KissMeData/017510/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	194700	105863245	2990	2990	2990	2990	993
3	20240404	194600	105863245	2990	2990	2990	2990	0
4	20240404	194500	105863245	2990	2990	2990	2990	0
5	20240404	194400	105863245	2990	2990	2990	2990	0
6	20240404	194300	105863245	2990	2990	2990	2990	0
7	20240404	194200	105863245	2990	2990	2990	2990	0
8	20240404	194100	105863245	2990	2990	2990	2990	0
9	20240404	194000	105863245	2990	2990	2990	2990	0
10	20240404	193900	105863245	2990	2990	2990	2990	0
11	20240404	193800	105863245	2990	2990	2990	2990	0
12	20240404	193700	105863245	2990	2990	2990	2990	0
13	20240404	193600	105863245	2990	2990	2990	2990	0
14	20240404	193500	105863245	2990	2990	2990	2990	0
15	20240404	193400	105863245	2990	2990	2990	2990	0
16	20240404	193300	105863245	2990	2990	2990	2990	0
17	20240404	193200	105863245	2990	2990	2990	2990	0
18	20240404	193100	105863245	2990	2990	2990	2990	0
19	20240404	193000	105863245	2990	2990	2990	2990	0
20	20240404	192900	105863245	2990	2990	2990	2990	0
21	20240404	192800	105863245	2990	2990	2990	2990	0
22	20240404	192700	105863245	2990	2990	2990	2990	0
23	20240404	192600	105863245	2990	2990	2990	2990	0
24	20240404	192500	105863245	2990	2990	2990	2990	0
25	20240404	192400	105863245	2990	2990	2990	2990	0
26	20240404	192300	105863245	2990	2990	2990	2990	0
27	20240404	192200	105863245	2990	2990	2990	2990	0
28	20240404	192100	105863245	2990	2990	2990	2990	0
29	20240404	192000	105863245	2990	2990	2990	2990	0
30	20240404	191900	105863245	2990	2990	2990	2990	0
31	20240404	191800	105863245	2990	2990	2990	2990	0
32	20240404	191700	105863245	2990	2990	2990	2990	993
33	20240404	191600	105863245	2990	2990	2990	2990	0
34	20240404	191500	105863245	2990	2990	2990	2990	0
35	20240404	191400	105863245	2990	2990	2990	2990	0
36	20240404	191300	105863245	2990	2990	2990	2990	0
37	20240404	191200	105863245	2990	2990	2990	2990	0
38	20240404	191100	105863245	2990	2990	2990	2990	0
39	20240404	191000	105863245	2990	2990	2990	2990	0
40	20240404	190900	105863245	2990	2990	2990	2990	0
41	20240404	190800	105863245	2990	2990	2990	2990	0
42	20240404	190700	105863245	2990	2990	2990	2990	0
43	20240404	190600	105863245	2990	2990	2990	2990	0
44	20240404	190500	105863245	2990	2990	2990	2990	0
45	20240404	190400	105863245	2990	2990	2990	2990	0
46	20240404	190300	105863245	2990	2990	2990	2990	0
47	20240404	190200	105863245	2990	2990	2990	2990	0
48	20240404	190100	105863245	2990	2990	2990	2990	0
49	20240404	190000	105863245	2990	2990	2990	2990	0
50	20240404	185900	105863245	2990	2990	2990	2990	0
51	20240404	185800	105863245	2990	2990	2990	2990	0
52	20240404	185700	105863245	2990	2990	2990	2990	0
53	20240404	185600	105863245	2990	2990	2990	2990	0
54	20240404	185500	105863245	2990	2990	2990	2990	0
55	20240404	185400	105863245	2990	2990	2990	2990	0
56	20240404	185300	105863245	2990	2990	2990	2990	0
57	20240404	185200	105863245	2990	2990	2990	2990	0
58	20240404	185100	105863245	2990	2990	2990	2990	0
59	20240404	185000	105863245	2990	2990	2990	2990	0
60	20240404	184900	105863245	2990	2990	2990	2990	0
61	20240404	184800	105863245	2990	2990	2990	2990	0
62	20240404	184700	105863245	2990	2990	2990	2990	993
63	20240404	184600	105863245	2990	2990	2990	2990	0
64	20240404	184500	105863245	2990	2990	2990	2990	0
65	20240404	184400	105863245	2990	2990	2990	2990	0
66	20240404	184300	105863245	2990	2990	2990	2990	0
67	20240404	184200	105863245	2990	2990	2990	2990	0
68	20240404	184100	105863245	2990	2990	2990	2990	0
69	20240404	184000	105863245	2990	2990	2990	2990	0
70	20240404	183900	105863245	2990	2990	2990	2990	0
71	20240404	183800	105863245	2990	2990	2990	2990	0
72	20240404	183700	105863245	2990	2990	2990	2990	0
73	20240404	183600	105863245	2990	2990	2990	2990	0
74	20240404	183500	105863245	2990	2990	2990	2990	0
75	20240404	183400	105863245	2990	2990	2990	2990	0
76	20240404	183300	105863245	2990	2990	2990	2990	0
77	20240404	183200	105863245	2990	2990	2990	2990	0
78	20240404	183100	105863245	2990	2990	2990	2990	0
79	20240404	183000	105863245	2990	2990	2990	2990	0
80	20240404	182900	105863245	2990	2990	2990	2990	0
81	20240404	182800	105863245	2990	2990	2990	2990	0
82	20240404	182700	105863245	2990	2990	2990	2990	0
