KissMeData/187870/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	204900	503423560	16140	16140	16140	16140	991
3	20240404	204800	503423560	16140	16140	16140	16140	0
4	20240404	204700	503423560	16140	16140	16140	16140	0
5	20240404	204600	503423560	16140	16140	16140	16140	0
6	20240404	204500	503423560	16140	16140	16140	16140	0
7	20240404	204400	503423560	16140	16140	16140	16140	0
8	20240404	204300	503423560	16140	16140	16140	16140	0
9	20240404	204200	503423560	16140	16140	16140	16140	0
10	20240404	204100	503423560	16140	16140	16140	16140	0
11	20240404	204000	503423560	16140	16140	16140	16140	0
12	20240404	203900	503423560	16140	16140	16140	16140	0
13	20240404	203800	503423560	16140	16140	16140	16140	0
14	20240404	203700	503423560	16140	16140	16140	16140	0
15	20240404	203600	503423560	16140	16140	16140	16140	0
16	20240404	203500	503423560	16140	16140	16140	16140	0
17	20240404	203400	503423560	16140	16140	16140	16140	0
18	20240404	203300	503423560	16140	16140	16140	16140	0
19	20240404	203200	503423560	16140	16140	16140	16140	0
20	20240404	203100	503423560	16140	16140	16140	16140	0
21	20240404	203000	503423560	16140	16140	16140	16140	0
22	20240404	202900	503423560	16140	16140	16140	16140	0
23	20240404	202800	503423560	16140	16140	16140	16140	0
24	20240404	202700	503423560	16140	16140	16140	16140	0
25	20240404	202600	503423560	16140	16140	16140	16140	0
26	20240404	202500	503423560	16140	16140	16140	16140	0
27	20240404	202400	503423560	16140	16140	16140	16140	0
28	20240404	202300	503423560	16140	16140	16140	16140	0
29	20240404	202200	503423560	16140	16140	16140	16140	0
30	20240404	202100	503423560	16140	16140	16140	16140	0
31	20240404	202000	503423560	16140	16140	16140	16140	0
32	20240404	201900	503423560	16140	16140	16140	16140	991
33	20240404	201800	503423560	16140	16140	16140	16140	0
34	20240404	201700	503423560	16140	16140	16140	16140	0
35	20240404	201600	503423560	16140	16140	16140	16140	0
36	20240404	201500	503423560	16140	16140	16140	16140	0
37	20240404	201400	503423560	16140	16140	16140	16140	0
38	20240404	201300	503423560	16140	16140	16140	16140	0
39	20240404	201200	503423560	16140	16140	16140	16140	0
40	20240404	201100	503423560	16140	16140	16140	16140	0
41	20240404	201000	503423560	16140	16140	16140	16140	0
42	20240404	200900	503423560	16140	16140	16140	16140	0
43	20240404	200800	503423560	16140	16140	16140	16140	0
44	20240404	200700	503423560	16140	16140	16140	16140	0
45	20240404	200600	503423560	16140	16140	16140	16140	0
46	20240404	200500	503423560	16140	16140	16140	16140	0
47	20240404	200400	503423560	16140	16140	16140	16140	0
48	20240404	200300	503423560	16140	16140	16140	16140	0
49	20240404	200200	503423560	16140	16140	16140	16140	0
50	20240404	200100	503423560	16140	16140	16140	16140	0
51	20240404	200000	503423560	16140	16140	16140	16140	0
52	20240404	195900	503423560	16140	16140	16140	16140	0
53	20240404	195800	503423560	16140	16140	16140	16140	0
54	20240404	195700	503423560	16140	16140	16140	16140	0
55	20240404	195600	503423560	16140	16140	16140	16140	0
56	20240404	195500	503423560	16140	16140	16140	16140	0
57	20240404	195400	503423560	16140	16140	16140	16140	0
58	20240404	195300	503423560	16140	16140	16140	16140	0
59	20240404	195200	503423560	16140	16140	16140	16140	0
60	20240404	195100	503423560	16140	16140	16140	16140	0
61	20240404	195000	503423560	16140	16140	16140	16140	0
62	20240404	194900	503423560	16140	16140	16140	16140	991
63	20240404	194800	503423560	16140	16140	16140	16140	0
64	20240404	194700	503423560	16140	16140	16140	16140	0
65	20240404	194600	503423560	16140	16140	16140	16140	0
66	20240404	194500	503423560	16140	16140	16140	16140	0
67	20240404	194400	503423560	16140	16140	16140	16140	0
68	20240404	194300	503423560	16140	16140	16140	16140	0
69	20240404	194200	503423560	16140	16140	16140	16140	0
70	20240404	194100	503423560	16140	16140	16140	16140	0
71	20240404	194000	503423560	16140	16140	16140	16140	0
72	20240404	193900	503423560	16140	16140	16140	16140	0
73	20240404	193800	503423560	16140	16140	16140	16140	0
74	20240404	193700	503423560	16140	16140	16140	16140	0
75	20240404	193600	503423560	16140	16140	16140	16140	0
76	20240404	193500	503423560	16140	16140	16140	16140	0
77	20240404	193400	503423560	16140	16140	16140	16140	0
78	20240404	193300	503423560	16140	16140	16140	16140	0
79	20240404	193200	503423560	16140	16140	16140	16140	0
80	20240404	193100	503423560	16140	16140	16140	16140	0
81	20240404	193000	503423560	16140	16140	16140	16140	0
82	20240404	192900	503423560	16140	16140	16140	16140	0
83	20240404	192800	503423560	16140	16140	16140	16140	0
84	20240404	192700	503423560	16140	16140	16140	16140	0
85	20240404	192600	503423560	16140	16140	16140	16140	0
86	20240404	192500	503423560	16140	16140	16140	16140	0
87	20240404	192400	503423560	16140	16140	16140	16140	0
88	20240404	192300	503423560	16140	16140	16140	16140	0
89	20240404	192200	503423560	16140	16140	16140	16140	0
90	20240404	192100	503423560	16140	16140	16140	16140	0
