KissMeData/285490/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	211400	859267220	19170	19170	19170	19170	678
3	20240404	211300	859267220	19170	19170	19170	19170	0
4	20240404	211200	859267220	19170	19170	19170	19170	0
5	20240404	211100	859267220	19170	19170	19170	19170	0
6	20240404	211000	859267220	19170	19170	19170	19170	0
7	20240404	210900	859267220	19170	19170	19170	19170	0
8	20240404	210800	859267220	19170	19170	19170	19170	0
9	20240404	210700	859267220	19170	19170	19170	19170	0
10	20240404	210600	859267220	19170	19170	19170	19170	0
11	20240404	210500	859267220	19170	19170	19170	19170	0
12	20240404	210400	859267220	19170	19170	19170	19170	0
13	20240404	210300	859267220	19170	19170	19170	19170	0
14	20240404	210200	859267220	19170	19170	19170	19170	0
15	20240404	210100	859267220	19170	19170	19170	19170	0
16	20240404	210000	859267220	19170	19170	19170	19170	0
17	20240404	205900	859267220	19170	19170	19170	19170	0
18	20240404	205800	859267220	19170	19170	19170	19170	0
19	20240404	205700	859267220	19170	19170	19170	19170	0
20	20240404	205600	859267220	19170	19170	19170	19170	0
21	20240404	205500	859267220	19170	19170	19170	19170	0
22	20240404	205400	859267220	19170	19170	19170	19170	0
23	20240404	205300	859267220	19170	19170	19170	19170	0
24	20240404	205200	859267220	19170	19170	19170	19170	0
25	20240404	205100	859267220	19170	19170	19170	19170	0
26	20240404	205000	859267220	19170	19170	19170	19170	0
27	20240404	204900	859267220	19170	19170	19170	19170	0
28	20240404	204800	859267220	19170	19170	19170	19170	0
29	20240404	204700	859267220	19170	19170	19170	19170	0
30	20240404	204600	859267220	19170	19170	19170	19170	0
31	20240404	204500	859267220	19170	19170	19170	19170	0
32	20240404	204400	859267220	19170	19170	19170	19170	678
33	20240404	204300	859267220	19170	19170	19170	19170	0
34	20240404	204200	859267220	19170	19170	19170	19170	0
35	20240404	204100	859267220	19170	19170	19170	19170	0
36	20240404	204000	859267220	19170	19170	19170	19170	0
37	20240404	203900	859267220	19170	19170	19170	19170	0
38	20240404	203800	859267220	19170	19170	19170	19170	0
39	20240404	203700	859267220	19170	19170	19170	19170	0
40	20240404	203600	859267220	19170	19170	19170	19170	0
41	20240404	203500	859267220	19170	19170	19170	19170	0
42	20240404	203400	859267220	19170	19170	19170	19170	0
43	20240404	203300	859267220	19170	19170	19170	19170	0
44	20240404	203200	859267220	19170	19170	19170	19170	0
45	20240404	203100	859267220	19170	19170	19170	19170	0
46	20240404	203000	859267220	19170	19170	19170	19170	0
47	20240404	202900	859267220	19170	19170	19170	19170	0
48	20240404	202800	859267220	19170	19170	19170	19170	0
49	20240404	202700	859267220	19170	19170	19170	19170	0
50	20240404	202600	859267220	19170	19170	19170	19170	0
51	20240404	202500	859267220	19170	19170	19170	19170	0
52	20240404	202400	859267220	19170	19170	19170	19170	0
53	20240404	202300	859267220	19170	19170	19170	19170	0
54	20240404	202200	859267220	19170	19170	19170	19170	0
55	20240404	202100	859267220	19170	19170	19170	19170	0
56	20240404	202000	859267220	19170	19170	19170	19170	0
57	20240404	201900	859267220	19170	19170	19170	19170	0
58	20240404	201800	859267220	19170	19170	19170	19170	0
59	20240404	201700	859267220	19170	19170	19170	19170	0
60	20240404	201600	859267220	19170	19170	19170	19170	0
61	20240404	201500	859267220	19170	19170	19170	19170	0
62	20240404	201400	859267220	19170	19170	19170	19170	678
63	20240404	201300	859267220	19170	19170	19170	19170	0
64	20240404	201200	859267220	19170	19170	19170	19170	0
65	20240404	201100	859267220	19170	19170	19170	19170	0
66	20240404	201000	859267220	19170	19170	19170	19170	0
67	20240404	200900	859267220	19170	19170	19170	19170	0
68	20240404	200800	859267220	19170	19170	19170	19170	0
69	20240404	200700	859267220	19170	19170	19170	19170	0
70	20240404	200600	859267220	19170	19170	19170	19170	0
71	20240404	200500	859267220	19170	19170	19170	19170	0
72	20240404	200400	859267220	19170	19170	19170	19170	0
73	20240404	200300	859267220	19170	19170	19170	19170	0
74	20240404	200200	859267220	19170	19170	19170	19170	0
75	20240404	200100	859267220	19170	19170	19170	19170	0
76	20240404	200000	859267220	19170	19170	19170	19170	0
77	20240404	195900	859267220	19170	19170	19170	19170	0
78	20240404	195800	859267220	19170	19170	19170	19170	0
79	20240404	195700	859267220	19170	19170	19170	19170	0
80	20240404	195600	859267220	19170	19170	19170	19170	0
81	20240404	195500	859267220	19170	19170	19170	19170	0
82	20240404	195400	859267220	19170	19170	19170	19170	0
83	20240404	195300	859267220	19170	19170	19170	19170	0
84	20240404	195200	859267220	19170	19170	19170	19170	0
85	20240404	195100	859267220	19170	19170	19170	19170	0
86	20240404	195000	859267220	19170	19170	19170	19170	0
87	20240404	194900	859267220	19170	19170	19170	19170	0
88	20240404	194800	859267220	19170	19170	19170	19170	0
89	20240404	194700	859267220	19170	19170	19170	19170	0
90	20240404	194600	859267220	19170	19170	19170	19170	0
91	20240404	194500	859267220	19170	19170	19170	19170	0
92	20240404	194400	859267220	19170	19170	19170	19170	678
93	20240404	194300	859267220	19170	19170	19170	19170	0
94	20240404	194200	859267220	19170	19170	19170	19170	0
