KissMeData/298060/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	211700	184822020	2830	2830	2830	2830	1543
3	20240404	211600	184822020	2830	2830	2830	2830	0
4	20240404	211500	184822020	2830	2830	2830	2830	0
5	20240404	211400	184822020	2830	2830	2830	2830	0
6	20240404	211300	184822020	2830	2830	2830	2830	0
7	20240404	211200	184822020	2830	2830	2830	2830	0
8	20240404	211100	184822020	2830	2830	2830	2830	0
9	20240404	211000	184822020	2830	2830	2830	2830	0
10	20240404	210900	184822020	2830	2830	2830	2830	0
11	20240404	210800	184822020	2830	2830	2830	2830	0
12	20240404	210700	184822020	2830	2830	2830	2830	0
13	20240404	210600	184822020	2830	2830	2830	2830	0
14	20240404	210500	184822020	2830	2830	2830	2830	0
15	20240404	210400	184822020	2830	2830	2830	2830	0
16	20240404	210300	184822020	2830	2830	2830	2830	0
17	20240404	210200	184822020	2830	2830	2830	2830	0
18	20240404	210100	184822020	2830	2830	2830	2830	0
19	20240404	210000	184822020	2830	2830	2830	2830	0
20	20240404	205900	184822020	2830	2830	2830	2830	0
21	20240404	205800	184822020	2830	2830	2830	2830	0
22	20240404	205700	184822020	2830	2830	2830	2830	0
23	20240404	205600	184822020	2830	2830	2830	2830	0
24	20240404	205500	184822020	2830	2830	2830	2830	0
25	20240404	205400	184822020	2830	2830	2830	2830	0
26	20240404	205300	184822020	2830	2830	2830	2830	0
27	20240404	205200	184822020	2830	2830	2830	2830	0
28	20240404	205100	184822020	2830	2830	2830	2830	0
29	20240404	205000	184822020	2830	2830	2830	2830	0
30	20240404	204900	184822020	2830	2830	2830	2830	0
31	20240404	204800	184822020	2830	2830	2830	2830	0
32	20240404	204700	184822020	2830	2830	2830	2830	1543
33	20240404	204600	184822020	2830	2830	2830	2830	0
34	20240404	204500	184822020	2830	2830	2830	2830	0
35	20240404	204400	184822020	2830	2830	2830	2830	0
36	20240404	204300	184822020	2830	2830	2830	2830	0
37	20240404	204200	184822020	2830	2830	2830	2830	0
38	20240404	204100	184822020	2830	2830	2830	2830	0
39	20240404	204000	184822020	2830	2830	2830	2830	0
40	20240404	203900	184822020	2830	2830	2830	2830	0
41	20240404	203800	184822020	2830	2830	2830	2830	0
42	20240404	203700	184822020	2830	2830	2830	2830	0
43	20240404	203600	184822020	2830	2830	2830	2830	0
44	20240404	203500	184822020	2830	2830	2830	2830	0
45	20240404	203400	184822020	2830	2830	2830	2830	0
46	20240404	203300	184822020	2830	2830	2830	2830	0
47	20240404	203200	184822020	2830	2830	2830	2830	0
48	20240404	203100	184822020	2830	2830	2830	2830	0
49	20240404	203000	184822020	2830	2830	2830	2830	0
50	20240404	202900	184822020	2830	2830	2830	2830	0
51	20240404	202800	184822020	2830	2830	2830	2830	0
52	20240404	202700	184822020	2830	2830	2830	2830	0
53	20240404	202600	184822020	2830	2830	2830	2830	0
54	20240404	202500	184822020	2830	2830	2830	2830	0
55	20240404	202400	184822020	2830	2830	2830	2830	0
56	20240404	202300	184822020	2830	2830	2830	2830	0
57	20240404	202200	184822020	2830	2830	2830	2830	0
58	20240404	202100	184822020	2830	2830	2830	2830	0