91	20240404	192000	503423560	16140	16140	16140	16140	0
92	20240404	191900	503423560	16140	16140	16140	16140	991
93	20240404	191800	503423560	16140	16140	16140	16140	0
94	20240404	191700	503423560	16140	16140	16140	16140	0
95	20240404	191600	503423560	16140	16140	16140	16140	0
96	20240404	191500	503423560	16140	16140	16140	16140	0
97	20240404	191400	503423560	16140	16140	16140	16140	0
98	20240404	191300	503423560	16140	16140	16140	16140	0
99	20240404	191200	503423560	16140	16140	16140	16140	0
100	20240404	191100	503423560	16140	16140	16140	16140	0
101	20240404	191000	503423560	16140	16140	16140	16140	0
102	20240404	190900	503423560	16140	16140	16140	16140	0
103	20240404	190800	503423560	16140	16140	16140	16140	0
104	20240404	190700	503423560	16140	16140	16140	16140	0
105	20240404	190600	503423560	16140	16140	16140	16140	0
106	20240404	190500	503423560	16140	16140	16140	16140	0
107	20240404	190400	503423560	16140	16140	16140	16140	0
108	20240404	190300	503423560	16140	16140	16140	16140	0
109	20240404	190200	503423560	16140	16140	16140	16140	0
110	20240404	190100	503423560	16140	16140	16140	16140	0
111	20240404	190000	503423560	16140	16140	16140	16140	0
112	20240404	185900	503423560	16140	16140	16140	16140	0
113	20240404	185800	503423560	16140	16140	16140	16140	0
114	20240404	185700	503423560	16140	16140	16140	16140	0
115	20240404	185600	503423560	16140	16140	16140	16140	0
116	20240404	185500	503423560	16140	16140	16140	16140	0
117	20240404	185400	503423560	16140	16140	16140	16140	0
118	20240404	185300	503423560	16140	16140	16140	16140	0
119	20240404	185200	503423560	16140	16140	16140	16140	0
120	20240404	185100	503423560	16140	16140	16140	16140	0
121	20240404	185000	503423560	16140	16140	16140	16140	0
122	20240404	184900	503423560	16140	16140	16140	16140	991
123	20240404	184800	503423560	16140	16140	16140	16140	0
124	20240404	184700	503423560	16140	16140	16140	16140	0
125	20240404	184600	503423560	16140	16140	16140	16140	0
126	20240404	184500	503423560	16140	16140	16140	16140	0
127	20240404	184400	503423560	16140	16140	16140	16140	0
128	20240404	184300	503423560	16140	16140	16140	16140	0
129	20240404	184200	503423560	16140	16140	16140	16140	0
130	20240404	184100	503423560	16140	16140	16140	16140	0
131	20240404	184000	503423560	16140	16140	16140	16140	0
132	20240404	183900	503423560	16140	16140	16140	16140	0
133	20240404	183800	503423560	16140	16140	16140	16140	0
134	20240404	183700	503423560	16140	16140	16140	16140	0
135	20240404	183600	503423560	16140	16140	16140	16140	0
136	20240404	183500	503423560	16140	16140	16140	16140	0
137	20240404	183400	503423560	16140	16140	16140	16140	0
138	20240404	183300	503423560	16140	16140	16140	16140	0
139	20240404	183200	503423560	16140	16140	16140	16140	0
140	20240404	183100	503423560	16140	16140	16140	16140	0
141	20240404	183000	503423560	16140	16140	16140	16140	0
142	20240404	182900	503423560	16140	16140	16140	16140	0
143	20240404	182800	503423560	16140	16140	16140	16140	0
144	20240404	182700	503423560	16140	16140	16140	16140	0
145	20240404	182600	503423560	16140	16140	16140	16140	0
146	20240404	182500	503423560	16140	16140	16140	16140	0
147	20240404	182400	503423560	16140	16140	16140	16140	0
148	20240404	182300	503423560	16140	16140	16140	16140	0
149	20240404	182200	503423560	16140	16140	16140	16140	0
150	20240404	182100	503423560	16140	16140	16140	16140	0
151	20240404	182000	503423560	16140	16140	16140	16140	0
152	20240404	181900	503423560	16140	16140	16140	16140	991
153	20240404	181800	503423560	16140	16140	16140	16140	0
154	20240404	181700	503423560	16140	16140	16140	16140	0
155	20240404	181600	503423560	16140	16140	16140	16140	0
156	20240404	181500	503423560	16140	16140	16140	16140	0
157	20240404	181400	503423560	16140	16140	16140	16140	0
158	20240404	181300	503423560	16140	16140	16140	16140	0
159	20240404	181200	503423560	16140	16140	16140	16140	0
160	20240404	181100	503423560	16140	16140	16140	16140	0
161	20240404	181000	503423560	16140	16140	16140	16140	0
162	20240404	180900	503423560	16140	16140	16140	16140	0
163	20240404	180800	503423560	16140	16140	16140	16140	0
164	20240404	180700	503423560	16140	16140	16140	16140	0
165	20240404	180600	503423560	16140	16140	16140	16140	0
166	20240404	180500	503423560	16140	16140	16140	16140	0
167	20240404	180400	503423560	16140	16140	16140	16140	0
168	20240404	180300	503423560	16140	16140	16140	16140	0
169	20240404	180200	503423560	16140	16140	16140	16140	0
170	20240404	180100	503423560	16140	16140	16140	16140	0
171	20240404	180000	503423560	16140	16140	16140	16140	0
172	20240404	175900	503423560	16140	16140	16140	16140	0
173	20240404	175800	503423560	16140	16140	16140	16140	0
174	20240404	175700	503423560	16140	16140	16140	16140	0
175	20240404	175600	503423560	16140	16140	16140	16140	0
176	20240404	175500	503423560	16140	16140	16140	16140	0
177	20240404	175400	503423560	16140	16140	16140	16140	0
178	20240404	175300	503423560	16140	16140	16140	16140	0
179	20240404	175200	503423560	16140	16140	16140	16140	0
