	13740	13740	13740	0
164	20240404	163900	640059940	13740	13740	13740	13740	0
165	20240404	163800	640059940	13740	13740	13740	13740	0
166	20240404	163700	640059940	13740	13740	13740	13740	0
167	20240404	163600	640059940	13740	13740	13740	13740	0
168	20240404	163500	640059940	13740	13740	13740	13740	0
169	20240404	163400	640059940	13740	13740	13740	13740	0
170	20240404	163300	640059940	13740	13740	13740	13740	0
171	20240404	163200	640059940	13740	13740	13740	13740	0
172	20240404	163100	640059940	13740	13740	13740	13740	0
173	20240404	163000	640059940	13740	13740	13740	13740	0
174	20240404	162900	640059940	13740	13740	13740	13740	0
175	20240404	162800	640059940	13740	13740	13740	13740	0
176	20240404	162700	640059940	13740	13740	13740	13740	0
177	20240404	162600	640059940	13740	13740	13740	13740	0
178	20240404	162500	640059940	13740	13740	13740	13740	0
179	20240404	162400	640059940	13740	13740	13740	13740	0
180	20240404	162300	640059940	13740	13740	13740	13740	0
181	20240404	162200	640059940	13740	13740	13740	13740	0
182	20240404	162100	640059940	13740	13740	13740	13740	511
183	20240404	162000	640059940	13740	13740	13740	13740	0
184	20240404	161900	640059940	13740	13740	13740	13740	0
185	20240404	161800	640059940	13740	13740	13740	13740	0
186	20240404	161700	640059940	13740	13740	13740	13740	0
187	20240404	161600	640059940	13740	13740	13740	13740	0
188	20240404	161500	640059940	13740	13740	13740	13740	0
189	20240404	161400	640059940	13740	13740	13740	13740	0
190	20240404	161300	640059940	13740	13740	13740	13740	0
191	20240404	161200	640059940	13740	13740	13740	13740	0
192	20240404	161100	640059940	13740	13740	13740	13740	0
193	20240404	161000	640059940	13740	13740	13740	13740	0
194	20240404	160900	640059940	13740	13740	13740	13740	0
195	20240404	160800	640059940	13740	13740	13740	13740	0
196	20240404	160700	640059940	13740	13740	13740	13740	0
197	20240404	160600	640059940	13740	13740	13740	13740	0
198	20240404	160500	640059940	13740	13740	13740	13740	0
199	20240404	160400	640059940	13740	13740	13740	13740	0
200	20240404	160300	640059940	13740	13740	13740	13740	0
201	20240404	160200	640059940	13740	13740	13740	13740	0
202	20240404	160100	640059940	13740	13740	13740	13740	0
203	20240404	160000	640059940	13740	13740	13740	13740	0
204	20240404	155900	640059940	13740	13740	13740	13740	0
205	20240404	155800	640059940	13740	13740	13740	13740	0
206	20240404	155700	640059940	13740	13740	13740	13740	0
207	20240404	155600	640059940	13740	13740	13740	13740	0
208	20240404	155500	640059940	13740	13740	13740	13740	0
209	20240404	155400	640059940	13740	13740	13740	13740	0
210	20240404	155300	640059940	13740	13740	13740	13740	0
211	20240404	155200	640059940	13740	13740	13740	13740	0
212	20240404	155100	640059940	13740	13740	13740	13740	511
213	20240404	155000	640059940	13740	13740	13740	13740	0
214	20240404	154900	640059940	13740	13740	13740	13740	0
215	20240404	154800	640059940	13740	13740	13740	13740	0
216	20240404	154700	640059940	13740	13740	13740	13740	0
217	20240404	154600	640059940	13740	13740	13740	13740	0
218	20240404	154500	640059940	13740	13740	13740	13740	0
219	20240404	154400	640059940	13740	13740	13740	13740	0
220	20240404	154300	640059940	13740	13740	13740	13740	0