83	20240404	182600	105863245	2990	2990	2990	2990	0
84	20240404	182500	105863245	2990	2990	2990	2990	0
85	20240404	182400	105863245	2990	2990	2990	2990	0
86	20240404	182300	105863245	2990	2990	2990	2990	0
87	20240404	182200	105863245	2990	2990	2990	2990	0
88	20240404	182100	105863245	2990	2990	2990	2990	0
89	20240404	182000	105863245	2990	2990	2990	2990	0
90	20240404	181900	105863245	2990	2990	2990	2990	0
91	20240404	181800	105863245	2990	2990	2990	2990	0
92	20240404	181700	105863245	2990	2990	2990	2990	993
93	20240404	181600	105863245	2990	2990	2990	2990	0
94	20240404	181500	105863245	2990	2990	2990	2990	0
95	20240404	181400	105863245	2990	2990	2990	2990	0
96	20240404	181300	105863245	2990	2990	2990	2990	0
97	20240404	181200	105863245	2990	2990	2990	2990	0
98	20240404	181100	105863245	2990	2990	2990	2990	0
99	20240404	181000	105863245	2990	2990	2990	2990	0
100	20240404	180900	105863245	2990	2990	2990	2990	0
101	20240404	180800	105863245	2990	2990	2990	2990	0
102	20240404	180700	105863245	2990	2990	2990	2990	0
103	20240404	180600	105863245	2990	2990	2990	2990	0
104	20240404	180500	105863245	2990	2990	2990	2990	0
105	20240404	180400	105863245	2990	2990	2990	2990	0
106	20240404	180300	105863245	2990	2990	2990	2990	0
107	20240404	180200	105863245	2990	2990	2990	2990	0
108	20240404	180100	105863245	2990	2990	2990	2990	0
109	20240404	180000	105863245	2990	2990	2990	2990	0
110	20240404	175900	105863245	2990	2990	2990	2990	0
111	20240404	175800	105863245	2990	2990	2990	2990	0
112	20240404	175700	105863245	2990	2990	2990	2990	0
113	20240404	175600	105863245	2990	2990	2990	2990	0
114	20240404	175500	105863245	2990	2990	2990	2990	0
115	20240404	175400	105863245	2990	2990	2990	2990	0
116	20240404	175300	105863245	2990	2990	2990	2990	0
117	20240404	175200	105863245	2990	2990	2990	2990	0
118	20240404	175100	105863245	2990	2990	2990	2990	0
119	20240404	175000	105863245	2990	2990	2990	2990	0
120	20240404	174900	105863245	2990	2990	2990	2990	0
121	20240404	174800	105863245	2990	2990	2990	2990	0
122	20240404	174700	105863245	2990	2990	2990	2990	993
123	20240404	174600	105863245	2990	2990	2990	2990	0
124	20240404	174500	105863245	2990	2990	2990	2990	0
125	20240404	174400	105863245	2990	2990	2990	2990	0
126	20240404	174300	105863245	2990	2990	2990	2990	0
127	20240404	174200	105863245	2990	2990	2990	2990	0
128	20240404	174100	105863245	2990	2990	2990	2990	0
129	20240404	174000	105863245	2990	2990	2990	2990	0
130	20240404	173900	105863245	2990	2990	2990	2990	0
131	20240404	173800	105863245	2990	2990	2990	2990	0
132	20240404	173700	105863245	2990	2990	2990	2990	0
133	20240404	173600	105863245	2990	2990	2990	2990	0
134	20240404	173500	105863245	2990	2990	2990	2990	0
135	20240404	173400	105863245	2990	2990	2990	2990	0
136	20240404	173300	105863245	2990	2990	2990	2990	0
137	20240404	173200	105863245	2990	2990	2990	2990	0
138	20240404	173100	105863245	2990	2990	2990	2990	0
139	20240404	173000	105863245	2990	2990	2990	2990	0
140	20240404	172900	105863245	2990	2990	2990	2990	0
141	20240404	172800	105863245	2990	2990	2990	2990	0
142	20240404	172700	105863245	2990	2990	2990	2990	0
143	20240404	172600	105863245	2990	2990	2990	2990	0
144	20240404	172500	105863245	2990	2990	2990	2990	0
145	20240404	172400	105863245	2990	2990	2990	2990	0
146	20240404	172300	105863245	2990	2990	2990	2990	0
147	20240404	172200	105863245	2990	2990	2990	2990	0
148	20240404	172100	105863245	2990	2990	2990	2990	0
149	20240404	172000	105863245	2990	2990	2990	2990	0
150	20240404	171900	105863245	2990	2990	2990	2990	0
151	20240404	171800	105863245	2990	2990	2990	2990	0
152	20240404	171700	105863245	2990	2990	2990	2990	993
153	20240404	171600	105863245	2990	2990	2990	2990	0
154	20240404	171500	105863245	2990	2990	2990	2990	0
155	20240404	171400	105863245	2990	2990	2990	2990	0
156	20240404	171300	105863245	2990	2990	2990	2990	0
157	20240404	171200	105863245	2990	2990	2990	2990	0
158	20240404	171100	105863245	2990	2990	2990	2990	0
159	20240404	171000	105863245	2990	2990	2990	2990	0
160	20240404	170900	105863245	2990	2990	2990	2990	0
161	20240404	170800	105863245	2990	2990	2990	2990	0
162	20240404	170700	105863245	2990	2990	2990	2990	0