180	20240404	175100	503423560	16140	16140	16140	16140	0
181	20240404	175000	503423560	16140	16140	16140	16140	0
182	20240404	174900	503423560	16140	16140	16140	16140	991
183	20240404	174800	503423560	16140	16140	16140	16140	0
184	20240404	174700	503423560	16140	16140	16140	16140	0
185	20240404	174600	503423560	16140	16140	16140	16140	0
186	20240404	174500	503423560	16140	16140	16140	16140	0
187	20240404	174400	503423560	16140	16140	16140	16140	0
188	20240404	174300	503423560	16140	16140	16140	16140	0
189	20240404	174200	503423560	16140	16140	16140	16140	0
190	20240404	174100	503423560	16140	16140	16140	16140	0
191	20240404	174000	503423560	16140	16140	16140	16140	0
192	20240404	173900	503423560	16140	16140	16140	16140	0
193	20240404	173800	503423560	16140	16140	16140	16140	0
194	20240404	173700	503423560	16140	16140	16140	16140	0
195	20240404	173600	503423560	16140	16140	16140	16140	0
196	20240404	173500	503423560	16140	16140	16140	16140	0
197	20240404	173400	503423560	16140	16140	16140	16140	0
198	20240404	173300	503423560	16140	16140	16140	16140	0
199	20240404	173200	503423560	16140	16140	16140	16140	0
200	20240404	173100	503423560	16140	16140	16140	16140	0
201	20240404	173000	503423560	16140	16140	16140	16140	0
202	20240404	172900	503423560	16140	16140	16140	16140	0
203	20240404	172800	503423560	16140	16140	16140	16140	0
204	20240404	172700	503423560	16140	16140	16140	16140	0
205	20240404	172600	503423560	16140	16140	16140	16140	0
206	20240404	172500	503423560	16140	16140	16140	16140	0
207	20240404	172400	503423560	16140	16140	16140	16140	0
208	20240404	172300	503423560	16140	16140	16140	16140	0
209	20240404	172200	503423560	16140	16140	16140	16140	0
210	20240404	172100	503423560	16140	16140	16140	16140	0
211	20240404	172000	503423560	16140	16140	16140	16140	0
212	20240404	171900	503423560	16140	16140	16140	16140	991
213	20240404	171800	503423560	16140	16140	16140	16140	0
214	20240404	171700	503423560	16140	16140	16140	16140	0
215	20240404	171600	503423560	16140	16140	16140	16140	0
216	20240404	171500	503423560	16140	16140	16140	16140	0
217	20240404	171400	503423560	16140	16140	16140	16140	0
218	20240404	171300	503423560	16140	16140	16140	16140	0
219	20240404	171200	503423560	16140	16140	16140	16140	0
220	20240404	171100	503423560	16140	16140	16140	16140	0
221	20240404	171000	503423560	16140	16140	16140	16140	0
222	20240404	170900	503423560	16140	16140	16140	16140	0
223	20240404	170800	503423560	16140	16140	16140	16140	0
224	20240404	170700	503423560	16140	16140	16140	16140	0
225	20240404	170600	503423560	16140	16140	16140	16140	0
226	20240404	170500	503423560	16140	16140	16140	16140	0
227	20240404	170400	503423560	16140	16140	16140	16140	0
228	20240404	170300	503423560	16140	16140	16140	16140	0
229	20240404	170200	503423560	16140	16140	16140	16140	0
230	20240404	170100	503423560	16140	16140	16140	16140	0
231	20240404	170000	503423560	16140	16140	16140	16140	0
232	20240404	165900	503423560	16140	16140	16140	16140	0
233	20240404	165800	503423560	16140	16140	16140	16140	0
234	20240404	165700	503423560	16140	16140	16140	16140	0
235	20240404	165600	503423560	16140	16140	16140	16140	0
236	20240404	165500	503423560	16140	16140	16140	16140	0
237	20240404	165400	503423560	16140	16140	16140	16140	0
238	20240404	165300	503423560	16140	16140	16140	16140	0
239	20240404	165200	503423560	16140	16140	16140	16140	0
240	20240404	165100	503423560	16140	16140	16140	16140	0
241	20240404	165000	503423560	16140	16140	16140	16140	0
242	20240404	164900	503423560	16140	16140	16140	16140	991
243	20240404	164800	503423560	16140	16140	16140	16140	0
244	20240404	164700	503423560	16140	16140	16140	16140	0
245	20240404	164600	503423560	16140	16140	16140	16140	0
246	20240404	164500	503423560	16140	16140	16140	16140	0
247	20240404	164400	503423560	16140	16140	16140	16140	0
248	20240404	164300	503423560	16140	16140	16140	16140	0
249	20240404	164200	503423560	16140	16140	16140	16140	0
250	20240404	164100	503423560	16140	16140	16140	16140	0
251	20240404	164000	503423560	16140	16140	16140	16140	0
252	20240404	163900	503423560	16140	16140	16140	16140	0
253	20240404	163800	503423560	16140	16140	16140	16140	0
254	20240404	163700	503423560	16140	16140	16140	16140	0
255	20240404	163600	503423560	16140	16140	16140	16140	0
256	20240404	163500	503423560	16140	16140	16140	16140	0
257	20240404	163400	503423560	16140	16140	16140	16140	0
258	20240404	163300	503423560	16140	16140	16140	16140	0
259	20240404	163200	503423560	16140	16140	16140	16140	0
260	20240404	163100	503423560	16140	16140	16140	16140	0
261	20240404	163000	503423560	16140	16140	16140	16140	0
262	20240404	162900	503423560	16140	16140	16140	16140	0
263	20240404	162800	503423560	16140	16140	16140	16140	0
264	20240404	162700	503423560	16140	16140	16140	16140	0
265	20240404	162600	503423560	16140	16140	16140	16140	0
266	20240404	162500	503423560	16140	16140	16140	16140	0
267	20240404	162400	503423560	16140	16140	16140	16140	0
268	20240404	162300	503423560	16140	16140	16140	16140	0