95	20240404	194100	859267220	19170	19170	19170	19170	0
96	20240404	194000	859267220	19170	19170	19170	19170	0
97	20240404	193900	859267220	19170	19170	19170	19170	0
98	20240404	193800	859267220	19170	19170	19170	19170	0
99	20240404	193700	859267220	19170	19170	19170	19170	0
100	20240404	193600	859267220	19170	19170	19170	19170	0
101	20240404	193500	859267220	19170	19170	19170	19170	0
102	20240404	193400	859267220	19170	19170	19170	19170	0
103	20240404	193300	859267220	19170	19170	19170	19170	0
104	20240404	193200	859267220	19170	19170	19170	19170	0
105	20240404	193100	859267220	19170	19170	19170	19170	0
106	20240404	193000	859267220	19170	19170	19170	19170	0
107	20240404	192900	859267220	19170	19170	19170	19170	0
108	20240404	192800	859267220	19170	19170	19170	19170	0
109	20240404	192700	859267220	19170	19170	19170	19170	0
110	20240404	192600	859267220	19170	19170	19170	19170	0
111	20240404	192500	859267220	19170	19170	19170	19170	0
112	20240404	192400	859267220	19170	19170	19170	19170	0
113	20240404	192300	859267220	19170	19170	19170	19170	0
114	20240404	192200	859267220	19170	19170	19170	19170	0
115	20240404	192100	859267220	19170	19170	19170	19170	0
116	20240404	192000	859267220	19170	19170	19170	19170	0
117	20240404	191900	859267220	19170	19170	19170	19170	0
118	20240404	191800	859267220	19170	19170	19170	19170	0
119	20240404	191700	859267220	19170	19170	19170	19170	0
120	20240404	191600	859267220	19170	19170	19170	19170	0
121	20240404	191500	859267220	19170	19170	19170	19170	0
122	20240404	191400	859267220	19170	19170	19170	19170	678
123	20240404	191300	859267220	19170	19170	19170	19170	0
124	20240404	191200	859267220	19170	19170	19170	19170	0
125	20240404	191100	859267220	19170	19170	19170	19170	0
126	20240404	191000	859267220	19170	19170	19170	19170	0
127	20240404	190900	859267220	19170	19170	19170	19170	0
128	20240404	190800	859267220	19170	19170	19170	19170	0
129	20240404	190700	859267220	19170	19170	19170	19170	0
130	20240404	190600	859267220	19170	19170	19170	19170	0
131	20240404	190500	859267220	19170	19170	19170	19170	0
132	20240404	190400	859267220	19170	19170	19170	19170	0
133	20240404	190300	859267220	19170	19170	19170	19170	0
134	20240404	190200	859267220	19170	19170	19170	19170	0
135	20240404	190100	859267220	19170	19170	19170	19170	0
136	20240404	190000	859267220	19170	19170	19170	19170	0
137	20240404	185900	859267220	19170	19170	19170	19170	0
138	20240404	185800	859267220	19170	19170	19170	19170	0
139	20240404	185700	859267220	19170	19170	19170	19170	0
140	20240404	185600	859267220	19170	19170	19170	19170	0
141	20240404	185500	859267220	19170	19170	19170	19170	0
142	20240404	185400	859267220	19170	19170	19170	19170	0
143	20240404	185300	859267220	19170	19170	19170	19170	0
144	20240404	185200	859267220	19170	19170	19170	19170	0
145	20240404	185100	859267220	19170	19170	19170	19170	0
146	20240404	185000	859267220	19170	19170	19170	19170	0
147	20240404	184900	859267220	19170	19170	19170	19170	0
148	20240404	184800	859267220	19170	19170	19170	19170	0
149	20240404	184700	859267220	19170	19170	19170	19170	0
150	20240404	184600	859267220	19170	19170	19170	19170	0
151	20240404	184500	859267220	19170	19170	19170	19170	0
152	20240404	184400	859267220	19170	19170	19170	19170	678
153	20240404	184300	859267220	19170	19170	19170	19170	0
154	20240404	184200	859267220	19170	19170	19170	19170	0
155	20240404	184100	859267220	19170	19170	19170	19170	0
156	20240404	184000	859267220	19170	19170	19170	19170	0
157	20240404	183900	859267220	19170	19170	19170	19170	0
158	20240404	183800	859267220	19170	19170	19170	19170	0
159	20240404	183700	859267220	19170	19170	19170	19170	0
160	20240404	183600	859267220	19170	19170	19170	19170	0
161	20240404	183500	859267220	19170	19170	19170	19170	0
162	20240404	183400	859267220	19170	19170	19170	19170	0
163	20240404	183300	859267220	19170	19170	19170	19170	0
164	20240404	183200	859267220	19170	19170	19170	19170	0
165	20240404	183100	859267220	19170	19170	19170	19170	0
166	20240404	183000	859267220	19170	19170	19170	19170	0
167	20240404	182900	859267220	19170	19170	19170	19170	0
168	20240404	182800	859267220	19170	19170	19170	19170	0
169	20240404	182700	859267220	19170	19170	19170	19170	0
170	20240404	182600	859267220	19170	19170	19170	19170	0
171	20240404	182500	859267220	19170	19170	19170	19170	0
172	20240404	182400	859267220	19170	19170	19170	19170	0
173	20240404	182300	859267220	19170	19170	19170	19170	0
174	20240404	182200	859267220	19170	19170	19170	19170	0
175	20240404	182100	859267220	19170	19170	19170	19170	0
176	20240404	182000	859267220	19170	19170	19170	19170	0
177	20240404	181900	859267220	19170	19170	19170	19170	0
178	20240404	181800	859267220	19170	19170	19170	19170	0
179	20240404	181700	859267220	19170	19170	19170	19170	0
180	20240404	181600	859267220	19170	19170	19170	19170	0
181	20240404	181500	859267220	19170	19170	19170	19170	0
182	20240404	181400	859267220	19170	19170	19170	19170	678
183	20240404	181300	859267220	19170	19170	19170	19170	0
184	20240404	181200	859267220	19170	19170	19170	19170	0
185	20240404	181100	859267220	19170	19170	19170	19170	0
186	20240404	181000	859267220	19170	19170	19170	19170	0