221	20240404	154200	640059940	13740	13740	13740	13740	0
222	20240404	154100	640059940	13740	13740	13740	13740	0
223	20240404	154000	640059940	13740	13740	13740	13740	0
224	20240404	153900	640059940	13740	13740	13740	13740	0
225	20240404	153800	640059940	13740	13740	13740	13740	0
226	20240404	153700	640059940	13740	13740	13740	13740	0
227	20240404	153600	640059940	13740	13740	13740	13740	0
228	20240404	153500	640059940	13740	13740	13740	13740	0
229	20240404	153400	640059940	13740	13740	13740	13740	0
230	20240404	153300	640059940	13740	13740	13740	13740	0
231	20240404	153200	640059940	13740	13740	13740	13740	0
232	20240404	153100	640059940	13740	13740	13740	13740	0
233	20240404	153000	640059940	13740	13740	13740	13740	511
234	20240404	152900	633038800	13730	13730	13730	13730	0
235	20240404	152800	633038800	13730	13730	13730	13730	0
236	20240404	152700	633038800	13730	13730	13730	13730	0
237	20240404	152600	633038800	13730	13730	13730	13730	0
238	20240404	152500	633038800	13730	13730	13730	13730	0
239	20240404	152400	633038800	13730	13730	13730	13730	0
240	20240404	152300	633038800	13730	13730	13730	13730	0
241	20240404	152200	633038800	13730	13730	13730	13730	0
242	20240404	152100	633038800	13730	13730	13730	13730	0
243	20240404	152000	633038800	13730	13730	13730	13730	0
244	20240404	151900	633038800	13730	13720	13730	13720	69
245	20240404	151800	632091470	13730	13720	13730	13720	20
246	20240404	151700	631817040	13720	13730	13730	13720	73
247	20240404	151600	630815350	13730	13730	13730	13730	4
248	20240404	151500	630760430	13720	13720	13730	13720	431
249	20240404	151400	624847020	13720	13720	13720	13710	44
250	20240404	151300	624243530	13720	13720	13720	13720	30
251	20240404	151200	623831930	13730	13730	13730	13720	15
252	20240404	151100	623625990	13730	13730	13730	13720	19
253	20240404	151000	623365130	13730	13720	13730	13720	109
254	20240404	150900	621869580	13730	13730	13730	13730	7
255	20240404	150800	621773470	13730	13730	13740	13730	32
256	20240404	150700	621334080	13740	13740	13740	13730	124
257	20240404	150600	619631520	13740	13740	13740	13740	130
258	20240404	150500	617845320	13750	13750	13750	13750	0
259	20240404	150400	617845320	13750	13750	13750	13750	1
260	20240404	150300	617831570	13700	13750	13750	13700	1000
261	20240404	150200	604104570	13760	13760	13760	13760	230
262	20240404	150100	600939770	13760	13750	13760	13750	1124
263	20240404	150000	585478030	13710	13710	13710	13710	3
264	20240404	145900	585436900	13750	13750	13750	13750	0
265	20240404	145800	585436900	13750	13720	13750	13700	501
266	20240404	145700	578570340	13730	13730	13730	13730	11
267	20240404	145600	578419310	13770	13700	13770	13700	229
268	20240404	145500	575281920	13700	13680	13700	13680	113
269	20240404	145400	573733970	13690	13690	13690	13680	130
270	20240404	145300	571955410	13700	13700	13700	13680	299
271	20240404	145200	567864250	13680	13680	13700	13670	606
272	20240404	145100	559573640	13680	13670	13680	13660	422
273	20240404	145000	553804890	13680	13690	13690	13660	1152
274	20240404	144900	538051400	13690	13700	13700	13690	488
275	20240404	144800	531367810	13700	13700	13710	13700	765
276	20240404	144700	520887210	13710	13710	13720	13700	1446
277	20240404	144600	501066910	13720	13720	13720	13710	201
