KissMeData/267850/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	211100	495096520	16520	16520	16520	16520	287
3	20240404	211000	495096520	16520	16520	16520	16520	0
4	20240404	210900	495096520	16520	16520	16520	16520	0
5	20240404	210800	495096520	16520	16520	16520	16520	0
6	20240404	210700	495096520	16520	16520	16520	16520	0
7	20240404	210600	495096520	16520	16520	16520	16520	0
8	20240404	210500	495096520	16520	16520	16520	16520	0
9	20240404	210400	495096520	16520	16520	16520	16520	0
10	20240404	210300	495096520	16520	16520	16520	16520	0
11	20240404	210200	495096520	16520	16520	16520	16520	0
12	20240404	210100	495096520	16520	16520	16520	16520	0
13	20240404	210000	495096520	16520	16520	16520	16520	0
14	20240404	205900	495096520	16520	16520	16520	16520	0
15	20240404	205800	495096520	16520	16520	16520	16520	0
16	20240404	205700	495096520	16520	16520	16520	16520	0
17	20240404	205600	495096520	16520	16520	16520	16520	0
18	20240404	205500	495096520	16520	16520	16520	16520	0
19	20240404	205400	495096520	16520	16520	16520	16520	0
20	20240404	205300	495096520	16520	16520	16520	16520	0
21	20240404	205200	495096520	16520	16520	16520	16520	0
22	20240404	205100	495096520	16520	16520	16520	16520	0
23	20240404	205000	495096520	16520	16520	16520	16520	0
24	20240404	204900	495096520	16520	16520	16520	16520	0
25	20240404	204800	495096520	16520	16520	16520	16520	0
26	20240404	204700	495096520	16520	16520	16520	16520	0
27	20240404	204600	495096520	16520	16520	16520	16520	0
28	20240404	204500	495096520	16520	16520	16520	16520	0
29	20240404	204400	495096520	16520	16520	16520	16520	0
30	20240404	204300	495096520	16520	16520	16520	16520	0
31	20240404	204200	495096520	16520	16520	16520	16520	0
32	20240404	204100	495096520	16520	16520	16520	16520	287
33	20240404	204000	495096520	16520	16520	16520	16520	0
34	20240404	203900	495096520	16520	16520	16520	16520	0
35	20240404	203800	495096520	16520	16520	16520	16520	0
36	20240404	203700	495096520	16520	16520	16520	16520	0
37	20240404	203600	495096520	16520	16520	16520	16520	0
38	20240404	203500	495096520	16520	16520	16520	16520	0
39	20240404	203400	495096520	16520	16520	16520	16520	0
40	20240404	203300	495096520	16520	16520	16520	16520	0
41	20240404	203200	495096520	16520	16520	16520	16520	0
42	20240404	203100	495096520	16520	16520	16520	16520	0
43	20240404	203000	495096520	16520	16520	16520	16520	0
44	20240404	202900	495096520	16520	16520	16520	16520	0
45	20240404	202800	495096520	16520	16520	16520	16520	0
46	20240404	202700	495096520	16520	16520	16520	16520	0
47	20240404	202600	495096520	16520	16520	16520	16520	0
48	20240404	202500	495096520	16520	16520	16520	16520	0
49	20240404	202400	495096520	16520	16520	16520	16520	0
50	20240404	202300	495096520	16520	16520	16520	16520	0
51	20240404	202200	495096520	16520	16520	16520	16520	0
52	20240404	202100	495096520	16520	16520	16520	16520	0
53	20240404	202000	495096520	16520	16520	16520	16520	0
54	20240404	201900	495096520	16520	16520	16520	16520	0
55	20240404	201800	495096520	16520	16520	16520	16520	0
56	20240404	201700	495096520	16520	16520	16520	16520	0
57	20240404	201600	495096520	16520	16520	16520	16520	0
58	20240404	201500	495096520	16520	16520	16520	16520	0
59	20240404	201400	495096520	16520	16520	16520	16520	0
60	20240404	201300	495096520	16520	16520	16520	16520	0
61	20240404	201200	495096520	16520	16520	16520	16520	0
62	20240404	201100	495096520	16520	16520	16520	16520	287
63	20240404	201000	495096520	16520	16520	16520	16520	0
64	20240404	200900	495096520	16520	16520	16520	16520	0
65	20240404	200800	495096520	16520	16520	16520	16520	0
66	20240404	200700	495096520	16520	16520	16520	16520	0
67	20240404	200600	495096520	16520	16520	16520	16520	0
68	20240404	200500	495096520	16520	16520	16520	16520	0
69	20240404	200400	495096520	16520	16520	16520	16520	0
70	20240404	200300	495096520	16520	16520	16520	16520	0
71	20240404	200200	495096520	16520	16520	16520	16520	0
72	20240404	200100	495096520	16520	16520	16520	16520	0
73	20240404	200000	495096520	16520	16520	16520	16520	0
74	20240404	195900	495096520	16520	16520	16520	16520	0
75	20240404	195800	495096520	16520	16520	16520	16520	0
76	20240404	195700	495096520	16520	16520	16520	16520	0
77	20240404	195600	495096520	16520	16520	16520	16520	0
78	20240404	195500	495096520	16520	16520	16520	16520	0
79	20240404	195400	495096520	16520	16520	16520	16520	0
80	20240404	195300	495096520	16520	16520	16520	16520	0
81	20240404	195200	495096520	16520	16520	16520	16520	0
82	20240404	195100	495096520	16520	16520	16520	16520	0
83	20240404	195000	495096520	16520	16520	16520	16520	0
84	20240404	194900	495096520	16520	16520	16520	16520	0
85	20240404	194800	495096520	16520	16520	16520	16520	0
86	20240404	194700	495096520	16520	16520	16520	16520	0
87	20240404	194600	495096520	16520	16520	16520	16520	0
88	20240404	194500	495096520	16520	16520	16520	16520	0
89	20240404	194400	495096520	16520	16520	16520	16520	0
90	20240404	194300	495096520	16520	16520	16520	16520	0
91	20240404	194200	495096520	16520	16520	16520	16520	0
92	20240404	194100	495096520	16520	16520	16520	16520	287
93	20240404	194000	495096520	16520	16520	16520	16520	0