187	20240404	180900	859267220	19170	19170	19170	19170	0
188	20240404	180800	859267220	19170	19170	19170	19170	0
189	20240404	180700	859267220	19170	19170	19170	19170	0
190	20240404	180600	859267220	19170	19170	19170	19170	0
191	20240404	180500	859267220	19170	19170	19170	19170	0
192	20240404	180400	859267220	19170	19170	19170	19170	0
193	20240404	180300	859267220	19170	19170	19170	19170	0
194	20240404	180200	859267220	19170	19170	19170	19170	0
195	20240404	180100	859267220	19170	19170	19170	19170	0
196	20240404	180000	859267220	19170	19170	19170	19170	0
197	20240404	175900	859267220	19170	19170	19170	19170	0
198	20240404	175800	859267220	19170	19170	19170	19170	0
199	20240404	175700	859267220	19170	19170	19170	19170	0
200	20240404	175600	859267220	19170	19170	19170	19170	0
201	20240404	175500	859267220	19170	19170	19170	19170	0
202	20240404	175400	859267220	19170	19170	19170	19170	0
203	20240404	175300	859267220	19170	19170	19170	19170	0
204	20240404	175200	859267220	19170	19170	19170	19170	0
205	20240404	175100	859267220	19170	19170	19170	19170	0
206	20240404	175000	859267220	19170	19170	19170	19170	0
207	20240404	174900	859267220	19170	19170	19170	19170	0
208	20240404	174800	859267220	19170	19170	19170	19170	0
209	20240404	174700	859267220	19170	19170	19170	19170	0
210	20240404	174600	859267220	19170	19170	19170	19170	0
211	20240404	174500	859267220	19170	19170	19170	19170	0
212	20240404	174400	859267220	19170	19170	19170	19170	678
213	20240404	174300	859267220	19170	19170	19170	19170	0
214	20240404	174200	859267220	19170	19170	19170	19170	0
215	20240404	174100	859267220	19170	19170	19170	19170	0
216	20240404	174000	859267220	19170	19170	19170	19170	0
217	20240404	173900	859267220	19170	19170	19170	19170	0
218	20240404	173800	859267220	19170	19170	19170	19170	0
219	20240404	173700	859267220	19170	19170	19170	19170	0
220	20240404	173600	859267220	19170	19170	19170	19170	0
221	20240404	173500	859267220	19170	19170	19170	19170	0
222	20240404	173400	859267220	19170	19170	19170	19170	0
223	20240404	173300	859267220	19170	19170	19170	19170	0
224	20240404	173200	859267220	19170	19170	19170	19170	0
225	20240404	173100	859267220	19170	19170	19170	19170	0
226	20240404	173000	859267220	19170	19170	19170	19170	0
227	20240404	172900	859267220	19170	19170	19170	19170	0
228	20240404	172800	859267220	19170	19170	19170	19170	0
229	20240404	172700	859267220	19170	19170	19170	19170	0
230	20240404	172600	859267220	19170	19170	19170	19170	0
231	20240404	172500	859267220	19170	19170	19170	19170	0
232	20240404	172400	859267220	19170	19170	19170	19170	0
233	20240404	172300	859267220	19170	19170	19170	19170	0
234	20240404	172200	859267220	19170	19170	19170	19170	0
235	20240404	172100	859267220	19170	19170	19170	19170	0
236	20240404	172000	859267220	19170	19170	19170	19170	0
237	20240404	171900	859267220	19170	19170	19170	19170	0
238	20240404	171800	859267220	19170	19170	19170	19170	0
239	20240404	171700	859267220	19170	19170	19170	19170	0
240	20240404	171600	859267220	19170	19170	19170	19170	0
241	20240404	171500	859267220	19170	19170	19170	19170	0
242	20240404	171400	859267220	19170	19170	19170	19170	678
243	20240404	171300	859267220	19170	19170	19170	19170	0
244	20240404	171200	859267220	19170	19170	19170	19170	0
245	20240404	171100	859267220	19170	19170	19170	19170	0
246	20240404	171000	859267220	19170	19170	19170	19170	0
247	20240404	170900	859267220	19170	19170	19170	19170	0
248	20240404	170800	859267220	19170	19170	19170	19170	0
249	20240404	170700	859267220	19170	19170	19170	19170	0
250	20240404	170600	859267220	19170	19170	19170	19170	0
251	20240404	170500	859267220	19170	19170	19170	19170	0
252	20240404	170400	859267220	19170	19170	19170	19170	0
253	20240404	170300	859267220	19170	19170	19170	19170	0
254	20240404	170200	859267220	19170	19170	19170	19170	0
255	20240404	170100	859267220	19170	19170	19170	19170	0
256	20240404	170000	859267220	19170	19170	19170	19170	0
257	20240404	165900	859267220	19170	19170	19170	19170	0
258	20240404	165800	859267220	19170	19170	19170	19170	0
259	20240404	165700	859267220	19170	19170	19170	19170	0
260	20240404	165600	859267220	19170	19170	19170	19170	0
261	20240404	165500	859267220	19170	19170	19170	19170	0
262	20240404	165400	859267220	19170	19170	19170	19170	0
263	20240404	165300	859267220	19170	19170	19170	19170	0
264	20240404	165200	859267220	19170	19170	19170	19170	0
265	20240404	165100	859267220	19170	19170	19170	19170	0
266	20240404	165000	859267220	19170	19170	19170	19170	0
267	20240404	164900	859267220	19170	19170	19170	19170	0
268	20240404	164800	859267220	19170	19170	19170	19170	0
269	20240404	164700	859267220	19170	19170	19170	19170	0
270	20240404	164600	859267220	19170	19170	19170	19170	0
271	20240404	164500	859267220	19170	19170	19170	19170	0
272	20240404	164400	859267220	19170	19170	19170	19170	678
273	20240404	164300	859267220	19170	19170	19170	19170	0
274	20240404	164200	859267220	19170	19170	19170	19170	0
275	20240404	164100	859267220	19170	19170	19170	19170	0
276	20240404	164000	859267220	19170	19170	19170	19170	0
277	20240404	163900	859267220	19170	19170	19170	19170	0
278	20240404	163800	859267220	19170	19170	19170	19170	0
279	20240404	163700	859267220	19170	19170	19170	19170	0