278	20240404	144500	498310470	13710	13720	13730	13710	394
279	20240404	144400	492906230	13720	13720	13730	13720	908
280	20240404	144300	480443460	13730	13740	13740	13720	1887
281	20240404	144200	454532680	13740	13740	13740	13740	385
282	20240404	144100	449242780	13740	13740	13780	13740	257
283	20240404	144000	445711520	13760	13740	13760	13740	278
284	20240404	143900	441891540	13750	13750	13750	13750	367
285	20240404	143800	436845290	13750	13780	13780	13750	259
286	20240404	143700	433284010	13750	13750	13750	13750	406
287	20240404	143600	427701510	13750	13750	13760	13750	566
288	20240404	143500	419918490	13760	13770	13770	13750	904
289	20240404	143400	407479180	13770	13770	13780	13770	362
290	20240404	143300	402494390	13770	13770	13780	13770	599
291	20240404	143200	394245760	13770	13770	13780	13770	258
292	20240404	143100	390693080	13780	13770	13780	13770	359
293	20240404	143000	385748650	13780	13780	13780	13780	260
294	20240404	142900	382165850	13780	13790	13790	13780	300
295	20240404	142800	378031410	13780	13790	13790	13780	419
296	20240404	142700	372255960	13790	13810	13810	13790	1360
297	20240404	142600	353492960	13810	13810	13810	13810	274
298	20240404	142500	349709020	13810	13810	13810	13810	256
299	20240404	142400	346173660	13820	13820	13820	13820	197
300	20240404	142300	343451120	13830	13830	13830	13830	0
301	20240404	142200	343451120	13830	13830	13830	13830	106
302	20240404	142100	341985140	13840	13840	13840	13840	72
303	20240404	142000	340988660	13840	13840	13840	13840	0
304	20240404	141900	340988660	13840	13840	13840	13840	0
305	20240404	141800	340988660	13840	13840	13840	13840	0
306	20240404	141700	340988660	13840	13840	13840	13840	36
307	20240404	141600	340490420	13820	13820	13820	13820	0
308	20240404	141500	340490420	13820	13820	13820	13820	1
309	20240404	141400	340476600	13820	13820	13820	13820	1
310	20240404	141300	340462780	13820	13820	13820	13820	0
311	20240404	141200	340462780	13820	13820	13820	13820	1
312	20240404	141100	340448960	13820	13820	13820	13820	0
313	20240404	141000	340448960	13820	13820	13820	13820	2
314	20240404	140900	340421320	13820	13820	13820	13820	0
315	20240404	140800	340421320	13820	13820	13820	13820	1
316	20240404	140700	340407500	13820	13820	13820	13820	1
317	20240404	140600	340393680	13810	13810	13810	13810	0
318	20240404	140500	340393680	13810	13810	13810	13810	2
319	20240404	140400	340366060	13810	13810	13810	13810	0
320	20240404	140300	340366060	13810	13810	13810	13810	396
321	20240404	140200	334897300	13810	13810	13810	13810	72
322	20240404	140100	333902980	13810	13810	13810	13810	0
323	20240404	140000	333902980	13810	13810	13810	13810	0
324	20240404	135900	333902980	13810	13820	13820	13810	544
325	20240404	135800	326389860	13820	13820	13820	13820	0
326	20240404	135700	326389860	13820	13820	13830	13820	189
327	20240404	135600	323777780	13820	13820	13820	13820	2
328	20240404	135500	323750140	13840	13840	13840	13840	91
329	20240404	135400	322490700	13840	13840	13840	13840	0
330	20240404	135300	322490700	13840	13840	13840	13840	0
331	20240404	135200	322490700	13840	13840	13840	13840	2
332	20240404	135100	322463020	13850	13850	13850	13850	10
333	20240404	135000	322324520	13850	13850	13850	13850	1
334	20240404	134900	322310670	13850	13850	13850	13850	0