163	20240404	170600	105863245	2990	2990	2990	2990	0
164	20240404	170500	105863245	2990	2990	2990	2990	0
165	20240404	170400	105863245	2990	2990	2990	2990	0
166	20240404	170300	105863245	2990	2990	2990	2990	0
167	20240404	170200	105863245	2990	2990	2990	2990	0
168	20240404	170100	105863245	2990	2990	2990	2990	0
169	20240404	170000	105863245	2990	2990	2990	2990	0
170	20240404	165900	105863245	2990	2990	2990	2990	0
171	20240404	165800	105863245	2990	2990	2990	2990	0
172	20240404	165700	105863245	2990	2990	2990	2990	0
173	20240404	165600	105863245	2990	2990	2990	2990	0
174	20240404	165500	105863245	2990	2990	2990	2990	0
175	20240404	165400	105863245	2990	2990	2990	2990	0
176	20240404	165300	105863245	2990	2990	2990	2990	0
177	20240404	165200	105863245	2990	2990	2990	2990	0
178	20240404	165100	105863245	2990	2990	2990	2990	0
179	20240404	165000	105863245	2990	2990	2990	2990	0
180	20240404	164900	105863245	2990	2990	2990	2990	0
181	20240404	164800	105863245	2990	2990	2990	2990	0
182	20240404	164700	105863245	2990	2990	2990	2990	993
183	20240404	164600	105863245	2990	2990	2990	2990	0
184	20240404	164500	105863245	2990	2990	2990	2990	0
185	20240404	164400	105863245	2990	2990	2990	2990	0
186	20240404	164300	105863245	2990	2990	2990	2990	0
187	20240404	164200	105863245	2990	2990	2990	2990	0
188	20240404	164100	105863245	2990	2990	2990	2990	0
189	20240404	164000	105863245	2990	2990	2990	2990	0
190	20240404	163900	105863245	2990	2990	2990	2990	0
191	20240404	163800	105863245	2990	2990	2990	2990	0
192	20240404	163700	105863245	2990	2990	2990	2990	0
193	20240404	163600	105863245	2990	2990	2990	2990	0
194	20240404	163500	105863245	2990	2990	2990	2990	0
195	20240404	163400	105863245	2990	2990	2990	2990	0
196	20240404	163300	105863245	2990	2990	2990	2990	0
197	20240404	163200	105863245	2990	2990	2990	2990	0
198	20240404	163100	105863245	2990	2990	2990	2990	0
199	20240404	163000	105863245	2990	2990	2990	2990	0
200	20240404	162900	105863245	2990	2990	2990	2990	0
201	20240404	162800	105863245	2990	2990	2990	2990	0
202	20240404	162700	105863245	2990	2990	2990	2990	0
203	20240404	162600	105863245	2990	2990	2990	2990	0
204	20240404	162500	105863245	2990	2990	2990	2990	0
205	20240404	162400	105863245	2990	2990	2990	2990	0
206	20240404	162300	105863245	2990	2990	2990	2990	0
207	20240404	162200	105863245	2990	2990	2990	2990	0
208	20240404	162100	105863245	2990	2990	2990	2990	0
209	20240404	162000	105863245	2990	2990	2990	2990	0
210	20240404	161900	105863245	2990	2990	2990	2990	0
211	20240404	161800	105863245	2990	2990	2990	2990	0
212	20240404	161700	105863245	2990	2990	2990	2990	993
213	20240404	161600	105863245	2990	2990	2990	2990	0
214	20240404	161500	105863245	2990	2990	2990	2990	0
215	20240404	161400	105863245	2990	2990	2990	2990	0
216	20240404	161300	105863245	2990	2990	2990	2990	0
217	20240404	161200	105863245	2990	2990	2990	2990	0
218	20240404	161100	105863245	2990	2990	2990	2990	0
219	20240404	161000	105863245	2990	2990	2990	2990	0
220	20240404	160900	105863245	2990	2990	2990	2990	0
221	20240404	160800	105863245	2990	2990	2990	2990	0
222	20240404	160700	105863245	2990	2990	2990	2990	0
223	20240404	160600	105863245	2990	2990	2990	2990	0
224	20240404	160500	105863245	2990	2990	2990	2990	0
225	20240404	160400	105863245	2990	2990	2990	2990	0
226	20240404	160300	105863245	2990	2990	2990	2990	0
227	20240404	160200	105863245	2990	2990	2990	2990	0
228	20240404	160100	105863245	2990	2990	2990	2990	0
229	20240404	160000	105863245	2990	2990	2990	2990	0
230	20240404	155900	105863245	2990	2990	2990	2990	0
231	20240404	155800	105863245	2990	2990	2990	2990	0
232	20240404	155700	105863245	2990	2990	2990	2990	0
233	20240404	155600	105863245	2990	2990	2990	2990	0
234	20240404	155500	105863245	2990	2990	2990	2990	0
235	20240404	155400	105863245	2990	2990	2990	2990	0
236	20240404	155300	105863245	2990	2990	2990	2990	0
237	20240404	155200	105863245	2990	2990	2990	2990	0
238	20240404	155100	105863245	2990	2990	2990	2990	0
239	20240404	155000	105863245	2990	2990	2990	2990	0
240	20240404	154900	105863245	2990	2990	2990	2990	0
241	20240404	154800	105863245	2990	2990	2990	2990	0
242	20240404	154700	105863245	2990	2990	2990	2990	993
243	20240404	154600	105863245	2990	2990	2990	2990	0