280	20240404	163600	859267220	19170	19170	19170	19170	0
281	20240404	163500	859267220	19170	19170	19170	19170	0
282	20240404	163400	859267220	19170	19170	19170	19170	0
283	20240404	163300	859267220	19170	19170	19170	19170	0
284	20240404	163200	859267220	19170	19170	19170	19170	0
285	20240404	163100	859267220	19170	19170	19170	19170	0
286	20240404	163000	859267220	19170	19170	19170	19170	0
287	20240404	162900	859267220	19170	19170	19170	19170	0
288	20240404	162800	859267220	19170	19170	19170	19170	0
289	20240404	162700	859267220	19170	19170	19170	19170	0
290	20240404	162600	859267220	19170	19170	19170	19170	0
291	20240404	162500	859267220	19170	19170	19170	19170	0
292	20240404	162400	859267220	19170	19170	19170	19170	0
293	20240404	162300	859267220	19170	19170	19170	19170	0
294	20240404	162200	859267220	19170	19170	19170	19170	0
295	20240404	162100	859267220	19170	19170	19170	19170	0
296	20240404	162000	859267220	19170	19170	19170	19170	0
297	20240404	161900	859267220	19170	19170	19170	19170	0
298	20240404	161800	859267220	19170	19170	19170	19170	0
299	20240404	161700	859267220	19170	19170	19170	19170	0
300	20240404	161600	859267220	19170	19170	19170	19170	0
301	20240404	161500	859267220	19170	19170	19170	19170	0
302	20240404	161400	859267220	19170	19170	19170	19170	678
303	20240404	161300	859267220	19170	19170	19170	19170	0
304	20240404	161200	859267220	19170	19170	19170	19170	0
305	20240404	161100	859267220	19170	19170	19170	19170	0
306	20240404	161000	859267220	19170	19170	19170	19170	0
307	20240404	160900	859267220	19170	19170	19170	19170	0
308	20240404	160800	859267220	19170	19170	19170	19170	0
309	20240404	160700	859267220	19170	19170	19170	19170	0
310	20240404	160600	859267220	19170	19170	19170	19170	0
311	20240404	160500	859267220	19170	19170	19170	19170	0
312	20240404	160400	859267220	19170	19170	19170	19170	0
313	20240404	160300	859267220	19170	19170	19170	19170	0
314	20240404	160200	859267220	19170	19170	19170	19170	0
315	20240404	160100	859267220	19170	19170	19170	19170	0
316	20240404	160000	859267220	19170	19170	19170	19170	0
317	20240404	155900	859267220	19170	19170	19170	19170	0
318	20240404	155800	859267220	19170	19170	19170	19170	0
319	20240404	155700	859267220	19170	19170	19170	19170	0
320	20240404	155600	859267220	19170	19170	19170	19170	0
321	20240404	155500	859267220	19170	19170	19170	19170	0
322	20240404	155400	859267220	19170	19170	19170	19170	0
323	20240404	155300	859267220	19170	19170	19170	19170	0
324	20240404	155200	859267220	19170	19170	19170	19170	0
325	20240404	155100	859267220	19170	19170	19170	19170	0
326	20240404	155000	859267220	19170	19170	19170	19170	0
327	20240404	154900	859267220	19170	19170	19170	19170	0
328	20240404	154800	859267220	19170	19170	19170	19170	0
329	20240404	154700	859267220	19170	19170	19170	19170	0
330	20240404	154600	859267220	19170	19170	19170	19170	0
331	20240404	154500	859267220	19170	19170	19170	19170	0
332	20240404	154400	859267220	19170	19170	19170	19170	678
333	20240404	154300	859267220	19170	19170	19170	19170	0
334	20240404	154200	859267220	19170	19170	19170	19170	0
335	20240404	154100	859267220	19170	19170	19170	19170	0
336	20240404	154000	859267220	19170	19170	19170	19170	0
337	20240404	153900	859267220	19170	19170	19170	19170	0
338	20240404	153800	859267220	19170	19170	19170	19170	0
339	20240404	153700	859267220	19170	19170	19170	19170	0
340	20240404	153600	859267220	19170	19170	19170	19170	0
341	20240404	153500	859267220	19170	19170	19170	19170	0
342	20240404	153400	859267220	19170	19170	19170	19170	0
343	20240404	153300	859267220	19170	19170	19170	19170	0
344	20240404	153200	859267220	19170	19170	19170	19170	0
345	20240404	153100	859267220	19170	19170	19170	19170	0
346	20240404	153000	859267220	19170	19170	19170	19170	678
347	20240404	152900	846269960	19110	19110	19110	19110	0
348	20240404	152800	846269960	19110	19110	19110	19110	0
349	20240404	152700	846269960	19110	19110	19110	19110	0
350	20240404	152600	846269960	19110	19110	19110	19110	0
351	20240404	152500	846269960	19110	19110	19110	19110	0
352	20240404	152400	846269960	19110	19110	19110	19110	0
353	20240404	152300	846269960	19110	19110	19110	19110	0
354	20240404	152200	846269960	19110	19110	19110	19110	0
355	20240404	152100	846269960	19110	19110	19110	19110	0
356	20240404	152000	846269960	19110	19110	19110	19110	0
357	20240404	151900	846269960	19110	19110	19110	19110	7
358	20240404	151800	846136190	19120	19110	19120	19050	447
359	20240404	151700	837613800	19080	19090	19090	19080	34
360	20240404	151600	836964920	19090	19090	19090	19090	20
361	20240404	151500	836583120	19090	19090	19100	19090	28
362	20240404	151400	836048460	19090	19090	19090	19090	21
363	20240404	151300	835647570	19090	19090	19090	19090	80
364	20240404	151200	834120370	19090	19100	19100	19060	25
365	20240404	151100	833643220	19080	19090	19090	19080	160
366	20240404	151000	830590140	19090	19090	19090	19090	82
367	20240404	150900	829024760	19100	19100	19100	19100	3
368	20240404	150800	828967460	19100	19100	19100	19100	1
369	20240404	150700	828948360	19100	19100	19100	19100	1
370	20240404	150600	828929260	19080	19080	19080	19080	1
371	20240404	150500	828910180	19080	19100	19100	19080	4