94	20240404	193900	495096520	16520	16520	16520	16520	0
95	20240404	193800	495096520	16520	16520	16520	16520	0
96	20240404	193700	495096520	16520	16520	16520	16520	0
97	20240404	193600	495096520	16520	16520	16520	16520	0
98	20240404	193500	495096520	16520	16520	16520	16520	0
99	20240404	193400	495096520	16520	16520	16520	16520	0
100	20240404	193300	495096520	16520	16520	16520	16520	0
101	20240404	193200	495096520	16520	16520	16520	16520	0
102	20240404	193100	495096520	16520	16520	16520	16520	0
103	20240404	193000	495096520	16520	16520	16520	16520	0
104	20240404	192900	495096520	16520	16520	16520	16520	0
105	20240404	192800	495096520	16520	16520	16520	16520	0
106	20240404	192700	495096520	16520	16520	16520	16520	0
107	20240404	192600	495096520	16520	16520	16520	16520	0
108	20240404	192500	495096520	16520	16520	16520	16520	0
109	20240404	192400	495096520	16520	16520	16520	16520	0
110	20240404	192300	495096520	16520	16520	16520	16520	0
111	20240404	192200	495096520	16520	16520	16520	16520	0
112	20240404	192100	495096520	16520	16520	16520	16520	0
113	20240404	192000	495096520	16520	16520	16520	16520	0
114	20240404	191900	495096520	16520	16520	16520	16520	0
115	20240404	191800	495096520	16520	16520	16520	16520	0
116	20240404	191700	495096520	16520	16520	16520	16520	0
117	20240404	191600	495096520	16520	16520	16520	16520	0
118	20240404	191500	495096520	16520	16520	16520	16520	0
119	20240404	191400	495096520	16520	16520	16520	16520	0
120	20240404	191300	495096520	16520	16520	16520	16520	0
121	20240404	191200	495096520	16520	16520	16520	16520	0
122	20240404	191100	495096520	16520	16520	16520	16520	287
123	20240404	191000	495096520	16520	16520	16520	16520	0
124	20240404	190900	495096520	16520	16520	16520	16520	0
125	20240404	190800	495096520	16520	16520	16520	16520	0
126	20240404	190700	495096520	16520	16520	16520	16520	0
127	20240404	190600	495096520	16520	16520	16520	16520	0
128	20240404	190500	495096520	16520	16520	16520	16520	0
129	20240404	190400	495096520	16520	16520	16520	16520	0
130	20240404	190300	495096520	16520	16520	16520	16520	0
131	20240404	190200	495096520	16520	16520	16520	16520	0
132	20240404	190100	495096520	16520	16520	16520	16520	0
133	20240404	190000	495096520	16520	16520	16520	16520	0
134	20240404	185900	495096520	16520	16520	16520	16520	0
135	20240404	185800	495096520	16520	16520	16520	16520	0
136	20240404	185700	495096520	16520	16520	16520	16520	0
137	20240404	185600	495096520	16520	16520	16520	16520	0
138	20240404	185500	495096520	16520	16520	16520	16520	0
139	20240404	185400	495096520	16520	16520	16520	16520	0
140	20240404	185300	495096520	16520	16520	16520	16520	0
141	20240404	185200	495096520	16520	16520	16520	16520	0
142	20240404	185100	495096520	16520	16520	16520	16520	0
143	20240404	185000	495096520	16520	16520	16520	16520	0
144	20240404	184900	495096520	16520	16520	16520	16520	0
145	20240404	184800	495096520	16520	16520	16520	16520	0
146	20240404	184700	495096520	16520	16520	16520	16520	0
147	20240404	184600	495096520	16520	16520	16520	16520	0
148	20240404	184500	495096520	16520	16520	16520	16520	0
149	20240404	184400	495096520	16520	16520	16520	16520	0
150	20240404	184300	495096520	16520	16520	16520	16520	0
151	20240404	184200	495096520	16520	16520	16520	16520	0
152	20240404	184100	495096520	16520	16520	16520	16520	287
153	20240404	184000	495096520	16520	16520	16520	16520	0
154	20240404	183900	495096520	16520	16520	16520	16520	0
155	20240404	183800	495096520	16520	16520	16520	16520	0
156	20240404	183700	495096520	16520	16520	16520	16520	0
157	20240404	183600	495096520	16520	16520	16520	16520	0
158	20240404	183500	495096520	16520	16520	16520	16520	0
159	20240404	183400	495096520	16520	16520	16520	16520	0
160	20240404	183300	495096520	16520	16520	16520	16520	0
161	20240404	183200	495096520	16520	16520	16520	16520	0
162	20240404	183100	495096520	16520	16520	16520	16520	0
163	20240404	183000	495096520	16520	16520	16520	16520	0
164	20240404	182900	495096520	16520	16520	16520	16520	0
165	20240404	182800	495096520	16520	16520	16520	16520	0
166	20240404	182700	495096520	16520	16520	16520	16520	0
167	20240404	182600	495096520	16520	16520	16520	16520	0
168	20240404	182500	495096520	16520	16520	16520	16520	0
169	20240404	182400	495096520	16520	16520	16520	16520	0
170	20240404	182300	495096520	16520	16520	16520	16520	0
171	20240404	182200	495096520	16520	16520	16520	16520	0
172	20240404	182100	495096520	16520	16520	16520	16520	0
173	20240404	182000	495096520	16520	16520	16520	16520	0
174	20240404	181900	495096520	16520	16520	16520	16520	0
175	20240404	181800	495096520	16520	16520	16520	16520	0
176	20240404	181700	495096520	16520	16520	16520	16520	0
177	20240404	181600	495096520	16520	16520	16520	16520	0
178	20240404	181500	495096520	16520	16520	16520	16520	0
179	20240404	181400	495096520	16520	16520	16520	16520	0
180	20240404	181300	495096520	16520	16520	16520	16520	0
181	20240404	181200	495096520	16520	16520	16520	16520	0
182	20240404	181100	495096520	16520	16520	16520	16520	287
183	20240404	181000	495096520	16520	16520	16520	16520	0
184	20240404	180900	495096520	16520	16520	16520	16520	0
185	20240404	180800	495096520	16520	16520	16520	16520	0