244	20240404	154500	105863245	2990	2990	2990	2990	0
245	20240404	154400	105863245	2990	2990	2990	2990	0
246	20240404	154300	105863245	2990	2990	2990	2990	0
247	20240404	154200	105863245	2990	2990	2990	2990	0
248	20240404	154100	105863245	2990	2990	2990	2990	0
249	20240404	154000	105863245	2990	2990	2990	2990	0
250	20240404	153900	105863245	2990	2990	2990	2990	0
251	20240404	153800	105863245	2990	2990	2990	2990	0
252	20240404	153700	105863245	2990	2990	2990	2990	0
253	20240404	153600	105863245	2990	2990	2990	2990	0
254	20240404	153500	105863245	2990	2990	2990	2990	0
255	20240404	153400	105863245	2990	2990	2990	2990	0
256	20240404	153300	105863245	2990	2990	2990	2990	0
257	20240404	153200	105863245	2990	2990	2990	2990	0
258	20240404	153100	105863245	2990	2990	2990	2990	0
259	20240404	153000	105863245	2990	2990	2990	2990	993
260	20240404	152900	102894175	2990	2990	2990	2990	0
261	20240404	152800	102894175	2990	2990	2990	2990	0
262	20240404	152700	102894175	2990	2990	2990	2990	0
263	20240404	152600	102894175	2990	2990	2990	2990	0
264	20240404	152500	102894175	2990	2990	2990	2990	0
265	20240404	152400	102894175	2990	2990	2990	2990	0
266	20240404	152300	102894175	2990	2990	2990	2990	0
267	20240404	152200	102894175	2990	2990	2990	2990	0
268	20240404	152100	102894175	2990	2990	2990	2990	0
269	20240404	152000	102894175	2990	2990	2990	2990	0
270	20240404	151900	102894175	2990	2990	2990	2990	242
271	20240404	151800	102170595	2985	2985	2985	2985	0
272	20240404	151700	102170595	2985	2990	2990	2980	817
273	20240404	151600	99731400	2985	2985	2985	2985	0
274	20240404	151500	99731400	2985	2985	2985	2985	0
275	20240404	151400	99731400	2985	2985	2985	2985	0
276	20240404	151300	99731400	2985	2985	2985	2985	0
277	20240404	151200	99731400	2985	2985	2985	2985	4
278	20240404	151100	99719460	2995	2995	2995	2995	0
279	20240404	151000	99719460	2995	2995	2995	2995	315
280	20240404	150900	98776035	3000	3000	3000	3000	0
281	20240404	150800	98776035	3000	3000	3000	3000	0
282	20240404	150700	98776035	3000	2990	3000	2990	1951
283	20240404	150600	92929410	2985	2985	2985	2985	100
284	20240404	150500	92630910	2985	2985	2985	2985	100
285	20240404	150400	92332410	2985	2980	2985	2980	803
286	20240404	150300	89938555	2975	2975	2975	2975	44
287	20240404	150200	89807655	2975	2980	2980	2975	258
288	20240404	150100	89040045	2980	2980	2980	2980	2
289	20240404	150000	89034085	2985	2985	2985	2985	32
290	20240404	145900	88938565	2975	2980	2980	2975	336
291	20240404	145800	87937415	2975	2975	2975	2975	0
292	20240404	145700	87937415	2975	2975	2975	2975	101
293	20240404	145600	87636940	2975	2975	2975	2975	0
294	20240404	145500	87636940	2975	2975	2975	2975	0
295	20240404	145400	87636940	2975	2975	2975	2975	0
296	20240404	145300	87636940	2975	2970	2980	2970	67
297	20240404	145200	87437635	2970	2975	2975	2970	300
298	20240404	145100	86546625	2980	2970	2980	2970	19
299	20240404	145000	86490135	2970	2970	2970	2970	560
300	20240404	144900	84826935	2975	2975	2975	2975	0
301	20240404	144800	84826935	2975	2980	2980	2975	601
302	20240404	144700	83038155	2980	2980	2980	2980	0
303	20240404	144600	83038155	2980	2980	2980	2980	2
304	20240404	144500	83032195	2975	2970	2975	2970	1676
305	20240404	144400	78051645	2965	2965	2965	2965	395
306	20240404	144300	76880470	2960	2960	2960	2960	0
307	20240404	144200	76880470	2960	2965	2965	2960	6
308	20240404	144100	76862705	2965	2960	2965	2960	20
309	20240404	144000	76803455	2965	2965	2965	2965	2
310	20240404	143900	76797525	2965	2965	2965	2965	8
311	20240404	143800	76773805	2970	2960	2970	2960	1000
312	20240404	143700	73806050	2960	2955	2960	2955	1010
313	20240404	143600	70816500	2950	2950	2950	2950	5
314	20240404	143500	70801750	2950	2950	2950	2950	5
315	20240404	143400	70787000	2955	2955	2955	2955	0
316	20240404	143300	70787000	2955	2955	2955	2955	0
317	20240404	143200	70787000	2955	2955	2955	2955	315
318	20240404	143100	69856175	2955	2955	2955	2955	0
319	20240404	143000	69856175	2955	2955	2955	2955	0
320	20240404	142900	69856175	2955	2955	2955	2955	0
321	20240404	142800	69856175	2955	2955	2955	2955	0
322	20240404	142700	69856175	2955	2955	2955	2955	0
323	20240404	142600	69856175	2955	2955	2955	2955	0