372	20240404	150400	828833840	19100	19100	19100	19100	0
373	20240404	150300	828833840	19100	19100	19100	19100	0
374	20240404	150200	828833840	19100	19100	19100	19100	1
375	20240404	150100	828814740	19100	19100	19100	19100	2
376	20240404	150000	828776540	19050	19050	19050	19050	2
377	20240404	145900	828738440	19050	19050	19050	19050	0
378	20240404	145800	828738440	19050	19050	19050	19050	28
379	20240404	145700	828205040	19090	19090	19090	19090	455
380	20240404	145600	819519090	19100	19090	19100	19090	80
381	20240404	145500	817991550	19100	19030	19100	19030	2
382	20240404	145400	817953420	19100	19100	19100	19100	0
383	20240404	145300	817953420	19100	19110	19110	19100	3
384	20240404	145200	817896100	19140	19150	19150	19020	298
385	20240404	145100	812226570	19050	19070	19170	19040	166
386	20240404	145000	809064180	19080	19170	19170	19080	20
387	20240404	144900	808682090	19100	19100	19100	19100	0
388	20240404	144800	808682090	19100	19100	19100	19100	10
389	20240404	144700	808491090	19080	19080	19080	19080	0
390	20240404	144600	808491090	19080	19080	19090	19080	33
391	20240404	144500	807861440	19100	19100	19100	19100	0
392	20240404	144400	807861440	19100	19100	19100	19100	0
393	20240404	144300	807861440	19100	19100	19100	19100	90
394	20240404	144200	806142440	19090	19100	19100	19090	33
395	20240404	144100	805512390	19170	19100	19170	19100	3
396	20240404	144000	805454950	19100	19100	19100	19100	0
397	20240404	143900	805454950	19100	19100	19100	19100	0
398	20240404	143800	805454950	19100	19170	19180	19100	26
399	20240404	143700	804956840	19180	19100	19180	19100	15
400	20240404	143600	804670260	19100	19150	19150	19100	145
401	20240404	143500	801900130	19190	19190	19190	19190	0
402	20240404	143400	801900130	19190	19110	19190	19100	202
403	20240404	143300	798040640	19120	19140	19140	19120	15
404	20240404	143200	797753690	19260	19120	19260	19120	113
405	20240404	143100	795592990	19130	19260	19260	19130	10
406	20240404	143000	795401560	19280	19280	19280	19280	0
407	20240404	142900	795401560	19280	19280	19280	19280	0
408	20240404	142800	795401560	19280	19270	19280	19270	13
409	20240404	142700	795151030	19270	19270	19270	19270	0
410	20240404	142600	795151030	19270	19160	19270	19160	110
411	20240404	142500	793032770	19100	19100	19100	19100	3
412	20240404	142400	792975470	19100	19150	19150	19100	313
413	20240404	142300	786985640	19160	19190	19190	19160	119
414	20240404	142200	784702570	19190	19200	19200	19190	27
415	20240404	142100	784184420	19200	19200	19200	19200	0
416	20240404	142000	784184420	19200	19220	19220	19200	79
417	20240404	141900	782666750	19270	19270	19270	19270	0
418	20240404	141800	782666750	19270	19270	19270	19270	0
419	20240404	141700	782666750	19270	19270	19270	19270	0
420	20240404	141600	782666750	19270	19270	19270	19270	0
421	20240404	141500	782666750	19270	19270	19270	19270	0
422	20240404	141400	782666750	19270	19270	19270	19270	0
423	20240404	141300	782666750	19270	19270	19270	19270	0
424	20240404	141200	782666750	19270	19270	19270	19270	1
425	20240404	141100	782647480	19200	19280	19280	19200	19
426	20240404	141000	782282320	19220	19220	19220	19220	0
427	20240404	140900	782282320	19220	19220	19220	19220	1
428	20240404	140800	782263100	19220	19220	19220	19220	0
429	20240404	140700	782263100	19220	19280	19280	19220	2
430	20240404	140600	782224600	19220	19210	19220	19210	35
431	20240404	140500	781552000	19200	19200	19200	19200	0
432	20240404	140400	781552000	19200	19200	19200	19200	0
433	20240404	140300	781552000	19200	19200	19200	19200	362
434	20240404	140200	774601600	19200	19220	19220	19200	102
435	20240404	140100	772642570	19200	19200	19200	19200	0
436	20240404	140000	772642570	19200	19200	19200	19200	0
437	20240404	135900	772642570	19200	19270	19270	19200	294
438	20240404	135800	766991460	19270	19270	19270	19270	5
439	20240404	135700	766895110	19260	19280	19280	19260	451
440	20240404	135600	758204650	19270	19270	19270	19270	0
441	20240404	135500	758204650	19270	19250	19300	19250	53
442	20240404	135400	757183300	19250	19260	19260	19250	171
443	20240404	135300	753889960	19260	19260	19260	19260	0
444	20240404	135200	753889960	19260	19260	19260	19260	0
445	20240404	135100	753889960	19260	19260	19260	19260	49
446	20240404	135000	752946220	19300	19300	19300	19300	0
447	20240404	134900	752946220	19300	19300	19300	19300	5
448	20240404	134800	752849720	19300	19200	19300	19200	7
449	20240404	134700	752715120	19200	19200	19200	19200	50
450	20240404	134600	751755120	19230	19230	19230	19230	0
451	20240404	134500	751755120	19230	19230	19230	19230	0
452	20240404	134400	751755120	19230	19230	19230	19230	0
453	20240404	134300	751755120	19230	19230	19230	19230	0
454	20240404	134200	751755120	19230	19230	19230	19230	0
455	20240404	134100	751755120	19230	19230	19230	19230	1
456	20240404	134000	751735890	19190	19230	19230	19190	63
457	20240404	133900	750524510	19250	19280	19280	19250	80
458	20240404	133800	748983960	19320	19320	19320	19320	2
459	20240404	133700	748945320	19320	19310	19320	19310	2
460	20240404	133600	748906690	19320	19320	19320	19320	1
461	20240404	133500	748887370	19310	19310	19310	19310	0
462	20240404	133400	748887370	19310	19310	19310	19310	0