186	20240404	180700	495096520	16520	16520	16520	16520	0
187	20240404	180600	495096520	16520	16520	16520	16520	0
188	20240404	180500	495096520	16520	16520	16520	16520	0
189	20240404	180400	495096520	16520	16520	16520	16520	0
190	20240404	180300	495096520	16520	16520	16520	16520	0
191	20240404	180200	495096520	16520	16520	16520	16520	0
192	20240404	180100	495096520	16520	16520	16520	16520	0
193	20240404	180000	495096520	16520	16520	16520	16520	0
194	20240404	175900	495096520	16520	16520	16520	16520	0
195	20240404	175800	495096520	16520	16520	16520	16520	0
196	20240404	175700	495096520	16520	16520	16520	16520	0
197	20240404	175600	495096520	16520	16520	16520	16520	0
198	20240404	175500	495096520	16520	16520	16520	16520	0
199	20240404	175400	495096520	16520	16520	16520	16520	0
200	20240404	175300	495096520	16520	16520	16520	16520	0
201	20240404	175200	495096520	16520	16520	16520	16520	0
202	20240404	175100	495096520	16520	16520	16520	16520	0
203	20240404	175000	495096520	16520	16520	16520	16520	0
204	20240404	174900	495096520	16520	16520	16520	16520	0
205	20240404	174800	495096520	16520	16520	16520	16520	0
206	20240404	174700	495096520	16520	16520	16520	16520	0
207	20240404	174600	495096520	16520	16520	16520	16520	0
208	20240404	174500	495096520	16520	16520	16520	16520	0
209	20240404	174400	495096520	16520	16520	16520	16520	0
210	20240404	174300	495096520	16520	16520	16520	16520	0
211	20240404	174200	495096520	16520	16520	16520	16520	0
212	20240404	174100	495096520	16520	16520	16520	16520	287
213	20240404	174000	495096520	16520	16520	16520	16520	0
214	20240404	173900	495096520	16520	16520	16520	16520	0
215	20240404	173800	495096520	16520	16520	16520	16520	0
216	20240404	173700	495096520	16520	16520	16520	16520	0
217	20240404	173600	495096520	16520	16520	16520	16520	0
218	20240404	173500	495096520	16520	16520	16520	16520	0
219	20240404	173400	495096520	16520	16520	16520	16520	0
220	20240404	173300	495096520	16520	16520	16520	16520	0
221	20240404	173200	495096520	16520	16520	16520	16520	0
222	20240404	173100	495096520	16520	16520	16520	16520	0
223	20240404	173000	495096520	16520	16520	16520	16520	0
224	20240404	172900	495096520	16520	16520	16520	16520	0
225	20240404	172800	495096520	16520	16520	16520	16520	0
226	20240404	172700	495096520	16520	16520	16520	16520	0
227	20240404	172600	495096520	16520	16520	16520	16520	0
228	20240404	172500	495096520	16520	16520	16520	16520	0
229	20240404	172400	495096520	16520	16520	16520	16520	0
230	20240404	172300	495096520	16520	16520	16520	16520	0
231	20240404	172200	495096520	16520	16520	16520	16520	0
232	20240404	172100	495096520	16520	16520	16520	16520	0
233	20240404	172000	495096520	16520	16520	16520	16520	0
234	20240404	171900	495096520	16520	16520	16520	16520	0
235	20240404	171800	495096520	16520	16520	16520	16520	0
236	20240404	171700	495096520	16520	16520	16520	16520	0
237	20240404	171600	495096520	16520	16520	16520	16520	0
238	20240404	171500	495096520	16520	16520	16520	16520	0
239	20240404	171400	495096520	16520	16520	16520	16520	0
240	20240404	171300	495096520	16520	16520	16520	16520	0
241	20240404	171200	495096520	16520	16520	16520	16520	0
242	20240404	171100	495096520	16520	16520	16520	16520	287
243	20240404	171000	495096520	16520	16520	16520	16520	0
244	20240404	170900	495096520	16520	16520	16520	16520	0
245	20240404	170800	495096520	16520	16520	16520	16520	0
246	20240404	170700	495096520	16520	16520	16520	16520	0
247	20240404	170600	495096520	16520	16520	16520	16520	0
248	20240404	170500	495096520	16520	16520	16520	16520	0
249	20240404	170400	495096520	16520	16520	16520	16520	0
250	20240404	170300	495096520	16520	16520	16520	16520	0
251	20240404	170200	495096520	16520	16520	16520	16520	0
252	20240404	170100	495096520	16520	16520	16520	16520	0
253	20240404	170000	495096520	16520	16520	16520	16520	0
254	20240404	165900	495096520	16520	16520	16520	16520	0
255	20240404	165800	495096520	16520	16520	16520	16520	0
256	20240404	165700	495096520	16520	16520	16520	16520	0
257	20240404	165600	495096520	16520	16520	16520	16520	0
258	20240404	165500	495096520	16520	16520	16520	16520	0
259	20240404	165400	495096520	16520	16520	16520	16520	0
260	20240404	165300	495096520	16520	16520	16520	16520	0
261	20240404	165200	495096520	16520	16520	16520	16520	0
262	20240404	165100	495096520	16520	16520	16520	16520	0
263	20240404	165000	495096520	16520	16520	16520	16520	0
264	20240404	164900	495096520	16520	16520	16520	16520	0
265	20240404	164800	495096520	16520	16520	16520	16520	0
266	20240404	164700	495096520	16520	16520	16520	16520	0
267	20240404	164600	495096520	16520	16520	16520	16520	0
268	20240404	164500	495096520	16520	16520	16520	16520	0
269	20240404	164400	495096520	16520	16520	16520	16520	0
270	20240404	164300	495096520	16520	16520	16520	16520	0
271	20240404	164200	495096520	16520	16520	16520	16520	0
272	20240404	164100	495096520	16520	16520	16520	16520	287
273	20240404	164000	495096520	16520	16520	16520	16520	0
274	20240404	163900	495096520	16520	16520	16520	16520	0
275	20240404	163800	495096520	16520	16520	16520	16520	0
276	20240404	163700	495096520	16520	16520	16520	16520	0
277	20240404	163600	495096520	16520	16520	16520	16520	0