335	20240404	134800	322310670	13850	13850	13850	13850	2
336	20240404	134700	322282970	13850	13850	13850	13850	0
337	20240404	134600	322282970	13850	13850	13850	13850	0
338	20240404	134500	322282970	13850	13850	13850	13840	183
339	20240404	134400	319748440	13850	13850	13850	13850	350
340	20240404	134300	314900940	13860	13860	13860	13860	95
341	20240404	134200	313584240	13850	13850	13850	13850	1
342	20240404	134100	313570390	13850	13850	13850	13850	0
343	20240404	134000	313570390	13850	13840	13850	13840	107
344	20240404	133900	312088450	13840	13840	13840	13840	0
345	20240404	133800	312088450	13840	13840	13840	13840	1
346	20240404	133700	312074610	13840	13840	13840	13840	0
347	20240404	133600	312074610	13840	13840	13840	13840	1
348	20240404	133500	312060770	13840	13840	13840	13840	1
349	20240404	133400	312046930	13840	13840	13840	13840	92
350	20240404	133300	310773650	13840	13840	13840	13840	0
351	20240404	133200	310773650	13840	13840	13840	13840	1
352	20240404	133100	310759810	13820	13820	13820	13820	24
353	20240404	133000	310428130	13830	13830	13830	13830	100
354	20240404	132900	309045130	13830	13830	13830	13830	355
355	20240404	132800	304135480	13830	13830	13830	13830	0
356	20240404	132700	304135480	13830	13830	13830	13830	53
357	20240404	132600	303402490	13830	13830	13830	13830	0
358	20240404	132500	303402490	13830	13830	13830	13830	0
359	20240404	132400	303402490	13830	13830	13830	13830	3
360	20240404	132300	303361000	13830	13830	13830	13830	0
361	20240404	132200	303361000	13830	13830	13830	13830	86
362	20240404	132100	302171620	13830	13830	13830	13830	300
363	20240404	132000	298022620	13830	13830	13830	13830	0
364	20240404	131900	298022620	13830	13830	13830	13830	14
365	20240404	131800	297829000	13830	13830	13830	13830	138
366	20240404	131700	295920460	13830	13830	13830	13830	2
367	20240404	131600	295892800	13830	13830	13830	13830	0
368	20240404	131500	295892800	13830	13830	13830	13830	2
369	20240404	131400	295865140	13830	13830	13830	13830	3
370	20240404	131300	295823650	13840	13840	13840	13840	0
371	20240404	131200	295823650	13840	13840	13840	13840	0
372	20240404	131100	295823650	13840	13820	13840	13820	40
373	20240404	131000	295270690	13830	13830	13830	13830	0
374	20240404	130900	295270690	13830	13830	13830	13830	0
375	20240404	130800	295270690	13830	13830	13830	13830	0
376	20240404	130700	295270690	13830	13830	13830	13830	161
377	20240404	130600	293044060	13830	13830	13830	13830	0
378	20240404	130500	293044060	13830	13830	13830	13830	0
379	20240404	130400	293044060	13830	13830	13830	13830	0
380	20240404	130300	293044060	13830	13830	13830	13830	1
381	20240404	130200	293030230	13830	13830	13830	13830	0
382	20240404	130100	293030230	13830	13810	13830	13810	316
383	20240404	130000	288660400	13810	13810	13810	13810	33
384	20240404	125900	288204670	13810	13810	13810	13810	2
385	20240404	125800	288177050	13810	13810	13810	13810	2
386	20240404	125700	288149430	13810	13810	13810	13810	0
387	20240404	125600	288149430	13810	13810	13810	13810	3
388	20240404	125500	288108000	13810	13810	13810	13810	1
389	20240404	125400	288094190	13820	13820	13820	13820	25
390	20240404	125300	287748690	13820	13820	13820	13820	0
391	20240404	125200	287748690	13820	13820	13820	13820	0
392	20240404	125100	287748690	13820	13820	13820	13820	2