324	20240404	142500	69856175	2955	2955	2955	2955	0
325	20240404	142400	69856175	2955	2955	2955	2955	682
326	20240404	142300	67840865	2955	2955	2955	2955	1020
327	20240404	142200	64826765	2955	2955	2955	2955	10
328	20240404	142100	64797215	2950	2950	2950	2950	54
329	20240404	142000	64637915	2950	2950	2950	2950	0
330	20240404	141900	64637915	2950	2950	2950	2950	0
331	20240404	141800	64637915	2950	2950	2950	2950	16
332	20240404	141700	64590715	2950	2950	2950	2950	84
333	20240404	141600	64342915	2950	2950	2950	2950	0
334	20240404	141500	64342915	2950	2950	2950	2950	0
335	20240404	141400	64342915	2950	2950	2950	2950	0
336	20240404	141300	64342915	2950	2950	2950	2950	1
337	20240404	141200	64339965	2955	2955	2955	2955	0
338	20240404	141100	64339965	2955	2955	2955	2955	0
339	20240404	141000	64339965	2955	2955	2955	2955	0
340	20240404	140900	64339965	2955	2955	2955	2955	0
341	20240404	140800	64339965	2955	2955	2955	2955	0
342	20240404	140700	64339965	2955	2955	2955	2955	1
343	20240404	140600	64337010	2940	2940	2940	2940	62
344	20240404	140500	64154730	2945	2945	2945	2945	1
345	20240404	140400	64151785	2950	2950	2950	2950	20
346	20240404	140300	64092785	2950	2950	2950	2950	0
347	20240404	140200	64092785	2950	2950	2950	2950	43
348	20240404	140100	63965935	2950	2950	2950	2950	0
349	20240404	140000	63965935	2950	2950	2950	2950	0
350	20240404	135900	63965935	2950	2950	2950	2950	0
351	20240404	135800	63965935	2950	2950	2950	2950	0
352	20240404	135700	63965935	2950	2950	2950	2950	0
353	20240404	135600	63965935	2950	2950	2950	2950	0
354	20240404	135500	63965935	2950	2950	2950	2950	0
355	20240404	135400	63965935	2950	2950	2950	2950	500
356	20240404	135300	62490935	2950	2950	2950	2950	0
357	20240404	135200	62490935	2950	2950	2950	2950	0
358	20240404	135100	62490935	2950	2950	2950	2950	0
359	20240404	135000	62490935	2950	2950	2950	2950	0
360	20240404	134900	62490935	2950	2950	2950	2950	500
361	20240404	134800	61015935	2950	2950	2950	2950	2
362	20240404	134700	61010035	2940	2940	2940	2940	0
363	20240404	134600	61010035	2940	2940	2940	2940	0
364	20240404	134500	61010035	2940	2940	2940	2940	0
365	20240404	134400	61010035	2940	2940	2940	2940	0
366	20240404	134300	61010035	2940	2940	2940	2940	0
367	20240404	134200	61010035	2940	2940	2940	2940	0
368	20240404	134100	61010035	2940	2940	2940	2940	0
369	20240404	134000	61010035	2940	2940	2940	2940	0
370	20240404	133900	61010035	2940	2940	2940	2940	2
371	20240404	133800	61004155	2950	2950	2950	2950	0
372	20240404	133700	61004155	2950	2950	2950	2950	10
373	20240404	133600	60974655	2950	2950	2950	2950	0
374	20240404	133500	60974655	2950	2950	2950	2950	0
375	20240404	133400	60974655	2950	2950	2950	2950	0
376	20240404	133300	60974655	2950	2950	2950	2950	0
377	20240404	133200	60974655	2950	2950	2950	2950	0
378	20240404	133100	60974655	2950	2950	2950	2950	0
379	20240404	133000	60974655	2950	2950	2950	2950	0
380	20240404	132900	60974655	2950	2950	2950	2950	0
381	20240404	132800	60974655	2950	2950	2950	2950	0
382	20240404	132700	60974655	2950	2950	2950	2950	0
383	20240404	132600	60974655	2950	2950	2950	2950	0
384	20240404	132500	60974655	2950	2950	2950	2950	0
385	20240404	132400	60974655	2950	2950	2950	2950	0
386	20240404	132300	60974655	2950	2950	2950	2950	0
387	20240404	132200	60974655	2950	2950	2950	2950	0
388	20240404	132100	60974655	2950	2950	2950	2950	1695
389	20240404	132000	55974405	2950	2950	2950	2950	0
390	20240404	131900	55974405	2950	2950	2950	2950	0
391	20240404	131800	55974405	2950	2950	2950	2950	0
392	20240404	131700	55974405	2950	2950	2950	2950	0
393	20240404	131600	55974405	2950	2950	2950	2950	1
394	20240404	131500	55971455	2935	2935	2935	2935	0
395	20240404	131400	55971455	2935	2935	2935	2935	0
396	20240404	131300	55971455	2935	2940	2940	2935	50
397	20240404	131200	55824565	2940	2940	2940	2940	0
398	20240404	131100	55824565	2940	2940	2940	2940	0
399	20240404	131000	55824565	2940	2940	2940	2940	22
400	20240404	130900	55759885	2940	2940	2940	2940	0
401	20240404	130800	55759885	2940	2940	2940	2940	0
402	20240404	130700	55759885	2940	2945	2945	2940	30
403	20240404	130600	55671645	2950	2950	2950	2950	0
404	20240404	130500	55671645	2950	2950	2950	2950	0
405	20240404	130400	55671645	2950	2950	2950	2950	4