278	20240404	163500	495096520	16520	16520	16520	16520	0
279	20240404	163400	495096520	16520	16520	16520	16520	0
280	20240404	163300	495096520	16520	16520	16520	16520	0
281	20240404	163200	495096520	16520	16520	16520	16520	0
282	20240404	163100	495096520	16520	16520	16520	16520	0
283	20240404	163000	495096520	16520	16520	16520	16520	0
284	20240404	162900	495096520	16520	16520	16520	16520	0
285	20240404	162800	495096520	16520	16520	16520	16520	0
286	20240404	162700	495096520	16520	16520	16520	16520	0
287	20240404	162600	495096520	16520	16520	16520	16520	0
288	20240404	162500	495096520	16520	16520	16520	16520	0
289	20240404	162400	495096520	16520	16520	16520	16520	0
290	20240404	162300	495096520	16520	16520	16520	16520	0
291	20240404	162200	495096520	16520	16520	16520	16520	0
292	20240404	162100	495096520	16520	16520	16520	16520	0
293	20240404	162000	495096520	16520	16520	16520	16520	0
294	20240404	161900	495096520	16520	16520	16520	16520	0
295	20240404	161800	495096520	16520	16520	16520	16520	0
296	20240404	161700	495096520	16520	16520	16520	16520	0
297	20240404	161600	495096520	16520	16520	16520	16520	0
298	20240404	161500	495096520	16520	16520	16520	16520	0
299	20240404	161400	495096520	16520	16520	16520	16520	0
300	20240404	161300	495096520	16520	16520	16520	16520	0
301	20240404	161200	495096520	16520	16520	16520	16520	0
302	20240404	161100	495096520	16520	16520	16520	16520	287
303	20240404	161000	495096520	16520	16520	16520	16520	0
304	20240404	160900	495096520	16520	16520	16520	16520	0
305	20240404	160800	495096520	16520	16520	16520	16520	0
306	20240404	160700	495096520	16520	16520	16520	16520	0
307	20240404	160600	495096520	16520	16520	16520	16520	0
308	20240404	160500	495096520	16520	16520	16520	16520	0
309	20240404	160400	495096520	16520	16520	16520	16520	0
310	20240404	160300	495096520	16520	16520	16520	16520	0
311	20240404	160200	495096520	16520	16520	16520	16520	0
312	20240404	160100	495096520	16520	16520	16520	16520	0
313	20240404	160000	495096520	16520	16520	16520	16520	0
314	20240404	155900	495096520	16520	16520	16520	16520	0
315	20240404	155800	495096520	16520	16520	16520	16520	0
316	20240404	155700	495096520	16520	16520	16520	16520	0
317	20240404	155600	495096520	16520	16520	16520	16520	0
318	20240404	155500	495096520	16520	16520	16520	16520	0
319	20240404	155400	495096520	16520	16520	16520	16520	0
320	20240404	155300	495096520	16520	16520	16520	16520	0
321	20240404	155200	495096520	16520	16520	16520	16520	0
322	20240404	155100	495096520	16520	16520	16520	16520	0
323	20240404	155000	495096520	16520	16520	16520	16520	0
324	20240404	154900	495096520	16520	16520	16520	16520	0
325	20240404	154800	495096520	16520	16520	16520	16520	0
326	20240404	154700	495096520	16520	16520	16520	16520	0
327	20240404	154600	495096520	16520	16520	16520	16520	0
328	20240404	154500	495096520	16520	16520	16520	16520	0
329	20240404	154400	495096520	16520	16520	16520	16520	0
330	20240404	154300	495096520	16520	16520	16520	16520	0
331	20240404	154200	495096520	16520	16520	16520	16520	0
332	20240404	154100	495096520	16520	16520	16520	16520	287
333	20240404	154000	495096520	16520	16520	16520	16520	0
334	20240404	153900	495096520	16520	16520	16520	16520	0
335	20240404	153800	495096520	16520	16520	16520	16520	0
336	20240404	153700	495096520	16520	16520	16520	16520	0
337	20240404	153600	495096520	16520	16520	16520	16520	0
338	20240404	153500	495096520	16520	16520	16520	16520	0
339	20240404	153400	495096520	16520	16520	16520	16520	0
340	20240404	153300	495096520	16520	16520	16520	16520	0
341	20240404	153200	495096520	16520	16520	16520	16520	0
342	20240404	153100	495096520	16520	16520	16520	16520	0
343	20240404	153000	495096520	16520	16520	16520	16520	287
344	20240404	152900	490355280	16600	16600	16600	16600	0
345	20240404	152800	490355280	16600	16600	16600	16600	0
346	20240404	152700	490355280	16600	16600	16600	16600	0
347	20240404	152600	490355280	16600	16600	16600	16600	0
348	20240404	152500	490355280	16600	16600	16600	16600	0
349	20240404	152400	490355280	16600	16600	16600	16600	0
350	20240404	152300	490355280	16600	16600	16600	16600	0
351	20240404	152200	490355280	16600	16600	16600	16600	0
352	20240404	152100	490355280	16600	16600	16600	16600	0
353	20240404	152000	490355280	16600	16600	16600	16600	0
354	20240404	151900	490355280	16600	16530	16600	16530	3
355	20240404	151800	490305620	16530	16530	16530	16530	1
356	20240404	151700	490289090	16610	16530	16610	16530	5
357	20240404	151600	490206360	16520	16530	16530	16520	88
358	20240404	151500	488752590	16530	16530	16530	16530	12
359	20240404	151400	488554230	16530	16530	16530	16520	68
360	20240404	151300	487430840	16520	16520	16520	16520	24
361	20240404	151200	487034360	16520	16520	16520	16520	40
362	20240404	151100	486373560	16510	16500	16510	16500	230
363	20240404	151000	482577450	16510	16510	16510	16510	172
364	20240404	150900	479737730	16510	16500	16510	16500	67
365	20240404	150800	478632200	16510	16510	16510	16510	0
366	20240404	150700	478632200	16510	16510	16520	16510	75
367	20240404	150600	477393940	16510	16510	16510	16510	130
368	20240404	150500	475247640	16510	16510	16510	16510	200