463	20240404	133300	748887370	19310	19310	19310	19310	0
464	20240404	133200	748887370	19310	19310	19310	19310	0
465	20240404	133100	748887370	19310	19310	19310	19310	10
466	20240404	133000	748694270	19320	19260	19320	19250	59
467	20240404	132900	747558080	19330	19300	19330	19300	11
468	20240404	132800	747345750	19330	19300	19330	19300	93
469	20240404	132700	745549510	19300	19280	19300	19280	57
470	20240404	132600	744450020	19260	19260	19260	19260	269
471	20240404	132500	739269080	19290	19290	19290	19290	128
472	20240404	132400	736799960	19290	19290	19290	19260	386
473	20240404	132300	729359180	19290	19300	19300	19290	542
474	20240404	132200	718900840	19270	19260	19270	19260	149
475	20240404	132100	716029940	19270	19270	19270	19270	0
476	20240404	132000	716029940	19270	19270	19270	19270	0
477	20240404	131900	716029940	19270	19270	19270	19270	0
478	20240404	131800	716029940	19270	19230	19270	19230	202
479	20240404	131700	712143790	19220	19220	19220	19220	15
480	20240404	131600	711855490	19200	19190	19200	19190	132
481	20240404	131500	709321290	19190	19170	19190	19170	215
482	20240404	131400	705197790	19160	19150	19160	19150	256
483	20240404	131300	700294390	19150	19130	19150	19130	186
484	20240404	131200	696735200	19140	19130	19140	19130	80
485	20240404	131100	695204790	19130	19090	19130	19090	157
486	20240404	131000	692206840	19080	19080	19080	19080	46
487	20240404	130900	691329160	19080	19080	19080	19080	1
488	20240404	130800	691310080	19080	19080	19080	19080	10
489	20240404	130700	691119280	19030	19030	19030	19030	21
490	20240404	130600	690719650	19020	19020	19020	19020	88
491	20240404	130500	689045890	19020	19020	19020	19020	0
492	20240404	130400	689045890	19020	19020	19020	19020	0
493	20240404	130300	689045890	19020	19010	19020	19010	59
494	20240404	130200	687924040	19010	19010	19010	19010	0
495	20240404	130100	687924040	19010	19010	19010	19010	107
496	20240404	130000	685889970	19010	19020	19020	19010	8
497	20240404	125900	685737830	19010	19010	19010	19010	10
498	20240404	125800	685547730	19010	19000	19010	19000	520
499	20240404	125700	675667530	19000	19000	19000	19000	0
500	20240404	125600	675667530	19000	18990	19000	18990	153
501	20240404	125500	672761030	18980	18980	18980	18980	1
502	20240404	125400	672742050	19000	19000	19000	19000	238
503	20240404	125300	668220050	19000	19000	19000	19000	52
504	20240404	125200	667232050	19020	19000	19020	19000	12
505	20240404	125100	667003830	18930	18930	18930	18930	0
506	20240404	125000	667003830	18930	18930	18930	18930	0
507	20240404	124900	667003830	18930	18950	18950	18930	1000
508	20240404	124800	648070270	18930	18930	18930	18930	0
509	20240404	124700	648070270	18930	18930	18930	18930	0
510	20240404	124600	648070270	18930	18930	18930	18930	35
511	20240404	124500	647407720	18920	18970	18970	18920	1000
512	20240404	124400	628472360	18960	18960	18960	18960	0
513	20240404	124300	628472360	18960	18950	18960	18950	15
514	20240404	124200	628188100	18950	18950	18950	18950	0
515	20240404	124100	628188100	18950	19050	19050	18950	50
516	20240404	124000	627236080	19050	19050	19050	19050	49
517	20240404	123900	626302630	19050	19050	19050	19050	147
518	20240404	123800	623502280	19050	19050	19050	19050	107
519	20240404	123700	621463930	19030	19020	19030	19020	250
520	20240404	123600	616706440	19020	19020	19020	19020	50
521	20240404	123500	615755440	19020	18960	19020	18960	632
522	20240404	123400	603754220	18960	18980	18980	18960	489
523	20240404	123300	594479870	18970	18970	18970	18970	1
524	20240404	123200	594460900	18990	18980	18990	18970	96
525	20240404	123100	592638880	18980	18980	18980	18980	40
526	20240404	123000	591879680	18980	18980	18980	18980	5
527	20240404	122900	591784780	18970	18970	18970	18970	0
528	20240404	122800	591784780	18970	18970	18970	18970	20
529	20240404	122700	591405380	18970	18970	18970	18970	0
530	20240404	122600	591405380	18970	18970	18970	18970	0
531	20240404	122500	591405380	18970	18970	18970	18970	0
532	20240404	122400	591405380	18970	18970	18970	18970	0
533	20240404	122300	591405380	18970	18940	18970	18940	29
534	20240404	122200	590856090	18940	18970	18970	18940	210
535	20240404	122100	586878360	18970	18970	18970	18970	51
536	20240404	122000	585910890	18970	18970	18970	18970	1
537	20240404	121900	585891920	19000	19000	19000	19000	0
538	20240404	121800	585891920	19000	19000	19000	19000	11
539	20240404	121700	585682920	19000	19000	19000	19000	0
540	20240404	121600	585682920	19000	19000	19000	19000	0
541	20240404	121500	585682920	19000	19000	19000	19000	0
542	20240404	121400	585682920	19000	19000	19000	19000	5
543	20240404	121300	585587920	19000	19000	19000	19000	0
544	20240404	121200	585587920	19000	18940	19000	18940	68
545	20240404	121100	584299440	18950	18950	18950	18950	100
546	20240404	121000	582404440	18930	18950	18950	18930	105
547	20240404	120900	580414790	18950	18950	18950	18950	82
548	20240404	120800	578860890	18910	18920	18940	18910	53
549	20240404	120700	577857150	18900	18940	18940	18900	666
550	20240404	120600	565256790	18940	18940	18940	18940	5
551	20240404	120500	565162090	19020	18970	19020	18970	205
552	20240404	120400	561264840	18960	18900	18960	18900	374
553	20240404	120300	554186140	18900	18870	18900	18870	269