269	20240404	162200	503423560	16140	16140	16140	16140	0
270	20240404	162100	503423560	16140	16140	16140	16140	0
271	20240404	162000	503423560	16140	16140	16140	16140	0
272	20240404	161900	503423560	16140	16140	16140	16140	991
273	20240404	161800	503423560	16140	16140	16140	16140	0
274	20240404	161700	503423560	16140	16140	16140	16140	0
275	20240404	161600	503423560	16140	16140	16140	16140	0
276	20240404	161500	503423560	16140	16140	16140	16140	0
277	20240404	161400	503423560	16140	16140	16140	16140	0
278	20240404	161300	503423560	16140	16140	16140	16140	0
279	20240404	161200	503423560	16140	16140	16140	16140	0
280	20240404	161100	503423560	16140	16140	16140	16140	0
281	20240404	161000	503423560	16140	16140	16140	16140	0
282	20240404	160900	503423560	16140	16140	16140	16140	0
283	20240404	160800	503423560	16140	16140	16140	16140	0
284	20240404	160700	503423560	16140	16140	16140	16140	0
285	20240404	160600	503423560	16140	16140	16140	16140	0
286	20240404	160500	503423560	16140	16140	16140	16140	0
287	20240404	160400	503423560	16140	16140	16140	16140	0
288	20240404	160300	503423560	16140	16140	16140	16140	0
289	20240404	160200	503423560	16140	16140	16140	16140	0
290	20240404	160100	503423560	16140	16140	16140	16140	0
291	20240404	160000	503423560	16140	16140	16140	16140	0
292	20240404	155900	503423560	16140	16140	16140	16140	0
293	20240404	155800	503423560	16140	16140	16140	16140	0
294	20240404	155700	503423560	16140	16140	16140	16140	0
295	20240404	155600	503423560	16140	16140	16140	16140	0
296	20240404	155500	503423560	16140	16140	16140	16140	0
297	20240404	155400	503423560	16140	16140	16140	16140	0
298	20240404	155300	503423560	16140	16140	16140	16140	0
299	20240404	155200	503423560	16140	16140	16140	16140	0
300	20240404	155100	503423560	16140	16140	16140	16140	0
301	20240404	155000	503423560	16140	16140	16140	16140	0
302	20240404	154900	503423560	16140	16140	16140	16140	991
303	20240404	154800	503423560	16140	16140	16140	16140	0
304	20240404	154700	503423560	16140	16140	16140	16140	0
305	20240404	154600	503423560	16140	16140	16140	16140	0
306	20240404	154500	503423560	16140	16140	16140	16140	0
307	20240404	154400	503423560	16140	16140	16140	16140	0
308	20240404	154300	503423560	16140	16140	16140	16140	0
309	20240404	154200	503423560	16140	16140	16140	16140	0
310	20240404	154100	503423560	16140	16140	16140	16140	0
311	20240404	154000	503423560	16140	16140	16140	16140	0
312	20240404	153900	503423560	16140	16140	16140	16140	0
313	20240404	153800	503423560	16140	16140	16140	16140	0
314	20240404	153700	503423560	16140	16140	16140	16140	0
315	20240404	153600	503423560	16140	16140	16140	16140	0
316	20240404	153500	503423560	16140	16140	16140	16140	0
317	20240404	153400	503423560	16140	16140	16140	16140	0
318	20240404	153300	503423560	16140	16140	16140	16140	0
319	20240404	153200	503423560	16140	16140	16140	16140	0
320	20240404	153100	503423560	16140	16140	16140	16140	0
321	20240404	153000	503423560	16140	16140	16140	16140	991
322	20240404	152900	487428820	16150	16150	16150	16150	0
323	20240404	152800	487428820	16150	16150	16150	16150	0
324	20240404	152700	487428820	16150	16150	16150	16150	0
325	20240404	152600	487428820	16150	16150	16150	16150	0
326	20240404	152500	487428820	16150	16150	16150	16150	0
327	20240404	152400	487428820	16150	16150	16150	16150	0
328	20240404	152300	487428820	16150	16150	16150	16150	0
329	20240404	152200	487428820	16150	16150	16150	16150	0
330	20240404	152100	487428820	16150	16150	16150	16150	0
331	20240404	152000	487428820	16150	16150	16150	16150	0
332	20240404	151900	487428820	16150	16140	16150	16140	35
333	20240404	151800	486863860	16140	16140	16140	16140	1
334	20240404	151700	486847720	16150	16150	16150	16130	101
335	20240404	151600	485217270	16150	16140	16150	16140	13
336	20240404	151500	485007440	16140	16110	16140	16110	481
337	20240404	151400	477252990	16120	16120	16120	16120	10
338	20240404	151300	477091790	16120	16110	16120	16110	77
339	20240404	151200	475851280	16110	16100	16110	16100	40
340	20240404	151100	475207130	16100	16060	16100	16060	74
341	20240404	151000	474016170	16100	16090	16100	16060	400
342	20240404	150900	467585720	16090	16100	16100	16090	10
343	20240404	150800	467424770	16100	16090	16100	16090	36
344	20240404	150700	466845420	16100	16090	16100	16090	18
345	20240404	150600	466555720	16100	16100	16100	16100	7
346	20240404	150500	466443020	16100	16100	16100	16090	87
347	20240404	150400	465042520	16100	16100	16100	16100	156
348	20240404	150300	462530920	16090	16090	16100	16090	49
349	20240404	150200	461742300	16100	16020	16100	16020	8850
350	20240404	150100	319835760	16000	16000	16000	16000	0
351	20240404	150000	319835760	16000	16000	16000	16000	1
352	20240404	145900	319819760	16000	16000	16000	16000	10
353	20240404	145800	319659760	16020	16020	16020	16020	10
354	20240404	145700	319499560	16000	16000	16000	16000	0
355	20240404	145600	319499560	16000	16000	16000	16000	135
356	20240404	145500	317339560	16020	16000	16020	16000	2