369	20240404	150400	471945640	16530	16530	16530	16530	68
370	20240404	150300	470821600	16540	16540	16540	16540	1
371	20240404	150200	470805060	16540	16530	16540	16530	3
372	20240404	150100	470755460	16530	16520	16540	16510	226
373	20240404	150000	467018870	16520	16520	16520	16510	58
374	20240404	145900	466061270	16510	16520	16520	16510	11
375	20240404	145800	465879560	16510	16510	16510	16510	64
376	20240404	145700	464822920	16510	16510	16510	16510	50
377	20240404	145600	463997420	16510	16510	16520	16510	100
378	20240404	145500	462346410	16520	16520	16520	16520	1
379	20240404	145400	462329890	16510	16510	16510	16510	222
380	20240404	145300	458664670	16510	16520	16520	16510	101
381	20240404	145200	456997150	16520	16510	16520	16510	69
382	20240404	145100	455857950	16510	16510	16510	16510	0
383	20240404	145000	455857950	16510	16530	16530	16510	95
384	20240404	144900	454289460	16530	16520	16530	16500	3617
385	20240404	144800	394555060	16520	16520	16520	16520	1
386	20240404	144700	394538540	16520	16520	16520	16520	77
387	20240404	144600	393266500	16520	16530	16530	16520	774
388	20240404	144500	380472850	16530	16530	16530	16530	70
389	20240404	144400	379315750	16530	16530	16530	16530	65
390	20240404	144300	378241300	16530	16530	16530	16530	0
391	20240404	144200	378241300	16530	16530	16530	16530	22
392	20240404	144100	377877640	16530	16530	16530	16530	1
393	20240404	144000	377861110	16530	16530	16530	16530	64
394	20240404	143900	376803190	16530	16530	16530	16530	100
395	20240404	143800	375150190	16530	16530	16530	16530	64
396	20240404	143700	374092270	16540	16540	16540	16540	1
397	20240404	143600	374075730	16530	16540	16540	16530	18
398	20240404	143500	373778080	16540	16540	16540	16540	0
399	20240404	143400	373778080	16540	16540	16540	16540	100
400	20240404	143300	372124080	16540	16540	16540	16540	61
401	20240404	143200	371115140	16530	16550	16550	16530	322
402	20240404	143100	365790280	16550	16540	16550	16540	44
403	20240404	143000	365062090	16540	16540	16540	16540	128
404	20240404	142900	362944970	16550	16550	16550	16550	0
405	20240404	142800	362944970	16550	16550	16550	16550	0
406	20240404	142700	362944970	16550	16550	16550	16550	0
407	20240404	142600	362944970	16550	16540	16550	16540	60
408	20240404	142500	361952200	16540	16540	16540	16540	10
409	20240404	142400	361786800	16540	16540	16540	16540	64
410	20240404	142300	360728240	16540	16540	16540	16540	10
411	20240404	142200	360562840	16550	16550	16550	16550	0
412	20240404	142100	360562840	16550	16550	16550	16550	20
413	20240404	142000	360231840	16540	16540	16540	16540	0
414	20240404	141900	360231840	16540	16540	16540	16540	60
415	20240404	141800	359239440	16540	16550	16550	16540	104
416	20240404	141700	357519260	16550	16550	16550	16550	0
417	20240404	141600	357519260	16550	16550	16550	16550	10
418	20240404	141500	357353760	16550	16550	16550	16550	22
419	20240404	141400	356989660	16540	16540	16540	16540	200
420	20240404	141300	353681660	16550	16550	16550	16550	216
421	20240404	141200	350106860	16610	16610	16610	16610	0
422	20240404	141100	350106860	16610	16610	16610	16610	0
423	20240404	141000	350106860	16610	16610	16610	16610	0
424	20240404	140900	350106860	16610	16610	16610	16610	0
425	20240404	140800	350106860	16610	16610	16610	16610	90
426	20240404	140700	348611960	16610	16610	16610	16610	0
427	20240404	140600	348611960	16610	16610	16610	16610	80
428	20240404	140500	347283160	16610	16600	16610	16600	53
429	20240404	140400	346402940	16610	16600	16610	16600	2
430	20240404	140300	346369730	16600	16600	16600	16600	0
431	20240404	140200	346369730	16600	16600	16600	16600	1
432	20240404	140100	346353130	16550	16550	16550	16550	0
433	20240404	140000	346353130	16550	16540	16550	16540	1216
434	20240404	135900	326228480	16540	16540	16540	16540	1
435	20240404	135800	326211940	16540	16540	16540	16540	0
436	20240404	135700	326211940	16540	16540	16540	16540	0
437	20240404	135600	326211940	16540	16540	16540	16540	21
438	20240404	135500	325864600	16540	16540	16550	16540	129
439	20240404	135400	323730340	16540	16540	16540	16540	3
440	20240404	135300	323680720	16550	16560	16560	16550	49
441	20240404	135200	322869740	16560	16560	16560	16560	7
442	20240404	135100	322753820	16560	16560	16560	16560	3
443	20240404	135000	322704140	16560	16560	16560	16560	17
444	20240404	134900	322422620	16560	16560	16560	16560	67
445	20240404	134800	321313100	16570	16570	16570	16570	21
446	20240404	134700	320965130	16570	16570	16570	16570	58
447	20240404	134600	320004070	16570	16570	16570	16570	0
448	20240404	134500	320004070	16570	16570	16570	16570	11
449	20240404	134400	319821800	16560	16560	16560	16560	10
450	20240404	134300	319656200	16540	16540	16540	16540	0
451	20240404	134200	319656200	16540	16540	16540	16540	10
452	20240404	134100	319490800	16540	16540	16540	16540	0
453	20240404	134000	319490800	16540	16540	16540	16540	1
454	20240404	133900	319474260	16530	16530	16530	16530	15
455	20240404	133800	319226310	16540	16570	16570	16540	160
456	20240404	133700	316579880	16560	16540	16560	16540	1001
457	20240404	133600	300018860	16530	16540	16540	16530	110
458	20240404	133500	298199560	16540	16540	16540	16540	1