393	20240404	125000	287721050	13810	13810	13810	13810	150
394	20240404	124900	285649550	13820	13820	13820	13820	56
395	20240404	124800	284875630	13830	13830	13830	13830	0
396	20240404	124700	284875630	13830	13830	13830	13830	0
397	20240404	124600	284875630	13830	13830	13830	13830	0
398	20240404	124500	284875630	13830	13830	13830	13830	20
399	20240404	124400	284599030	13830	13830	13830	13830	0
400	20240404	124300	284599030	13830	13820	13830	13820	10
401	20240404	124200	284460750	13810	13810	13810	13810	18
402	20240404	124100	284212170	13820	13820	13820	13820	199
403	20240404	124000	281461990	13820	13820	13820	13820	0
404	20240404	123900	281461990	13820	13820	13820	13820	1
405	20240404	123800	281448170	13820	13820	13820	13820	2
406	20240404	123700	281420530	13820	13820	13820	13820	0
407	20240404	123600	281420530	13820	13820	13820	13820	1
408	20240404	123500	281406710	13820	13820	13820	13820	1
409	20240404	123400	281392890	13820	13820	13820	13820	30
410	20240404	123300	280978290	13830	13830	13830	13830	0
411	20240404	123200	280978290	13830	13830	13830	13830	0
412	20240404	123100	280978290	13830	13830	13830	13830	0
413	20240404	123000	280978290	13830	13830	13830	13830	28
414	20240404	122900	280591050	13830	13830	13830	13830	62
415	20240404	122800	279733590	13830	13840	13840	13830	63
416	20240404	122700	278862280	13840	13840	13840	13840	5
417	20240404	122600	278793080	13840	13840	13840	13840	0
418	20240404	122500	278793080	13840	13840	13840	13840	100
419	20240404	122400	277409080	13840	13840	13840	13840	0
420	20240404	122300	277409080	13840	13840	13840	13840	0
421	20240404	122200	277409080	13840	13840	13840	13840	36
422	20240404	122100	276910840	13840	13840	13840	13840	0
423	20240404	122000	276910840	13840	13840	13840	13840	10
424	20240404	121900	276772440	13840	13820	13840	13820	1524
425	20240404	121800	255699390	13810	13800	13810	13800	63
426	20240404	121700	254829700	13800	13800	13800	13800	0
427	20240404	121600	254829700	13800	13800	13800	13800	5
428	20240404	121500	254760700	13800	13800	13800	13800	1
429	20240404	121400	254746900	13800	13800	13800	13800	0
430	20240404	121300	254746900	13800	13800	13800	13800	0
431	20240404	121200	254746900	13800	13800	13800	13800	456
432	20240404	121100	248454100	13800	13800	13800	13800	0
433	20240404	121000	248454100	13800	13800	13800	13800	2
434	20240404	120900	248426500	13800	13800	13800	13800	38
435	20240404	120800	247902100	13800	13800	13800	13800	0
436	20240404	120700	247902100	13800	13800	13800	13800	41
437	20240404	120600	247336300	13800	13800	13800	13800	601
438	20240404	120500	239042500	13790	13790	13790	13790	0
439	20240404	120400	239042500	13790	13790	13790	13790	1
440	20240404	120300	239028710	13790	13790	13790	13790	1
441	20240404	120200	239014920	13790	13790	13790	13790	34
442	20240404	120100	238546060	13800	13800	13800	13800	925
443	20240404	120000	225781060	13800	13800	13800	13800	121
444	20240404	115900	224111260	13800	13800	13800	13800	0
445	20240404	115800	224111260	13800	13800	13800	13800	0
446	20240404	115700	224111260	13800	13820	13820	13800	2
447	20240404	115600	224083640	13800	13800	13800	13800	1
448	20240404	115500	224069840	13800	13800	13800	13800	1
449	20240404	115400	224056040	13800	13800	13800	13800	332