357	20240404	145400	317307540	16030	16030	16030	16030	0
358	20240404	145300	317307540	16030	16030	16030	16030	12
359	20240404	145200	317115180	16030	16030	16030	16030	44
360	20240404	145100	316409860	16030	16030	16030	16030	0
361	20240404	145000	316409860	16030	16030	16030	16030	0
362	20240404	144900	316409860	16030	16030	16030	16030	0
363	20240404	144800	316409860	16030	16030	16030	16030	6
364	20240404	144700	316313680	16010	16010	16010	16010	111
365	20240404	144600	314536570	16030	16030	16030	16020	276
366	20240404	144500	310112390	16030	16030	16030	16030	0
367	20240404	144400	310112390	16030	16030	16030	16030	50
368	20240404	144300	309310890	16000	16000	16000	16000	82
369	20240404	144200	307998890	16000	16000	16000	16000	10
370	20240404	144100	307838890	16000	15980	16000	15980	56
371	20240404	144000	306943890	15980	15990	15990	15980	50
372	20240404	143900	306144870	16000	16000	16000	16000	0
373	20240404	143800	306144870	16000	16000	16000	16000	3
374	20240404	143700	306096870	15990	15990	15990	15990	0
375	20240404	143600	306096870	15990	15990	15990	15990	0
376	20240404	143500	306096870	15990	15990	15990	15990	0
377	20240404	143400	306096870	15990	16000	16000	15990	20
378	20240404	143300	305776910	16000	16030	16030	16000	33
379	20240404	143200	305248540	16040	16040	16040	16040	9
380	20240404	143100	305104180	16030	16030	16030	16030	6
381	20240404	143000	305008000	16040	16040	16040	16040	0
382	20240404	142900	305008000	16040	16040	16040	16040	1
383	20240404	142800	304991960	16030	16030	16030	16030	12
384	20240404	142700	304799600	16030	16030	16030	16030	0
385	20240404	142600	304799600	16030	16030	16030	16030	0
386	20240404	142500	304799600	16030	16030	16030	16030	9
387	20240404	142400	304655330	16030	16030	16030	16030	0
388	20240404	142300	304655330	16030	16030	16030	16030	100
389	20240404	142200	303052330	16030	16030	16030	16030	6
390	20240404	142100	302956150	16030	16030	16030	16030	0
391	20240404	142000	302956150	16030	16030	16030	16030	13
392	20240404	141900	302747760	16030	16040	16040	16030	191
393	20240404	141800	299684160	16030	16000	16030	16000	48
394	20240404	141700	298916070	16040	16030	16040	16030	100
395	20240404	141600	297312080	16040	16040	16040	16040	0
396	20240404	141500	297312080	16040	16040	16040	16040	0
397	20240404	141400	297312080	16040	16040	16040	16040	0
398	20240404	141300	297312080	16040	16040	16040	16040	1
399	20240404	141200	297296040	16040	16040	16040	16040	3
400	20240404	141100	297247920	16040	16040	16040	16040	0
401	20240404	141000	297247920	16040	16040	16040	16040	5
402	20240404	140900	297167720	16040	16040	16040	16040	0
403	20240404	140800	297167720	16040	16040	16040	16040	0
404	20240404	140700	297167720	16040	16030	16040	16030	748
405	20240404	140600	285170250	16030	16020	16030	16020	58
406	20240404	140500	284241060	16010	15990	16010	15990	199
407	20240404	140400	281056870	16000	16000	16000	16000	0
408	20240404	140300	281056870	16000	16000	16000	16000	37
409	20240404	140200	280464870	16000	16010	16010	16000	24
410	20240404	140100	280080830	16000	16000	16000	16000	11
411	20240404	140000	279904830	16000	16040	16040	16000	30
412	20240404	135900	279423790	16040	16000	16040	16000	56
413	20240404	135800	278527670	16040	16040	16040	16040	27
414	20240404	135700	278094590	16040	16030	16040	16030	1102
415	20240404	135600	260418570	16030	16030	16030	16030	6
416	20240404	135500	260322390	16040	16030	16040	16030	76
417	20240404	135400	259103410	16030	16040	16040	16030	283
418	20240404	135300	254564360	16040	16040	16040	16040	793
419	20240404	135200	241844640	16040	16030	16040	16030	230
420	20240404	135100	238155570	16030	16030	16040	16030	136
421	20240404	135000	235974510	16030	16020	16030	16020	600
422	20240404	134900	226359770	16020	16010	16020	15970	72
423	20240404	134800	225206790	16010	16010	16010	16010	0
424	20240404	134700	225206790	16010	16010	16010	16010	0
425	20240404	134600	225206790	16010	16010	16010	16010	0
426	20240404	134500	225206790	16010	16010	16010	16010	1
427	20240404	134400	225190780	15980	15980	15980	15980	45
428	20240404	134300	224471680	15980	15980	15980	15980	100
429	20240404	134200	222873680	15990	15990	15990	15990	1
430	20240404	134100	222857690	15930	15930	15930	15930	0
431	20240404	134000	222857690	15930	15930	15930	15930	0
432	20240404	133900	222857690	15930	15940	15940	15930	41
433	20240404	133800	222204370	16000	15950	16000	15950	676
434	20240404	133700	211389220	15950	15950	16000	15950	289
435	20240404	133600	206769850	15950	15950	15950	15950	0
436	20240404	133500	206769850	15950	15950	15950	15950	0
437	20240404	133400	206769850	15950	15950	15950	15950	0
438	20240404	133300	206769850	15950	15950	15950	15950	0
439	20240404	133200	206769850	15950	15950	15950	15950	250
440	20240404	133100	202782350	15990	15990	15990	15990	100
441	20240404	133000	201183350	15990	15990	15990	15990	0
442	20240404	132900	201183350	15990	15990	15990	15990	30
443	20240404	132800	200703650	15990	15990	15990	15990	3
444	20240404	132700	200655680	15990	15990	15990	15990	0