554	20240404	120200	549102070	18900	18870	18900	18870	8
555	20240404	120100	548951080	18870	18870	18870	18870	198
556	20240404	120000	545214820	18880	18890	18890	18880	50
557	20240404	115900	544270550	18900	18910	18910	18880	1094
558	20240404	115800	523596770	18910	18930	18930	18910	717
559	20240404	115700	510034760	18930	18950	18950	18930	1387
560	20240404	115600	483774970	18950	18960	18960	18950	588
561	20240404	115500	472632130	18960	18980	18980	18960	318
562	20240404	115400	466602510	19020	18980	19020	18980	48
563	20240404	115300	465691430	18970	18980	18980	18970	493
564	20240404	115200	456338790	18980	18980	19020	18980	48
565	20240404	115100	455427690	18980	18980	18980	18980	348
566	20240404	115000	448822650	18980	18990	18990	18980	326
567	20240404	114900	442632090	19000	19000	19000	19000	355
568	20240404	114800	435887090	19000	19010	19010	19000	627
569	20240404	114700	423968670	19020	19020	19020	19020	17
570	20240404	114600	423645330	19010	19010	19010	19010	0
571	20240404	114500	423645330	19010	19020	19020	19010	105
572	20240404	114400	421648290	19030	19030	19030	19030	422
573	20240404	114300	413617630	19030	19030	19030	19030	0
574	20240404	114200	413617630	19030	19030	19030	19030	62
575	20240404	114100	412437770	19050	19050	19050	19050	6
576	20240404	114000	412323470	19050	19050	19050	19050	0
577	20240404	113900	412323470	19050	19050	19050	19050	0
578	20240404	113800	412323470	19050	19050	19050	19050	50
579	20240404	113700	411370970	19010	19010	19010	19010	0
580	20240404	113600	411370970	19010	19010	19010	19010	390
581	20240404	113500	403957070	19010	19040	19050	19010	30
582	20240404	113400	403386700	18990	19000	19000	18990	12
583	20240404	113300	403158780	19000	19040	19040	19000	128
584	20240404	113200	400723780	19000	19000	19000	19000	127
585	20240404	113100	398310780	19000	19000	19000	19000	0
586	20240404	113000	398310780	19000	19000	19000	19000	42
587	20240404	112900	397512780	19000	19000	19000	19000	485
588	20240404	112800	388297780	19000	19000	19000	19000	0
589	20240404	112700	388297780	19000	19000	19040	19000	13
590	20240404	112600	388050590	19040	19040	19040	19040	2
591	20240404	112500	388012510	19000	19000	19000	19000	1
592	20240404	112400	387993510	19040	19000	19040	18990	306
593	20240404	112300	382179520	19000	19000	19000	18990	575
594	20240404	112200	371255520	19000	19010	19010	19000	1052
595	20240404	112100	351265700	19010	19030	19030	19010	1327
596	20240404	112000	326033110	19020	19020	19020	19020	0
597	20240404	111900	326033110	19020	19050	19050	19020	503
598	20240404	111800	316463880	19040	19050	19050	19040	180
599	20240404	111700	313035570	19090	19090	19090	19090	0
600	20240404	111600	313035570	19090	19090	19090	19090	4
601	20240404	111500	312959210	19050	19040	19050	19040	2
602	20240404	111400	312921120	19040	19040	19090	19040	90
603	20240404	111300	311205020	19030	19020	19030	19020	63
604	20240404	111200	310006400	19020	19020	19030	19010	1630
605	20240404	111100	279009760	19020	19040	19040	19020	196
606	20240404	111000	275279700	19030	19090	19090	19030	119
607	20240404	110900	273013940	19040	19060	19100	19040	819
608	20240404	110800	257416740	19100	19170	19170	19050	991
609	20240404	110700	238490040	19170	19170	19170	19170	3
610	20240404	110600	238432530	19180	19200	19200	19180	2
611	20240404	110500	238394150	19200	19200	19200	19200	0
612	20240404	110400	238394150	19200	19180	19200	19110	770
613	20240404	110300	223655630	19200	19190	19200	19150	495
614	20240404	110200	214174710	19190	19200	19200	19190	175
615	20240404	110100	210815400	19200	19230	19230	19200	500
616	20240404	110000	201214390	19200	19200	19200	19200	0
617	20240404	105900	201214390	19200	19210	19210	19200	50
618	20240404	105800	200254380	19200	19290	19290	19200	1114
619	20240404	105700	178832060	19300	19300	19300	19290	52
620	20240404	105600	177828950	19290	19290	19290	19290	21
621	20240404	105500	177423860	19300	19300	19300	19300	128
622	20240404	105400	174953460	19310	19310	19310	19310	39
623	20240404	105300	174200370	19320	19330	19330	19310	281
624	20240404	105200	168772590	19320	19330	19330	19320	11
625	20240404	105100	168560020	19320	19350	19350	19320	490
626	20240404	105000	159092620	19320	19320	19320	19320	0
627	20240404	104900	159092620	19320	19330	19330	19320	100
628	20240404	104800	157160260	19320	19350	19350	19320	141
629	20240404	104700	154434130	19320	19360	19460	19320	102
630	20240404	104600	152461160	19360	19390	19400	19360	344
631	20240404	104500	145792950	19390	19450	19450	19390	100
632	20240404	104400	143852580	19460	19460	19460	19460	0
633	20240404	104300	143852580	19460	19460	19460	19460	42
634	20240404	104200	143035260	19440	19440	19440	19440	1
635	20240404	104100	143015820	19460	19460	19460	19460	0
636	20240404	104000	143015820	19460	19460	19460	19460	56
637	20240404	103900	141926060	19430	19460	19460	19430	31
638	20240404	103800	141323700	19460	19460	19460	19460	1
639	20240404	103700	141304240	19400	19400	19400	19400	0
640	20240404	103600	141304240	19400	19400	19400	19400	0
641	20240404	103500	141304240	19400	19400	19400	19400	0
642	20240404	103400	141304240	19400	19400	19400	19400	12
643	20240404	103300	141071440	19390	19390	19390	19390	0