59	20240404	202000	184822020	2830	2830	2830	2830	0
60	20240404	201900	184822020	2830	2830	2830	2830	0
61	20240404	201800	184822020	2830	2830	2830	2830	0
62	20240404	201700	184822020	2830	2830	2830	2830	1543
63	20240404	201600	184822020	2830	2830	2830	2830	0
64	20240404	201500	184822020	2830	2830	2830	2830	0
65	20240404	201400	184822020	2830	2830	2830	2830	0
66	20240404	201300	184822020	2830	2830	2830	2830	0
67	20240404	201200	184822020	2830	2830	2830	2830	0
68	20240404	201100	184822020	2830	2830	2830	2830	0
69	20240404	201000	184822020	2830	2830	2830	2830	0
70	20240404	200900	184822020	2830	2830	2830	2830	0
71	20240404	200800	184822020	2830	2830	2830	2830	0
72	20240404	200700	184822020	2830	2830	2830	2830	0
73	20240404	200600	184822020	2830	2830	2830	2830	0
74	20240404	200500	184822020	2830	2830	2830	2830	0
75	20240404	200400	184822020	2830	2830	2830	2830	0
76	20240404	200300	184822020	2830	2830	2830	2830	0
77	20240404	200200	184822020	2830	2830	2830	2830	0
78	20240404	200100	184822020	2830	2830	2830	2830	0
79	20240404	200000	184822020	2830	2830	2830	2830	0
80	20240404	195900	184822020	2830	2830	2830	2830	0
81	20240404	195800	184822020	2830	2830	2830	2830	0
82	20240404	195700	184822020	2830	2830	2830	2830	0
83	20240404	195600	184822020	2830	2830	2830	2830	0
84	20240404	195500	184822020	2830	2830	2830	2830	0
85	20240404	195400	184822020	2830	2830	2830	2830	0
86	20240404	195300	184822020	2830	2830	2830	2830	0
87	20240404	195200	184822020	2830	2830	2830	2830	0
88	20240404	195100	184822020	2830	2830	2830	2830	0
89	20240404	195000	184822020	2830	2830	2830	2830	0
90	20240404	194900	184822020	2830	2830	2830	2830	0
91	20240404	194800	184822020	2830	2830	2830	2830	0
92	20240404	194700	184822020	2830	2830	2830	2830	1543
93	20240404	194600	184822020	2830	2830	2830	2830	0
94	20240404	194500	184822020	2830	2830	2830	2830	0
95	20240404	194400	184822020	2830	2830	2830	2830	0
96	20240404	194300	184822020	2830	2830	2830	2830	0
97	20240404	194200	184822020	2830	2830	2830	2830	0
98	20240404	194100	184822020	2830	2830	2830	2830	0
99	20240404	194000	184822020	2830	2830	2830	2830	0
100	20240404	193900	184822020	2830	2830	2830	2830	0
101	20240404	193800	184822020	2830	2830	2830	2830	0
102	20240404	193700	184822020	2830	2830	2830	2830	0
103	20240404	193600	184822020	2830	2830	2830	2830	0
104	20240404	193500	184822020	2830	2830	2830	2830	0
105	20240404	193400	184822020	2830	2830	2830	2830	0
106	20240404	193300	184822020	2830	2830	2830	2830	0
107	20240404	193200	184822020	2830	2830	2830	2830	0
108	20240404	193100	184822020	2830	2830	2830	2830	0
109	20240404	193000	184822020	2830	2830	2830	2830	0
110	20240404	192900	184822020	2830	2830	2830	2830	0
111	20240404	192800	184822020	2830	2830	2830	2830	0
112	20240404	192700	184822020	2830	2830	2830	2830	0
113	20240404	192600	184822020	2830	2830	2830	2830	0
114	20240404	192500	184822020	2830	2830	2830	2830	0
115	20240404	192400	184822020	2830	2830	2830	2830	0