459	20240404	133400	298183020	16540	16540	16540	16540	25
460	20240404	133300	297769520	16540	16540	16540	16540	11
461	20240404	133200	297587580	16540	16540	16540	16540	175
462	20240404	133100	294693080	16540	16540	16540	16540	88
463	20240404	133000	293237560	16550	16540	16550	16540	2
464	20240404	132900	293204470	16540	16550	16550	16540	76
465	20240404	132800	291947310	16550	16540	16550	16540	12
466	20240404	132700	291748720	16540	16540	16540	16540	88
467	20240404	132600	290293200	16550	16550	16550	16550	703
468	20240404	132500	278658550	16550	16550	16550	16550	21
469	20240404	132400	278311000	16550	16560	16560	16550	66
470	20240404	132300	277218690	16560	16560	16560	16560	0
471	20240404	132200	277218690	16560	16560	16560	16560	355
472	20240404	132100	271339890	16560	16560	16560	16560	456
473	20240404	132000	263788530	16560	16570	16570	16560	216
474	20240404	131900	260210410	16580	16580	16580	16580	31
475	20240404	131800	259696430	16580	16580	16580	16580	2
476	20240404	131700	259663270	16580	16580	16580	16580	47
477	20240404	131600	258884010	16580	16590	16590	16580	4
478	20240404	131500	258817680	16590	16590	16590	16590	815
479	20240404	131400	245296830	16590	16590	16590	16590	0
480	20240404	131300	245296830	16590	16590	16590	16590	64
481	20240404	131200	244235070	16600	16600	16600	16600	0
482	20240404	131100	244235070	16600	16610	16610	16600	21
483	20240404	131000	243886450	16620	16620	16620	16620	0
484	20240404	130900	243886450	16620	16620	16620	16620	0
485	20240404	130800	243886450	16620	16610	16620	16610	45
486	20240404	130700	243138990	16600	16590	16600	16590	115
487	20240404	130600	241230630	16600	16600	16600	16600	2
488	20240404	130500	241197430	16590	16590	16590	16590	0
489	20240404	130400	241197430	16590	16600	16600	16590	160
490	20240404	130300	238542070	16600	16600	16600	16600	0
491	20240404	130200	238542070	16600	16600	16600	16600	0
492	20240404	130100	238542070	16600	16600	16600	16600	0
493	20240404	130000	238542070	16600	16600	16600	16600	64
494	20240404	125900	237479670	16600	16600	16600	16600	64
495	20240404	125800	236417270	16600	16600	16600	16600	1
496	20240404	125700	236400670	16600	16600	16600	16600	88
497	20240404	125600	234939870	16600	16600	16600	16600	33
498	20240404	125500	234392070	16600	16600	16600	16600	0
499	20240404	125400	234392070	16600	16600	16600	16600	0
500	20240404	125300	234392070	16600	16600	16600	16600	54
501	20240404	125200	233495670	16590	16590	16590	16590	100
502	20240404	125100	231836670	16590	16590	16590	16590	88
503	20240404	125000	230376750	16600	16600	16600	16600	0
504	20240404	124900	230376750	16600	16590	16600	16590	21
505	20240404	124800	230028160	16600	16590	16600	16590	17
506	20240404	124700	229746020	16590	16590	16590	16590	64
507	20240404	124600	228684260	16590	16600	16600	16590	82
508	20240404	124500	227323560	16600	16610	16610	16600	65
509	20240404	124400	226244550	16600	16600	16600	16600	150
510	20240404	124300	223754550	16620	16630	16630	16620	80
511	20240404	124200	222424470	16630	16630	16630	16630	1
512	20240404	124100	222407840	16630	16630	16630	16630	1
513	20240404	124000	222391210	16630	16630	16630	16630	0
514	20240404	123900	222391210	16630	16630	16630	16630	64
515	20240404	123800	221326890	16630	16630	16630	16630	194
516	20240404	123700	218100670	16640	16640	16640	16640	0
517	20240404	123600	218100670	16640	16640	16640	16640	25
518	20240404	123500	217684670	16640	16640	16640	16640	10
519	20240404	123400	217518270	16630	16630	16630	16630	64
520	20240404	123300	216453950	16630	16630	16630	16630	0
521	20240404	123200	216453950	16630	16630	16630	16630	1
522	20240404	123100	216437320	16630	16630	16630	16630	10
523	20240404	123000	216271020	16630	16610	16630	16600	178
524	20240404	122900	213313760	16620	16620	16620	16620	0
525	20240404	122800	213313760	16620	16620	16620	16620	0
526	20240404	122700	213313760	16620	16610	16620	16610	103
527	20240404	122600	211602480	16610	16620	16620	16610	32
528	20240404	122500	211070950	16610	16610	16610	16610	3
529	20240404	122400	211021120	16610	16610	16610	16610	0
530	20240404	122300	211021120	16610	16600	16610	16600	588
531	20240404	122200	201259440	16600	16600	16600	16600	64
532	20240404	122100	200197040	16610	16610	16610	16610	0
533	20240404	122000	200197040	16610	16610	16610	16610	0
534	20240404	121900	200197040	16610	16610	16610	16610	51
535	20240404	121800	199349930	16600	16610	16610	16600	104
536	20240404	121700	197623230	16730	16730	16730	16730	0
537	20240404	121600	197623230	16730	16730	16730	16730	0
538	20240404	121500	197623230	16730	16730	16730	16730	0
539	20240404	121400	197623230	16730	16730	16730	16730	0
540	20240404	121300	197623230	16730	16730	16730	16730	1
541	20240404	121200	197606500	16740	16610	16740	16590	1644
542	20240404	121100	170314870	16610	16610	16610	16610	1
543	20240404	121000	170298260	16610	16610	16610	16610	86
544	20240404	120900	168869800	16610	16610	16610	16610	0
545	20240404	120800	168869800	16610	16630	16630	16610	67
546	20240404	120700	167756890	16630	16630	16630	16630	0
547	20240404	120600	167756890	16630	16630	16630	16630	1
548	20240404	120500	167740260	16610	16610	16610	16610	0
549	20240404	120400	167740260	16610	16620	16620	16610	153