450	20240404	115300	219474440	13800	13800	13800	13800	7
451	20240404	115200	219377840	13800	13800	13800	13800	3
452	20240404	115100	219336440	13790	13790	13790	13790	1
453	20240404	115000	219322650	13790	13790	13790	13790	1
454	20240404	114900	219308860	13800	13800	13800	13800	228
455	20240404	114800	216162460	13810	13820	13820	13810	4
456	20240404	114700	216107190	13820	13820	13820	13820	1
457	20240404	114600	216093370	13800	13790	13800	13790	63
458	20240404	114500	215223980	13790	13800	13800	13790	139
459	20240404	114400	213307120	13800	13800	13800	13800	17
460	20240404	114300	213072520	13800	13800	13800	13800	0
461	20240404	114200	213072520	13800	13800	13800	13800	0
462	20240404	114100	213072520	13800	13800	13800	13800	1
463	20240404	114000	213058720	13800	13810	13810	13800	2
464	20240404	113900	213031110	13800	13810	13810	13800	81
465	20240404	113800	211913290	13790	13790	13790	13790	1
466	20240404	113700	211899500	13790	13790	13790	13790	37
467	20240404	113600	211389270	13790	13800	13800	13790	37
468	20240404	113500	210878680	13800	13800	13800	13800	3
469	20240404	113400	210837280	13790	13800	13820	13790	393
470	20240404	113300	205417060	13810	13810	13810	13810	0
471	20240404	113200	205417060	13810	13810	13810	13810	30
472	20240404	113100	205002760	13810	13810	13810	13810	3
473	20240404	113000	204961330	13810	13810	13810	13810	0
474	20240404	112900	204961330	13810	13810	13810	13810	1
475	20240404	112800	204947520	13810	13810	13810	13810	1
476	20240404	112700	204933710	13810	13810	13810	13810	4
477	20240404	112600	204878470	13820	13820	13820	13820	0
478	20240404	112500	204878470	13820	13800	13820	13790	137
479	20240404	112400	202987540	13800	13800	13800	13800	20
480	20240404	112300	202711540	13800	13810	13810	13800	63
481	20240404	112200	201842040	13810	13810	13810	13800	234
482	20240404	112100	198611830	13810	13810	13810	13810	10
483	20240404	112000	198473730	13810	13810	13810	13810	13
484	20240404	111900	198294200	13810	13810	13810	13810	55
485	20240404	111800	197534650	13810	13810	13810	13810	48
486	20240404	111700	196871770	13810	13810	13810	13810	330
487	20240404	111600	192314470	13800	13810	13810	13800	34
488	20240404	111500	191845250	13810	13810	13810	13810	2
489	20240404	111400	191817630	13800	13800	13800	13800	38
490	20240404	111300	191293230	13800	13800	13800	13800	0
491	20240404	111200	191293230	13800	13800	13800	13800	2
492	20240404	111100	191265630	13800	13800	13800	13800	912
493	20240404	111000	178680030	13800	13800	13800	13800	348
494	20240404	110900	173877630	13800	13800	13800	13800	2
495	20240404	110800	173850030	13800	13800	13800	13800	0
496	20240404	110700	173850030	13800	13800	13800	13800	2
497	20240404	110600	173822430	13800	13800	13800	13800	302
498	20240404	110500	169654830	13800	13810	13810	13800	32
499	20240404	110400	169213220	13810	13810	13810	13810	0
500	20240404	110300	169213220	13810	13800	13810	13800	30
501	20240404	110200	168798940	13810	13810	13810	13810	3
502	20240404	110100	168757510	13810	13810	13810	13810	2
503	20240404	110000	168729890	13810	13810	13810	13810	81
504	20240404	105900	167611280	13810	13810	13810	13810	50
505	20240404	105800	166920780	13810	13810	13810	13810	20
506	20240404	105700	166644580	13810	13810	13810	13810	200