445	20240404	132600	200655680	15990	15990	15990	15990	0
446	20240404	132500	200655680	15990	15990	15990	15990	0
447	20240404	132400	200655680	15990	15990	15990	15990	0
448	20240404	132300	200655680	15990	15990	15990	15990	1
449	20240404	132200	200639690	16000	16000	16000	16000	0
450	20240404	132100	200639690	16000	16000	16000	16000	0
451	20240404	132000	200639690	16000	16000	16000	16000	0
452	20240404	131900	200639690	16000	16000	16000	16000	0
453	20240404	131800	200639690	16000	16000	16000	16000	0
454	20240404	131700	200639690	16000	16000	16000	16000	0
455	20240404	131600	200639690	16000	16000	16000	16000	23
456	20240404	131500	200271690	16000	16000	16000	16000	0
457	20240404	131400	200271690	16000	16000	16000	16000	0
458	20240404	131300	200271690	16000	16000	16000	16000	2
459	20240404	131200	200239690	16000	16000	16000	16000	0
460	20240404	131100	200239690	16000	16000	16000	16000	0
461	20240404	131000	200239690	16000	15990	16000	15990	10
462	20240404	130900	200079760	16000	16000	16000	16000	0
463	20240404	130800	200079760	16000	16000	16000	16000	0
464	20240404	130700	200079760	16000	16000	16000	16000	0
465	20240404	130600	200079760	16000	16000	16000	16000	0
466	20240404	130500	200079760	16000	16000	16000	16000	0
467	20240404	130400	200079760	16000	16000	16000	16000	0
468	20240404	130300	200079760	16000	16000	16000	16000	7
469	20240404	130200	199967760	16000	15990	16000	15990	458
470	20240404	130100	192641460	15990	15960	15990	15960	98
471	20240404	130000	191077270	15960	15960	15960	15960	21
472	20240404	125900	190742110	15950	15940	15950	15940	842
473	20240404	125800	177312340	15940	15940	15940	15940	100
474	20240404	125700	175718340	15940	15940	15940	15940	10
475	20240404	125600	175558940	15950	15940	15950	15940	151
476	20240404	125500	173150510	15890	15890	15890	15890	10
477	20240404	125400	172991610	15950	15950	15950	15950	0
478	20240404	125300	172991610	15950	15950	15950	15950	0
479	20240404	125200	172991610	15950	15950	15950	15950	0
480	20240404	125100	172991610	15950	15950	15950	15950	0
481	20240404	125000	172991610	15950	15950	15950	15950	0
482	20240404	124900	172991610	15950	15940	15950	15940	5
483	20240404	124800	172911900	15950	15950	15950	15950	0
484	20240404	124700	172911900	15950	15950	15950	15950	0
485	20240404	124600	172911900	15950	15940	15950	15940	110
486	20240404	124500	171158020	15950	15950	15950	15950	0
487	20240404	124400	171158020	15950	15900	15950	15900	150
488	20240404	124300	168768870	15900	15900	15900	15900	0
489	20240404	124200	168768870	15900	15900	15900	15900	0
490	20240404	124100	168768870	15900	15900	15900	15900	3
491	20240404	124000	168721170	15890	15890	15890	15890	0
492	20240404	123900	168721170	15890	15890	15890	15890	0
493	20240404	123800	168721170	15890	15890	15890	15890	1
494	20240404	123700	168705280	15900	15900	15900	15900	0
495	20240404	123600	168705280	15900	15900	15900	15900	0
496	20240404	123500	168705280	15900	15900	15900	15900	0
497	20240404	123400	168705280	15900	15900	15900	15900	0
498	20240404	123300	168705280	15900	15900	15900	15900	0
499	20240404	123200	168705280	15900	15900	15900	15900	1
500	20240404	123100	168689380	15900	15900	15900	15900	0
501	20240404	123000	168689380	15900	15900	15900	15900	0
502	20240404	122900	168689380	15900	15900	15900	15900	2
503	20240404	122800	168657580	15900	15900	15900	15900	0
504	20240404	122700	168657580	15900	15900	15900	15900	0
505	20240404	122600	168657580	15900	15900	15900	15900	0
506	20240404	122500	168657580	15900	15900	15900	15900	0
507	20240404	122400	168657580	15900	15900	15900	15900	6
508	20240404	122300	168562180	15900	15900	15900	15900	1
509	20240404	122200	168546280	15900	15900	15900	15900	0
510	20240404	122100	168546280	15900	15900	15900	15900	0
511	20240404	122000	168546280	15900	15900	15900	15900	0
512	20240404	121900	168546280	15900	15930	15930	15900	100
513	20240404	121800	166955980	15930	15930	15930	15930	0
514	20240404	121700	166955980	15930	15930	15930	15930	60
515	20240404	121600	166000180	15900	15900	15900	15900	0
516	20240404	121500	166000180	15900	15900	15900	15900	0
517	20240404	121400	166000180	15900	15900	15900	15900	0
518	20240404	121300	166000180	15900	15900	15900	15900	0
519	20240404	121200	166000180	15900	15900	15900	15900	0
520	20240404	121100	166000180	15900	15900	15900	15900	0
521	20240404	121000	166000180	15900	15900	15900	15900	0
522	20240404	120900	166000180	15900	15950	15950	15900	62
523	20240404	120800	165013710	15950	15950	15950	15950	0
524	20240404	120700	165013710	15950	15950	15950	15950	0
525	20240404	120600	165013710	15950	15950	15950	15950	0
526	20240404	120500	165013710	15950	15950	15950	15950	0
527	20240404	120400	165013710	15950	15950	15950	15950	0
528	20240404	120300	165013710	15950	15950	15950	15950	0
529	20240404	120200	165013710	15950	15950	15950	15950	0
530	20240404	120100	165013710	15950	15940	15950	15940	10
531	20240404	120000	164854260	15930	15930	15930	15930	5
532	20240404	115900	164774610	15920	15920	15920	15920	5