550	20240404	120300	165198570	16620	16620	16620	16620	64
551	20240404	120200	164134890	16640	16640	16640	16640	40
552	20240404	120100	163469290	16640	16640	16640	16640	0
553	20240404	120000	163469290	16640	16640	16640	16640	72
554	20240404	115900	162271210	16610	16610	16610	16610	87
555	20240404	115800	160826140	16620	16670	16670	16620	542
556	20240404	115700	151796130	16680	16680	16680	16680	5
557	20240404	115600	151712730	16670	16670	16670	16670	1
558	20240404	115500	151696060	16670	16670	16670	16670	4
559	20240404	115400	151629380	16680	16680	16680	16680	21
560	20240404	115300	151279100	16680	16680	16680	16680	64
561	20240404	115200	150211580	16680	16680	16680	16680	0
562	20240404	115100	150211580	16680	16680	16680	16680	1
563	20240404	115000	150194900	16690	16690	16690	16690	19
564	20240404	114900	149877790	16690	16690	16690	16690	64
565	20240404	114800	148809630	16690	16690	16700	16690	140
566	20240404	114700	146473020	16690	16690	16690	16690	9
567	20240404	114600	146322810	16690	16700	16700	16690	159
568	20240404	114500	143668200	16700	16700	16700	16700	36
569	20240404	114400	143067000	16700	16700	16700	16700	0
570	20240404	114300	143067000	16700	16700	16700	16700	91
571	20240404	114200	141547300	16700	16700	16700	16700	0
572	20240404	114100	141547300	16700	16700	16700	16700	1
573	20240404	114000	141530600	16700	16700	16700	16700	0
574	20240404	113900	141530600	16700	16710	16710	16700	69
575	20240404	113800	140378250	16700	16700	16700	16700	20
576	20240404	113700	140044250	16710	16710	16710	16710	10
577	20240404	113600	139877150	16710	16700	16710	16700	2
578	20240404	113500	139843740	16700	16700	16700	16700	64
579	20240404	113400	138774940	16710	16710	16710	16710	14
580	20240404	113300	138541000	16710	16710	16710	16710	29
581	20240404	113200	138056410	16720	16720	16720	16720	34
582	20240404	113100	137487930	16720	16720	16720	16720	0
583	20240404	113000	137487930	16720	16720	16720	16720	66
584	20240404	112900	136384410	16720	16720	16720	16720	0
585	20240404	112800	136384410	16720	16720	16720	16720	29
586	20240404	112700	135899530	16730	16740	16740	16730	31
587	20240404	112600	135380750	16750	16750	16750	16750	0
588	20240404	112500	135380750	16750	16750	16750	16750	0
589	20240404	112400	135380750	16750	16750	16750	16750	1
590	20240404	112300	135364000	16760	16760	16760	16760	0
591	20240404	112200	135364000	16760	16760	16760	16760	0
592	20240404	112100	135364000	16760	16760	16760	16760	119
593	20240404	112000	133369560	16800	16800	16800	16800	0
594	20240404	111900	133369560	16800	16800	16800	16800	0
595	20240404	111800	133369560	16800	16800	16800	16800	0
596	20240404	111700	133369560	16800	16800	16800	16800	0
597	20240404	111600	133369560	16800	16800	16800	16800	0
598	20240404	111500	133369560	16800	16800	16800	16800	0
599	20240404	111400	133369560	16800	16800	16800	16800	1
600	20240404	111300	133352760	16790	16790	16790	16790	0
601	20240404	111200	133352760	16790	16790	16790	16790	0
602	20240404	111100	133352760	16790	16790	16790	16790	1
603	20240404	111000	133335970	16800	16800	16800	16800	0
604	20240404	110900	133335970	16800	16800	16800	16800	0
605	20240404	110800	133335970	16800	16800	16800	16800	0
606	20240404	110700	133335970	16800	16800	16800	16800	0
607	20240404	110600	133335970	16800	16800	16800	16800	0
608	20240404	110500	133335970	16800	16800	16800	16800	0
609	20240404	110400	133335970	16800	16800	16800	16800	0
610	20240404	110300	133335970	16800	16800	16800	16800	0
611	20240404	110200	133335970	16800	16800	16800	16800	1
612	20240404	110100	133319170	16780	16780	16780	16780	0
613	20240404	110000	133319170	16780	16760	16780	16760	4
614	20240404	105900	133252090	16760	16760	16760	16760	1
615	20240404	105800	133235330	16680	16720	16720	16680	4716
616	20240404	105700	54544730	16760	16760	16760	16760	3
617	20240404	105600	54494450	16720	16720	16720	16720	0
618	20240404	105500	54494450	16720	16720	16780	16720	111
619	20240404	105400	52638470	16720	16720	16720	16720	0
620	20240404	105300	52638470	16720	16720	16720	16720	30
621	20240404	105200	52136870	16790	16790	16790	16790	0
622	20240404	105100	52136870	16790	16720	16790	16720	26
623	20240404	105000	51702080	16720	16720	16720	16720	13
624	20240404	104900	51484720	16720	16720	16720	16720	30
625	20240404	104800	50983120	16730	16740	16740	16730	681
626	20240404	104700	39588860	16800	16800	16800	16800	0
627	20240404	104600	39588860	16800	16800	16800	16800	0
628	20240404	104500	39588860	16800	16800	16800	16800	0
629	20240404	104400	39588860	16800	16800	16800	16800	0
630	20240404	104300	39588860	16800	16800	16800	16800	1
631	20240404	104200	39572060	16800	16800	16800	16800	0
632	20240404	104100	39572060	16800	16800	16800	16800	0
633	20240404	104000	39572060	16800	16800	16800	16800	0
634	20240404	103900	39572060	16800	16800	16800	16800	0
635	20240404	103800	39572060	16800	16800	16800	16800	0
636	20240404	103700	39572060	16800	16800	16800	16800	0
637	20240404	103600	39572060	16800	16800	16800	16800	1
638	20240404	103500	39555260	16860	16790	16860	16790	30
639	20240404	103400	39050480	16800	16800	16800	16800	1
640	20240404	103300	39033680	16790	16790	16790	16790	1