507	20240404	105600	163882580	13810	13810	13810	13810	620
508	20240404	105500	155320380	13820	13820	13820	13820	1
509	20240404	105400	155306560	13810	13810	13810	13810	62
510	20240404	105300	154450340	13820	13820	13820	13810	406
511	20240404	105200	148843420	13820	13820	13820	13820	0
512	20240404	105100	148843420	13820	13820	13820	13820	507
513	20240404	105000	141836680	13820	13820	13820	13820	1
514	20240404	104900	141822860	13820	13820	13820	13820	36
515	20240404	104800	141325340	13820	13820	13820	13820	3
516	20240404	104700	141283880	13820	13810	13820	13810	34
517	20240404	104600	140814020	13810	13810	13810	13810	1406
518	20240404	104500	121397160	13820	13820	13820	13820	902
519	20240404	104400	108931520	13830	13830	13830	13830	198
520	20240404	104300	106193180	13830	13830	13830	13830	4
521	20240404	104200	106137860	13830	13830	13830	13830	100
522	20240404	104100	104754860	13830	13830	13830	13830	1
523	20240404	104000	104741030	13830	13830	13830	13830	1
524	20240404	103900	104727200	13830	13840	13840	13830	2
525	20240404	103800	104699530	13820	13820	13820	13820	20
526	20240404	103700	104423130	13830	13830	13830	13830	8
527	20240404	103600	104312490	13830	13830	13830	13830	55
528	20240404	103500	103551840	13830	13830	13840	13830	52
529	20240404	103400	102832670	13830	13830	13830	13830	1
530	20240404	103300	102818840	13830	13830	13830	13830	0
531	20240404	103200	102818840	13830	13840	13840	13830	307
532	20240404	103100	98572980	13830	13830	13830	13830	1
533	20240404	103000	98559150	13840	13840	13840	13840	15
534	20240404	102900	98351550	13830	13830	13830	13830	0
535	20240404	102800	98351550	13830	13830	13830	13830	1
536	20240404	102700	98337720	13820	13820	13820	13820	0
537	20240404	102600	98337720	13820	13820	13820	13820	0
538	20240404	102500	98337720	13820	13820	13820	13820	0
539	20240404	102400	98337720	13820	13820	13820	13820	0
540	20240404	102300	98337720	13820	13830	13830	13820	200
541	20240404	102200	95573180	13840	13840	13840	13840	0
542	20240404	102100	95573180	13840	13840	13840	13840	1
543	20240404	102000	95559340	13840	13840	13840	13840	4
544	20240404	101900	95503980	13830	13830	13830	13810	588
545	20240404	101800	87373160	13820	13840	13840	13820	1852
546	20240404	101700	61771560	13830	13830	13830	13830	0
547	20240404	101600	61771560	13830	13830	13830	13830	1
548	20240404	101500	61757730	13830	13830	13830	13830	0
549	20240404	101400	61757730	13830	13830	13830	13830	234
550	20240404	101300	58521510	13830	13830	13830	13830	21
551	20240404	101200	58231080	13840	13840	13840	13840	299
552	20240404	101100	54092920	13890	13890	13890	13890	0
553	20240404	101000	54092920	13890	13890	13890	13890	1
554	20240404	100900	54079030	13840	13900	13900	13840	399
555	20240404	100800	48551710	13900	13900	13900	13900	0
556	20240404	100700	48551710	13900	13900	13900	13900	1
557	20240404	100600	48537810	13900	13900	13900	13900	4
558	20240404	100500	48482210	13900	13900	13900	13900	0
559	20240404	100400	48482210	13900	13900	13900	13900	0
560	20240404	100300	48482210	13900	13900	13900	13900	2
561	20240404	100200	48454410	13900	13880	13900	13880	53
562	20240404	100100	47718750	13900	13900	13900	13900	37
563	20240404	100000	47204450	13900	13900	13900	13900	1
564	20240404	095900	47190550	13850	13870	13870	13850	783