406	20240404	130300	55659845	2945	2945	2945	2945	0
407	20240404	130200	55659845	2945	2945	2945	2945	0
408	20240404	130100	55659845	2945	2945	2945	2945	0
409	20240404	130000	55659845	2945	2945	2945	2945	0
410	20240404	125900	55659845	2945	2945	2945	2945	0
411	20240404	125800	55659845	2945	2945	2945	2945	42
412	20240404	125700	55536155	2950	2950	2950	2950	0
413	20240404	125600	55536155	2950	2950	2950	2950	0
414	20240404	125500	55536155	2950	2950	2950	2950	0
415	20240404	125400	55536155	2950	2950	2950	2950	0
416	20240404	125300	55536155	2950	2950	2950	2950	85
417	20240404	125200	55285405	2950	2950	2950	2950	0
418	20240404	125100	55285405	2950	2950	2950	2950	0
419	20240404	125000	55285405	2950	2950	2950	2950	0
420	20240404	124900	55285405	2950	2950	2950	2950	0
421	20240404	124800	55285405	2950	2950	2950	2950	0
422	20240404	124700	55285405	2950	2950	2950	2950	0
423	20240404	124600	55285405	2950	2950	2950	2950	0
424	20240404	124500	55285405	2950	2950	2950	2950	0
425	20240404	124400	55285405	2950	2950	2950	2950	0
426	20240404	124300	55285405	2950	2950	2950	2950	161
427	20240404	124200	54810455	2950	2950	2950	2950	0
428	20240404	124100	54810455	2950	2950	2950	2950	0
429	20240404	124000	54810455	2950	2950	2950	2950	0
430	20240404	123900	54810455	2950	2950	2950	2950	0
431	20240404	123800	54810455	2950	2950	2950	2950	0
432	20240404	123700	54810455	2950	2950	2950	2950	0
433	20240404	123600	54810455	2950	2950	2950	2950	0
434	20240404	123500	54810455	2950	2950	2950	2950	0
435	20240404	123400	54810455	2950	2950	2950	2950	0
436	20240404	123300	54810455	2950	2950	2950	2950	0
437	20240404	123200	54810455	2950	2950	2950	2950	0
438	20240404	123100	54810455	2950	2950	2950	2950	0
439	20240404	123000	54810455	2950	2950	2950	2950	0
440	20240404	122900	54810455	2950	2950	2950	2950	0
441	20240404	122800	54810455	2950	2950	2950	2950	0
442	20240404	122700	54810455	2950	2950	2950	2950	0
443	20240404	122600	54810455	2950	2950	2950	2950	0
444	20240404	122500	54810455	2950	2950	2950	2950	0
445	20240404	122400	54810455	2950	2950	2950	2950	0
446	20240404	122300	54810455	2950	2950	2950	2950	0
447	20240404	122200	54810455	2950	2950	2950	2950	0
448	20240404	122100	54810455	2950	2950	2950	2950	0
449	20240404	122000	54810455	2950	2950	2950	2950	0
450	20240404	121900	54810455	2950	2950	2950	2950	0
451	20240404	121800	54810455	2950	2950	2950	2950	0
452	20240404	121700	54810455	2950	2950	2950	2950	3
453	20240404	121600	54801605	2950	2950	2950	2950	0
454	20240404	121500	54801605	2950	2950	2950	2950	0
455	20240404	121400	54801605	2950	2950	2950	2950	0
456	20240404	121300	54801605	2950	2950	2950	2950	240
457	20240404	121200	54093605	2945	2950	2950	2945	13
458	20240404	121100	54055305	2950	2950	2950	2950	0
459	20240404	121000	54055305	2950	2950	2950	2950	80
460	20240404	120900	53819305	2950	2950	2950	2950	100
461	20240404	120800	53524305	2950	2950	2950	2950	20
462	20240404	120700	53465305	2945	2945	2945	2945	0
463	20240404	120600	53465305	2945	2945	2945	2945	0
464	20240404	120500	53465305	2945	2945	2945	2945	0
465	20240404	120400	53465305	2945	2945	2945	2945	0
466	20240404	120300	53465305	2945	2945	2945	2945	0
467	20240404	120200	53465305	2945	2945	2945	2945	0
468	20240404	120100	53465305	2945	2945	2945	2945	0
469	20240404	120000	53465305	2945	2945	2945	2945	0
470	20240404	115900	53465305	2945	2945	2945	2945	0
471	20240404	115800	53465305	2945	2945	2945	2945	0
472	20240404	115700	53465305	2945	2945	2945	2945	0
473	20240404	115600	53465305	2945	2945	2945	2945	0
474	20240404	115500	53465305	2945	2945	2945	2945	0
475	20240404	115400	53465305	2945	2945	2945	2945	0
476	20240404	115300	53465305	2945	2945	2945	2945	0
477	20240404	115200	53465305	2945	2945	2945	2945	0
478	20240404	115100	53465305	2945	2945	2945	2945	0
479	20240404	115000	53465305	2945	2945	2945	2945	0
480	20240404	114900	53465305	2945	2945	2945	2945	0
481	20240404	114800	53465305	2945	2945	2945	2945	0
482	20240404	114700	53465305	2945	2945	2945	2945	0
483	20240404	114600	53465305	2945	2945	2945	2945	0
484	20240404	114500	53465305	2945	2945	2945	2945	0
485	20240404	114400	53465305	2945	2945	2945	2945	0
486	20240404	114300	53465305	2945	2945	2945	2945	0