641	20240404	103200	39016890	16750	16750	16750	16750	0
642	20240404	103100	39016890	16750	16750	16750	16750	0
643	20240404	103000	39016890	16750	16750	16750	16750	0
644	20240404	102900	39016890	16750	16750	16750	16750	0
645	20240404	102800	39016890	16750	16750	16750	16750	0
646	20240404	102700	39016890	16750	16750	16750	16750	1
647	20240404	102600	39000140	16790	16790	16790	16790	100
648	20240404	102500	37321140	16800	16800	16800	16800	1
649	20240404	102400	37304340	16800	16800	16800	16800	0
650	20240404	102300	37304340	16800	16800	16800	16800	0
651	20240404	102200	37304340	16800	16800	16800	16800	0
652	20240404	102100	37304340	16800	16770	16800	16770	24
653	20240404	102000	36901520	16760	16760	16760	16760	1
654	20240404	101900	36884760	16740	16740	16740	16740	0
655	20240404	101800	36884760	16740	16740	16740	16740	0
656	20240404	101700	36884760	16740	16740	16740	16740	13
657	20240404	101600	36667140	16740	16740	16740	16740	0
658	20240404	101500	36667140	16740	16740	16740	16740	0
659	20240404	101400	36667140	16740	16740	16740	16740	1
660	20240404	101300	36650400	16740	16750	16750	16740	10
661	20240404	101200	36482950	16750	16750	16750	16750	0
662	20240404	101100	36482950	16750	16750	16750	16750	0
663	20240404	101000	36482950	16750	16750	16750	16750	0
664	20240404	100900	36482950	16750	16740	16750	16740	290
665	20240404	100800	31626750	16750	16750	16750	16750	20
666	20240404	100700	31291750	16770	16770	16770	16770	0
667	20240404	100600	31291750	16770	16770	16770	16770	0
668	20240404	100500	31291750	16770	16770	16770	16770	1
669	20240404	100400	31274980	16760	16760	16760	16760	1
670	20240404	100300	31258220	16780	16780	16780	16780	0
671	20240404	100200	31258220	16780	16780	16780	16780	0
672	20240404	100100	31258220	16780	16770	16780	16770	60
673	20240404	100000	30251610	16780	16780	16780	16780	0
674	20240404	095900	30251610	16780	16780	16780	16780	0
675	20240404	095800	30251610	16780	16780	16780	16780	3
676	20240404	095700	30201270	16780	16780	16780	16780	0
677	20240404	095600	30201270	16780	16780	16780	16780	0
678	20240404	095500	30201270	16780	16780	16780	16780	0
679	20240404	095400	30201270	16780	16780	16780	16780	1
680	20240404	095300	30184490	16780	16780	16780	16780	0
681	20240404	095200	30184490	16780	16780	16780	16780	0
682	20240404	095100	30184490	16780	16780	16780	16780	0
683	20240404	095000	30184490	16780	16780	16780	16780	3
684	20240404	094900	30134150	16770	16770	16770	16770	0
685	20240404	094800	30134150	16770	16770	16770	16770	0
686	20240404	094700	30134150	16770	16770	16770	16770	1
687	20240404	094600	30117380	16770	16760	16770	16740	6
688	20240404	094500	30016850	16720	16750	16750	16720	100
689	20240404	094400	28344020	16760	16800	16800	16760	255
690	20240404	094300	24068330	16850	16850	16850	16850	0
691	20240404	094200	24068330	16850	16850	16850	16850	133
692	20240404	094100	21827280	16850	16850	16850	16850	9
693	20240404	094000	21675630	16850	16850	16850	16850	0
694	20240404	093900	21675630	16850	16850	16850	16850	0
695	20240404	093800	21675630	16850	16850	16850	16850	0
696	20240404	093700	21675630	16850	16850	16850	16850	0
697	20240404	093600	21675630	16850	16850	16850	16850	125
698	20240404	093500	19569380	16850	16750	16850	16750	2
699	20240404	093400	19535780	16850	16850	16850	16850	0
700	20240404	093300	19535780	16850	16850	16850	16850	0
701	20240404	093200	19535780	16850	16850	16850	16850	207
702	20240404	093100	16047830	16850	16850	16850	16850	5
703	20240404	093000	15963580	16850	16840	16850	16840	2
704	20240404	092900	15929890	16850	16850	16850	16850	0
705	20240404	092800	15929890	16850	16850	16850	16850	1
706	20240404	092700	15913040	16850	16820	16850	16820	44
707	20240404	092600	15172930	16850	16850	16850	16850	1
708	20240404	092500	15156080	16850	16850	16850	16850	1
709	20240404	092400	15139230	16830	16830	16830	16830	0
710	20240404	092300	15139230	16830	16820	16830	16820	183
711	20240404	092200	12059370	16820	16820	16820	16820	0
712	20240404	092100	12059370	16820	16820	16820	16820	0
713	20240404	092000	12059370	16820	16820	16820	16820	1
714	20240404	091900	12042550	16830	16830	16830	16830	0
715	20240404	091800	12042550	16830	16810	16830	16810	30
716	20240404	091700	11537750	16810	16800	16810	16800	4
717	20240404	091600	11470540	16800	16800	16800	16800	0
718	20240404	091500	11470540	16800	16800	16800	16800	0
719	20240404	091400	11470540	16800	16800	16800	16800	9
720	20240404	091300	11319340	16790	16790	16790	16790	44
721	20240404	091200	10580580	16790	16790	16790	16790	0
722	20240404	091100	10580580	16790	16780	16790	16780	179
723	20240404	091000	7576920	16790	16790	16790	16790	1
724	20240404	090900	7560130	16690	16740	16740	16690	100
725	20240404	090800	5889490	16800	16800	16800	16800	13
726	20240404	090700	5671090	16800	16740	16850	16740	38
727	20240404	090600	5032760	16740	16830	16830	16740	11
728	20240404	090500	4847720	16830	16830	16830	16830	1
729	20240404	090400	4830890	16670	16800	16800	16670	12
730	20240404	090300	4629420	16670	16780	16780	16670	12
731	20240404	090200	4428170	16780	16780	16780	16780	119
732	20240404	090100	2431350	16780	16770	16780	16770	11
733	20240404	090000	2246780	16690	16620	16690	16620	135