533	20240404	115800	164695010	15910	15910	15910	15910	52
534	20240404	115700	163867690	15920	15950	15950	15920	39
535	20240404	115600	163246630	15940	15940	15940	15940	80
536	20240404	115500	161971430	15940	15940	15940	15940	1
537	20240404	115400	161955490	15950	15950	15950	15950	6
538	20240404	115300	161859790	15950	15950	15950	15950	0
539	20240404	115200	161859790	15950	15950	15950	15950	1
540	20240404	115100	161843840	15950	15950	15950	15950	0
541	20240404	115000	161843840	15950	15950	15950	15950	6
542	20240404	114900	161748140	15950	15950	15950	15950	14
543	20240404	114800	161524840	15950	15950	15950	15950	100
544	20240404	114700	159929840	15950	15950	15950	15950	0
545	20240404	114600	159929840	15950	15950	15950	15950	0
546	20240404	114500	159929840	15950	15950	15950	15950	0
547	20240404	114400	159929840	15950	15950	15950	15950	32
548	20240404	114300	159419440	16000	16000	16000	16000	0
549	20240404	114200	159419440	16000	16000	16000	16000	0
550	20240404	114100	159419440	16000	16000	16000	16000	17
551	20240404	114000	159147440	16030	16030	16030	16030	0
552	20240404	113900	159147440	16030	16030	16030	16030	0
553	20240404	113800	159147440	16030	16030	16030	16030	0
554	20240404	113700	159147440	16030	16030	16030	16030	10
555	20240404	113600	158987140	15940	15940	15940	15940	31
556	20240404	113500	158493000	16040	16020	16040	15930	359
557	20240404	113400	152735360	16040	15980	16040	15980	1028
558	20240404	113300	136280750	15980	15980	15980	15980	60
559	20240404	113200	135321950	15980	15980	15980	15980	0
560	20240404	113100	135321950	15980	15980	15980	15980	0
561	20240404	113000	135321950	15980	15980	15980	15980	262
562	20240404	112900	131135190	15990	15990	15990	15990	0
563	20240404	112800	131135190	15990	15990	15990	15990	0
564	20240404	112700	131135190	15990	15990	15990	15990	0
565	20240404	112600	131135190	15990	15980	15990	15980	3
566	20240404	112500	131087240	15980	15980	15980	15980	689
567	20240404	112400	120077020	15980	15950	15980	15950	131
568	20240404	112300	117987510	15950	15890	15950	15880	1267
569	20240404	112200	97808860	15890	15890	15890	15890	0
570	20240404	112100	97808860	15890	15870	15890	15870	302
571	20240404	112000	93010600	15890	15890	15890	15890	0
572	20240404	111900	93010600	15890	15890	15890	15890	0
573	20240404	111800	93010600	15890	15890	15890	15890	0
574	20240404	111700	93010600	15890	15890	15890	15890	0
575	20240404	111600	93010600	15890	15890	15890	15890	2
576	20240404	111500	92978820	15890	15890	15890	15890	0
577	20240404	111400	92978820	15890	15890	15890	15890	0
578	20240404	111300	92978820	15890	15890	15890	15890	0
579	20240404	111200	92978820	15890	15890	15890	15890	0
580	20240404	111100	92978820	15890	15890	15890	15890	140
581	20240404	111000	90754220	15890	15890	15890	15890	0
582	20240404	110900	90754220	15890	15890	15890	15890	0
583	20240404	110800	90754220	15890	15890	15890	15890	0
584	20240404	110700	90754220	15890	15890	15890	15890	0
585	20240404	110600	90754220	15890	15890	15890	15890	1
586	20240404	110500	90738330	15800	15800	15800	15800	0
587	20240404	110400	90738330	15800	15800	15800	15800	10
588	20240404	110300	90580330	15800	15800	15800	15800	0
589	20240404	110200	90580330	15800	15800	15800	15800	200
590	20240404	110100	87420330	15800	15800	15800	15800	0
591	20240404	110000	87420330	15800	15800	15800	15800	0
592	20240404	105900	87420330	15800	15800	15800	15800	0
593	20240404	105800	87420330	15800	15800	15800	15800	30
594	20240404	105700	86946330	15800	15800	15800	15800	0
595	20240404	105600	86946330	15800	15880	15880	15800	599
596	20240404	105500	77475190	15910	15910	15910	15910	1
597	20240404	105400	77459280	15830	15830	15830	15830	0
598	20240404	105300	77459280	15830	15830	15830	15830	1
599	20240404	105200	77443450	15910	15910	15910	15910	5
600	20240404	105100	77363900	15830	15830	15830	15830	0
601	20240404	105000	77363900	15830	15830	15830	15830	0
602	20240404	104900	77363900	15830	15830	15830	15830	0
603	20240404	104800	77363900	15830	15830	15830	15830	0
604	20240404	104700	77363900	15830	15820	15830	15820	6
605	20240404	104600	77268930	15820	15830	15830	15820	318
606	20240404	104500	72238020	15890	15890	15890	15890	0
607	20240404	104400	72238020	15890	15890	15890	15890	100
608	20240404	104300	70649020	15890	15890	15890	15890	0
609	20240404	104200	70649020	15890	15890	15890	15890	0
610	20240404	104100	70649020	15890	15890	15890	15890	0
611	20240404	104000	70649020	15890	15890	15890	15890	0
612	20240404	103900	70649020	15890	15890	15890	15890	0
613	20240404	103800	70649020	15890	15890	15890	15890	0
614	20240404	103700	70649020	15890	15890	15890	15890	0
615	20240404	103600	70649020	15890	15890	15890	15890	0
616	20240404	103500	70649020	15890	15890	15890	15890	0
617	20240404	103400	70649020	15890	15890	15920	15890	63
618	20240404	103300	69647920	15900	15900	15900	15900	5
619	20240404	103200	69568420	15900	15910	15910	15900	165
620	20240404	103100	66943580	15910	15910	15910	15910	2
621	20240404	103000	66911760	15910	15910	15910	15910	12