487	20240404	114200	53465305	2945	2945	2945	2945	1
488	20240404	114100	53462360	2945	2945	2945	2945	0
489	20240404	114000	53462360	2945	2945	2945	2945	0
490	20240404	113900	53462360	2945	2945	2945	2945	0
491	20240404	113800	53462360	2945	2945	2945	2945	0
492	20240404	113700	53462360	2945	2945	2945	2945	2
493	20240404	113600	53456470	2945	2945	2945	2945	2
494	20240404	113500	53450580	2950	2950	2950	2950	0
495	20240404	113400	53450580	2950	2950	2950	2950	0
496	20240404	113300	53450580	2950	2950	2950	2950	0
497	20240404	113200	53450580	2950	2950	2950	2950	0
498	20240404	113100	53450580	2950	2950	2950	2950	0
499	20240404	113000	53450580	2950	2950	2950	2950	0
500	20240404	112900	53450580	2950	2950	2950	2950	0
501	20240404	112800	53450580	2950	2950	2950	2950	0
502	20240404	112700	53450580	2950	2950	2950	2950	0
503	20240404	112600	53450580	2950	2950	2950	2950	0
504	20240404	112500	53450580	2950	2950	2950	2950	0
505	20240404	112400	53450580	2950	2950	2950	2950	0
506	20240404	112300	53450580	2950	2950	2950	2950	0
507	20240404	112200	53450580	2950	2950	2950	2950	0
508	20240404	112100	53450580	2950	2950	2950	2950	0
509	20240404	112000	53450580	2950	2950	2950	2950	0
510	20240404	111900	53450580	2950	2950	2950	2950	0
511	20240404	111800	53450580	2950	2950	2950	2950	0
512	20240404	111700	53450580	2950	2950	2950	2950	1
513	20240404	111600	53447630	2945	2940	2945	2940	2
514	20240404	111500	53441745	2935	2935	2940	2935	3
515	20240404	111400	53432935	2940	2945	2945	2940	2
516	20240404	111300	53427050	2940	2940	2940	2940	1
517	20240404	111200	53424110	2940	2940	2940	2940	1
518	20240404	111100	53421170	2935	2935	2935	2935	1
519	20240404	111000	53418235	2950	2950	2950	2950	0
520	20240404	110900	53418235	2950	2950	2950	2950	0
521	20240404	110800	53418235	2950	2950	2950	2950	0
522	20240404	110700	53418235	2950	2950	2950	2950	0
523	20240404	110600	53418235	2950	2950	2950	2950	0
524	20240404	110500	53418235	2950	2950	2950	2950	0
525	20240404	110400	53418235	2950	2950	2950	2950	0
526	20240404	110300	53418235	2950	2945	2950	2945	2
527	20240404	110200	53412340	2945	2945	2945	2945	0
528	20240404	110100	53412340	2945	2945	2945	2945	0
529	20240404	110000	53412340	2945	2945	2945	2945	0
530	20240404	105900	53412340	2945	2945	2945	2945	76
531	20240404	105800	53188520	2930	2930	2930	2930	0
532	20240404	105700	53188520	2930	2930	2930	2930	830
533	20240404	105600	50756620	2935	2935	2935	2935	211
534	20240404	105500	50137335	2940	2940	2940	2940	0
535	20240404	105400	50137335	2940	2940	2940	2940	0
536	20240404	105300	50137335	2940	2940	2940	2940	0
537	20240404	105200	50137335	2940	2940	2940	2940	0
538	20240404	105100	50137335	2940	2940	2940	2940	0
539	20240404	105000	50137335	2940	2935	2940	2935	168
540	20240404	104900	49643915	2940	2940	2940	2940	0
541	20240404	104800	49643915	2940	2940	2940	2940	0
542	20240404	104700	49643915	2940	2940	2940	2940	0
543	20240404	104600	49643915	2940	2940	2940	2940	0
544	20240404	104500	49643915	2940	2945	2945	2940	720
545	20240404	104400	47526475	2950	2950	2950	2950	0
546	20240404	104300	47526475	2950	2950	2950	2950	0
547	20240404	104200	47526475	2950	2950	2950	2950	0
548	20240404	104100	47526475	2950	2950	2950	2950	3
549	20240404	104000	47517625	2950	2950	2950	2950	101
550	20240404	103900	47219675	2950	2950	2950	2950	0
551	20240404	103800	47219675	2950	2950	2950	2950	0
552	20240404	103700	47219675	2950	2950	2950	2950	0
553	20240404	103600	47219675	2950	2950	2950	2950	1
554	20240404	103500	47216725	2950	2950	2950	2950	100
555	20240404	103400	46921725	2950	2950	2950	2950	0
556	20240404	103300	46921725	2950	2950	2950	2950	0
557	20240404	103200	46921725	2950	2950	2950	2950	0
558	20240404	103100	46921725	2950	2950	2950	2950	1
559	20240404	103000	46918775	2945	2945	2945	2945	0
560	20240404	102900	46918775	2945	2945	2945	2945	0
561	20240404	102800	46918775	2945	2945	2945	2945	0
562	20240404	102700	46918775	2945	2945	2945	2945	0
563	20240404	102600	46918775	2945	2945	2945	2945	15
564	20240404	102500	46874600	2945	2945	2945	2945	0
565	20240404	102400	46874600	2945	2945	2945	2945	0
566	20240404	102300	46874600	2945	2945	2945	2945	0
567	20240404	102200	46874600	2945	2950	2950	2945	176
568	20240404	102100	46355710	2950	2950	2950	2950	100