565	20240404	095800	36342690	13870	13870	13870	13870	69
566	20240404	095700	35385660	13870	13870	13870	13870	0
567	20240404	095600	35385660	13870	13870	13870	13870	0
568	20240404	095500	35385660	13870	13880	13880	13870	291
569	20240404	095400	31349450	13900	13900	13900	13900	2
570	20240404	095300	31321650	13880	13880	13880	13880	0
571	20240404	095200	31321650	13880	13880	13880	13880	52
572	20240404	095100	30599890	13930	13930	13930	13930	0
573	20240404	095000	30599890	13930	13930	13930	13930	0
574	20240404	094900	30599890	13930	13930	13930	13930	0
575	20240404	094800	30599890	13930	13930	13930	13930	0
576	20240404	094700	30599890	13930	13930	13930	13930	0
577	20240404	094600	30599890	13930	13900	13930	13900	21
578	20240404	094500	30307960	13900	13930	13930	13900	11
579	20240404	094400	30155030	13930	13930	13930	13930	154
580	20240404	094300	28009810	13930	13940	13940	13930	9
581	20240404	094200	27884360	13940	13940	13940	13940	0
582	20240404	094100	27884360	13940	13940	13940	13940	0
583	20240404	094000	27884360	13940	13930	13940	13930	207
584	20240404	093900	25000780	13930	13930	13930	13930	5
585	20240404	093800	24931130	13930	13930	13930	13930	1
586	20240404	093700	24917200	13930	13930	13930	13930	2
587	20240404	093600	24889340	13930	13930	13930	13930	1
588	20240404	093500	24875410	13870	13870	13870	13870	150
589	20240404	093400	22794910	13870	13870	13870	13870	1
590	20240404	093300	22781040	13870	13930	13930	13870	25
591	20240404	093200	22434130	13930	13940	13940	13870	41
592	20240404	093100	21864700	13940	13940	13940	13940	3
593	20240404	093000	21822880	13940	13900	13940	13870	32
594	20240404	092900	21378840	13940	13940	13940	13940	317
595	20240404	092800	16959860	13870	13870	13870	13870	0
596	20240404	092700	16959860	13870	13870	13870	13870	1
597	20240404	092600	16945990	13870	13870	13870	13870	0
598	20240404	092500	16945990	13870	13870	13870	13870	0
599	20240404	092400	16945990	13870	13870	13870	13870	0
600	20240404	092300	16945990	13870	13890	13930	13870	43
601	20240404	092200	16349320	13890	13910	13910	13890	321
602	20240404	092100	11888930	13900	13910	13910	13900	426
603	20240404	092000	5965690	13970	13960	13970	13960	6
604	20240404	091900	5881920	13950	13950	13950	13950	173
605	20240404	091800	3468570	13950	13950	13950	13950	1
606	20240404	091700	3454620	13910	13910	13910	13910	13
607	20240404	091600	3273790	13900	13900	13900	13900	0
608	20240404	091500	3273790	13900	13900	13900	13900	0
609	20240404	091400	3273790	13900	13900	13900	13900	1
610	20240404	091300	3259890	13900	13900	13900	13900	26
611	20240404	091200	2898490	13900	13900	13900	13900	0
612	20240404	091100	2898490	13900	13890	13900	13890	49
613	20240404	091000	2217680	13890	13890	13890	13890	1
614	20240404	090900	2203790	13850	13860	13860	13850	29
615	20240404	090800	1802120	13850	13850	13850	13850	0
616	20240404	090700	1802120	13850	13850	13850	13850	0
617	20240404	090600	1802120	13850	13850	13850	13850	55
618	20240404	090500	1040370	13850	13850	13850	13850	8
619	20240404	090400	929570	13850	13850	13850	13850	40
620	20240404	090300	375570	13910	13910	13910	13910	0
621	20240404	090200	375570	13910	13910	13910	13910	0
622	20240404	090100	375570	13910	13910	13910	13910	4
623	20240404	090000	319930	13910	13910	13910	13910	23