622	20240404	102900	66720840	15940	15940	15940	15940	0
623	20240404	102800	66720840	15940	15940	15940	15940	0
624	20240404	102700	66720840	15940	15930	15940	15930	25
625	20240404	102600	66322540	15940	15940	15940	15940	0
626	20240404	102500	66322540	15940	15940	15940	15940	2
627	20240404	102400	66290660	15940	15910	15940	15910	76
628	20240404	102300	65080130	15910	15890	15910	15890	111
629	20240404	102200	63315200	15890	15890	15890	15890	1
630	20240404	102100	63299310	15820	15890	15890	15820	203
631	20240404	102000	60083430	15930	15860	15930	15860	701
632	20240404	101900	48938170	15860	15860	15860	15860	1
633	20240404	101800	48922310	15820	15820	15820	15820	1
634	20240404	101700	48906490	15850	15820	15860	15820	298
635	20240404	101600	44184420	15820	15820	15820	15820	69
636	20240404	101500	43092840	15820	15810	15820	15810	343
637	20240404	101400	37666590	15820	15820	15820	15820	0
638	20240404	101300	37666590	15820	15820	15820	15820	0
639	20240404	101200	37666590	15820	15820	15820	15820	0
640	20240404	101100	37666590	15820	15820	15820	15820	0
641	20240404	101000	37666590	15820	15810	15820	15810	4
642	20240404	100900	37603340	15800	15800	15800	15800	0
643	20240404	100800	37603340	15800	15800	15800	15800	0
644	20240404	100700	37603340	15800	15800	15800	15800	80
645	20240404	100600	36339340	15800	15800	15800	15800	10
646	20240404	100500	36181340	15800	15780	15800	15780	100
647	20240404	100400	34601960	15780	15780	15780	15780	15
648	20240404	100300	34365260	15780	15750	15780	15750	12
649	20240404	100200	34175950	15750	15750	15750	15750	21
650	20240404	100100	33845200	15750	15750	15750	15750	0
651	20240404	100000	33845200	15750	15750	15750	15750	6
652	20240404	095900	33750700	15720	15720	15720	15720	9
653	20240404	095800	33609220	15720	15720	15720	15720	0
654	20240404	095700	33609220	15720	15720	15720	15720	0
655	20240404	095600	33609220	15720	15710	15720	15710	5
656	20240404	095500	33530660	15720	15720	15720	15720	6
657	20240404	095400	33436340	15720	15720	15720	15720	0
658	20240404	095300	33436340	15720	15720	15720	15720	1
659	20240404	095200	33420620	15720	15720	15720	15720	0
660	20240404	095100	33420620	15720	15720	15720	15720	44
661	20240404	095000	32728940	15720	15720	15720	15720	0
662	20240404	094900	32728940	15720	15720	15720	15720	0
663	20240404	094800	32728940	15720	15720	15720	15720	0
664	20240404	094700	32728940	15720	15720	15720	15720	5
665	20240404	094600	32650340	15720	15720	15720	15720	5
666	20240404	094500	32571740	15720	15720	15720	15720	19
667	20240404	094400	32273060	15720	15720	15720	15720	65
668	20240404	094300	31251260	15720	15720	15720	15720	0
669	20240404	094200	31251260	15720	15720	15720	15720	0
670	20240404	094100	31251260	15720	15720	15720	15720	62
671	20240404	094000	30276620	15750	15750	15750	15750	0
672	20240404	093900	30276620	15750	15750	15750	15750	0
673	20240404	093800	30276620	15750	15750	15750	15750	10
674	20240404	093700	30119120	15750	15750	15750	15750	0
675	20240404	093600	30119120	15750	15680	15750	15680	334
676	20240404	093500	24875650	15680	15680	15680	15680	20
677	20240404	093400	24562050	15700	15700	15700	15700	0
678	20240404	093300	24562050	15700	15700	15700	15700	0
679	20240404	093200	24562050	15700	15700	15700	15700	0
680	20240404	093100	24562050	15700	15700	15700	15700	0
681	20240404	093000	24562050	15700	15700	15700	15700	0
682	20240404	092900	24562050	15700	15700	15700	15700	0
683	20240404	092800	24562050	15700	15700	15700	15700	0
684	20240404	092700	24562050	15700	15700	15700	15700	0
685	20240404	092600	24562050	15700	15700	15700	15700	8
686	20240404	092500	24436450	15700	15700	15700	15700	0
687	20240404	092400	24436450	15700	15700	15700	15700	0
688	20240404	092300	24436450	15700	15700	15700	15700	1
689	20240404	092200	24420750	15700	15700	15700	15700	0
690	20240404	092100	24420750	15700	15700	15700	15700	10
691	20240404	092000	24263750	15700	15700	15700	15700	0
692	20240404	091900	24263750	15700	15700	15700	15700	0
693	20240404	091800	24263750	15700	15700	15700	15700	13
694	20240404	091700	24059650	15600	15600	15600	15600	4
695	20240404	091600	23997250	15700	15700	15700	15700	0
696	20240404	091500	23997250	15700	15700	15700	15700	0
697	20240404	091400	23997250	15700	15700	15700	15700	0
698	20240404	091300	23997250	15700	15700	15700	15700	0
699	20240404	091200	23997250	15700	15700	15700	15700	9
700	20240404	091100	23855950	15700	15700	15700	15700	0
701	20240404	091000	23855950	15700	15700	15700	15700	1
702	20240404	090900	23840250	15580	15560	15580	15560	1528
703	20240404	090800	62250	15550	15550	15550	15550	0
704	20240404	090700	62250	15550	15550	15550	15550	0
705	20240404	090600	62250	15550	15550	15550	15550	0
706	20240404	090500	62250	15550	15550	15550	15550	1
707	20240404	090400	46700	15560	15560	15560	15560	0
708	20240404	090300	46700	15560	15560	15560	15560	0
709	20240404	090200	46700	15560	15560	15560	15560	0
710	20240404	090100	46700	15560	15560	15560	15560	1
711	20240404	090000	31140	15570	15570	15570	15570	2