569	20240404	102000	46060710	2950	2950	2950	2950	0
570	20240404	101900	46060710	2950	2950	2950	2950	0
571	20240404	101800	46060710	2950	2950	2950	2950	2
572	20240404	101700	46054810	2940	2945	2945	2940	4
573	20240404	101600	46043035	2940	2945	2950	2940	10
574	20240404	101500	46013565	2945	2945	2945	2945	8
575	20240404	101400	45990005	2945	2945	2945	2945	0
576	20240404	101300	45990005	2945	2945	2950	2945	76
577	20240404	101200	45765865	2945	2945	2945	2945	0
578	20240404	101100	45765865	2945	2945	2945	2945	0
579	20240404	101000	45765865	2945	2945	2945	2945	0
580	20240404	100900	45765865	2945	2945	2945	2945	140
581	20240404	100800	45353565	2945	2945	2945	2945	0
582	20240404	100700	45353565	2945	2945	2945	2945	0
583	20240404	100600	45353565	2945	2945	2945	2945	170
584	20240404	100500	44852915	2945	2945	2945	2945	616
585	20240404	100400	43038795	2945	2945	2945	2945	23
586	20240404	100300	42971060	2950	2950	2950	2950	0
587	20240404	100200	42971060	2950	2950	2950	2950	3493
588	20240404	100100	32666710	2955	2955	2955	2950	132
589	20240404	100000	32276700	2955	2955	2955	2955	0
590	20240404	095900	32276700	2955	2955	2955	2955	1
591	20240404	095800	32273745	2955	2955	2955	2955	80
592	20240404	095700	32037345	2960	2960	2960	2960	0
593	20240404	095600	32037345	2960	2960	2960	2960	41
594	20240404	095500	31915985	2965	2965	2965	2965	0
595	20240404	095400	31915985	2965	2970	2970	2965	375
596	20240404	095300	30804105	2970	2970	2970	2970	101
597	20240404	095200	30504135	2970	2970	2970	2970	0
598	20240404	095100	30504135	2970	2965	2970	2965	127
599	20240404	095000	30127575	2970	2970	2970	2970	0
600	20240404	094900	30127575	2970	2970	2970	2970	1
601	20240404	094800	30124605	2970	2950	2970	2945	817
602	20240404	094700	27715740	2970	2965	2970	2965	12
603	20240404	094600	27680110	2970	2970	2970	2970	0
604	20240404	094500	27680110	2970	2970	2970	2970	0
605	20240404	094400	27680110	2970	2970	2970	2970	0
606	20240404	094300	27680110	2970	2970	2970	2970	0
607	20240404	094200	27680110	2970	2970	2970	2970	1
608	20240404	094100	27677140	2965	2965	2965	2965	1
609	20240404	094000	27674175	2970	2970	2970	2970	0
610	20240404	093900	27674175	2970	2965	2970	2965	66
611	20240404	093800	27478480	2965	2960	2965	2960	98
612	20240404	093700	27188395	2955	2950	2955	2950	199
613	20240404	093600	26601250	2950	2950	2950	2950	20
614	20240404	093500	26542250	2945	2945	2945	2945	0
615	20240404	093400	26542250	2945	2945	2950	2945	51
616	20240404	093300	26391815	2940	2940	2940	2940	0
617	20240404	093200	26391815	2940	2940	2940	2940	1
618	20240404	093100	26388875	2940	2950	2955	2940	1750
619	20240404	093000	21239180	2940	2950	2950	2940	220
620	20240404	092900	20592340	2960	2945	2960	2945	380
621	20240404	092800	19472615	2945	2945	2945	2945	30
622	20240404	092700	19384265	2935	2940	2940	2935	500
623	20240404	092600	17916515	2940	2940	2940	2940	0
624	20240404	092500	17916515	2940	2950	2950	2940	11
625	20240404	092400	17884115	2950	2950	2950	2950	0
626	20240404	092300	17884115	2950	2950	2950	2950	1
627	20240404	092200	17881165	2955	2945	2955	2945	809
628	20240404	092100	15497920	2935	2920	2935	2920	1266
629	20240404	092000	11795810	2930	2930	2930	2925	584
630	20240404	091900	10085690	2930	2930	2930	2930	10
631	20240404	091800	10056390	2930	2930	2930	2930	297
632	20240404	091700	9186180	2930	2930	2930	2930	3
633	20240404	091600	9177390	2930	2940	2940	2930	680
634	20240404	091500	7183850	2930	2930	2930	2930	1
635	20240404	091400	7180920	2925	2925	2925	2925	0
636	20240404	091300	7180920	2925	2940	2940	2925	500
637	20240404	091200	5717195	2940	2940	2940	2940	0
638	20240404	091100	5717195	2940	2945	2945	2940	272
639	20240404	091000	4917015	2940	2940	2940	2940	169
640	20240404	090900	4420155	2945	2945	2945	2945	208
641	20240404	090800	3807595	2945	2945	2945	2945	0
642	20240404	090700	3807595	2945	2940	2945	2940	244
643	20240404	090600	3089235	2935	2930	2935	2930	241
644	20240404	090500	2381905	2920	2920	2920	2920	89
645	20240404	090400	2122025	2930	2930	2930	2930	0
646	20240404	090300	2122025	2930	2930	2930	2930	244
647	20240404	090200	1407105	2935	2935	2935	2935	112
648	20240404	090100	1078385	2930	2925	2935	2920	348
649	20240404	090000	61530	2930	2930	2930	2930	21