644	20240404	103200	141071440	19390	19390	19390	19390	4
645	20240404	103100	140993880	19400	19400	19400	19400	0
646	20240404	103000	140993880	19400	19400	19400	19400	1
647	20240404	102900	140974480	19400	19400	19400	19400	135
648	20240404	102800	138355480	19470	19470	19470	19470	11
649	20240404	102700	138141310	19390	19400	19400	19390	4
650	20240404	102600	138063740	19400	19400	19400	19400	39
651	20240404	102500	137307140	19400	19400	19400	19400	2
652	20240404	102400	137268340	19390	19390	19390	19390	10
653	20240404	102300	137074440	19400	19400	19400	19400	32
654	20240404	102200	136453640	19400	19400	19400	19400	0
655	20240404	102100	136453640	19400	19450	19450	19390	1519
656	20240404	102000	106944910	19450	19450	19450	19450	47
657	20240404	101900	106030760	19450	19460	19460	19450	191
658	20240404	101800	102314000	19460	19460	19460	19460	0
659	20240404	101700	102314000	19460	19460	19460	19460	0
660	20240404	101600	102314000	19460	19460	19460	19460	0
661	20240404	101500	102314000	19460	19460	19460	19460	0
662	20240404	101400	102314000	19460	19460	19460	19460	0
663	20240404	101300	102314000	19460	19460	19460	19460	32
664	20240404	101200	101691280	19470	19480	19480	19470	456
665	20240404	101100	92808450	19480	19480	19480	19480	0
666	20240404	101000	92808450	19480	19480	19480	19480	0
667	20240404	100900	92808450	19480	19480	19480	19480	0
668	20240404	100800	92808450	19480	19480	19480	19480	0
669	20240404	100700	92808450	19480	19480	19480	19480	96
670	20240404	100600	90938370	19500	19500	19500	19500	3
671	20240404	100500	90879870	19460	19460	19460	19460	4
672	20240404	100400	90802030	19460	19460	19460	19460	0
673	20240404	100300	90802030	19460	19500	19500	19460	50
674	20240404	100200	89828910	19500	19500	19500	19500	1
675	20240404	100100	89809410	19500	19500	19500	19500	14
676	20240404	100000	89536410	19480	19480	19480	19460	327
677	20240404	095900	83166770	19480	19480	19480	19480	6
678	20240404	095800	83049890	19480	19480	19480	19480	0
679	20240404	095700	83049890	19480	19480	19480	19480	10
680	20240404	095600	82855090	19480	19480	19480	19480	5
681	20240404	095500	82757690	19480	19480	19480	19480	2
682	20240404	095400	82718730	19480	19480	19480	19480	6
683	20240404	095300	82601850	19480	19480	19480	19480	5
684	20240404	095200	82504450	19440	19470	19470	19440	253
685	20240404	095100	77585060	19480	19480	19480	19480	1
686	20240404	095000	77565580	19470	19480	19480	19470	381
687	20240404	094900	70143910	19480	19480	19480	19480	110
688	20240404	094800	68001110	19480	19480	19480	19480	0
689	20240404	094700	68001110	19480	19490	19490	19480	158
690	20240404	094600	64923260	19480	19480	19480	19480	0
691	20240404	094500	64923260	19480	19500	19500	19480	764
692	20240404	094400	50031610	19500	19500	19500	19500	0
693	20240404	094300	50031610	19500	19500	19500	19500	34
694	20240404	094200	49368610	19510	19510	19510	19510	0
695	20240404	094100	49368610	19510	19510	19510	19510	60
696	20240404	094000	48198010	19510	19510	19510	19510	107
697	20240404	093900	46110440	19510	19510	19510	19510	0
698	20240404	093800	46110440	19510	19520	19520	19510	54
699	20240404	093700	45056880	19520	19520	19520	19520	0
700	20240404	093600	45056880	19520	19520	19520	19520	1
701	20240404	093500	45037360	19520	19530	19530	19520	191
702	20240404	093400	41308810	19530	19530	19530	19530	0
703	20240404	093300	41308810	19530	19530	19530	19530	93
704	20240404	093200	39492520	19550	19550	19550	19550	0
705	20240404	093100	39492520	19550	19550	19550	19550	200
706	20240404	093000	35582520	19520	19530	19530	19520	24
707	20240404	092900	35113810	19530	19530	19530	19530	0
708	20240404	092800	35113810	19530	19550	19550	19530	3
709	20240404	092700	35055200	19550	19550	19550	19550	50
710	20240404	092600	34077700	19550	19540	19550	19540	666
711	20240404	092500	21057770	19530	19540	19540	19530	52
712	20240404	092400	20042060	19540	19540	19550	19540	55
713	20240404	092300	18967150	19550	19550	19550	19550	9
714	20240404	092200	18791200	19550	19570	19570	19550	88
715	20240404	092100	17069540	19570	19570	19570	19570	0
716	20240404	092000	17069540	19570	19570	19570	19570	53
717	20240404	091900	16032330	19580	19590	19590	19580	44
718	20240404	091800	15170610	19590	19620	19620	19590	14
719	20240404	091700	14896230	19620	19620	19620	19600	14
720	20240404	091600	14621630	19630	19630	19630	19630	1
721	20240404	091500	14602000	19630	19600	19630	19600	5
722	20240404	091400	14503940	19600	19600	19600	19600	1
723	20240404	091300	14484340	19600	19600	19600	19600	0
724	20240404	091200	14484340	19600	19600	19600	19600	6
725	20240404	091100	14366740	19600	19600	19600	19600	17
726	20240404	091000	14033540	19600	19630	19630	19600	24
727	20240404	090900	13563110	19630	19630	19630	19630	31
728	20240404	090800	12954580	19630	19630	19630	19630	0
729	20240404	090700	12954580	19630	19630	19630	19630	32
730	20240404	090600	12326420	19630	19630	19630	19630	28
731	20240404	090500	11776780	19630	19630	19630	19630	20
732	20240404	090400	11384180	19630	19630	19630	19630	31
733	20240404	090300	10775650	19620	19620	19620	19620	13
734	20240404	090200	10520590	19620	19620	19620	19620	100
735	20240404	090100	8558590	19590	19490	19620	19490	164
736	20240404	090000	5351750	19480	19450	19480	19450	275