116	20240404	192300	184822020	2830	2830	2830	2830	0
117	20240404	192200	184822020	2830	2830	2830	2830	0
118	20240404	192100	184822020	2830	2830	2830	2830	0
119	20240404	192000	184822020	2830	2830	2830	2830	0
120	20240404	191900	184822020	2830	2830	2830	2830	0
121	20240404	191800	184822020	2830	2830	2830	2830	0
122	20240404	191700	184822020	2830	2830	2830	2830	1543
123	20240404	191600	184822020	2830	2830	2830	2830	0
124	20240404	191500	184822020	2830	2830	2830	2830	0
125	20240404	191400	184822020	2830	2830	2830	2830	0
126	20240404	191300	184822020	2830	2830	2830	2830	0
127	20240404	191200	184822020	2830	2830	2830	2830	0
128	20240404	191100	184822020	2830	2830	2830	2830	0
129	20240404	191000	184822020	2830	2830	2830	2830	0
130	20240404	190900	184822020	2830	2830	2830	2830	0
131	20240404	190800	184822020	2830	2830	2830	2830	0
132	20240404	190700	184822020	2830	2830	2830	2830	0
133	20240404	190600	184822020	2830	2830	2830	2830	0
134	20240404	190500	184822020	2830	2830	2830	2830	0
135	20240404	190400	184822020	2830	2830	2830	2830	0
136	20240404	190300	184822020	2830	2830	2830	2830	0
137	20240404	190200	184822020	2830	2830	2830	2830	0
138	20240404	190100	184822020	2830	2830	2830	2830	0
139	20240404	190000	184822020	2830	2830	2830	2830	0
140	20240404	185900	184822020	2830	2830	2830	2830	0
141	20240404	185800	184822020	2830	2830	2830	2830	0
142	20240404	185700	184822020	2830	2830	2830	2830	0
143	20240404	185600	184822020	2830	2830	2830	2830	0
144	20240404	185500	184822020	2830	2830	2830	2830	0
145	20240404	185400	184822020	2830	2830	2830	2830	0
146	20240404	185300	184822020	2830	2830	2830	2830	0
147	20240404	185200	184822020	2830	2830	2830	2830	0
148	20240404	185100	184822020	2830	2830	2830	2830	0
149	20240404	185000	184822020	2830	2830	2830	2830	0
150	20240404	184900	184822020	2830	2830	2830	2830	0
151	20240404	184800	184822020	2830	2830	2830	2830	0
152	20240404	184700	184822020	2830	2830	2830	2830	1543
153	20240404	184600	184822020	2830	2830	2830	2830	0
154	20240404	184500	184822020	2830	2830	2830	2830	0
155	20240404	184400	184822020	2830	2830	2830	2830	0
156	20240404	184300	184822020	2830	2830	2830	2830	0
157	20240404	184200	184822020	2830	2830	2830	2830	0
158	20240404	184100	184822020	2830	2830	2830	2830	0
159	20240404	184000	184822020	2830	2830	2830	2830	0
160	20240404	183900	184822020	2830	2830	2830	2830	0
161	20240404	183800	184822020	2830	2830	2830	2830	0
162	20240404	183700	184822020	2830	2830	2830	2830	0
163	20240404	183600	184822020	2830	2830	2830	2830	0
164	20240404	183500	184822020	2830	2830	2830	2830	0
165	20240404	183400	184822020	2830	2830	2830	2830	0
166	20240404	183300	184822020	2830	2830	2830	2830	0
167	20240404	183200	184822020	2830	2830	2830	2830	0
168	20240404	183100	184822020	2830	2830	2830	2830	0
169	20240404	183000	184822020	2830	2830	2830	2830	0
170	20240404	182900	184822020	2830	2830	2830	2830	0
171	20240404	182800	184822020	2830	2830	2830	2830	0
172	20240404	182700	184822020	2830	2830	2830	2830	0
173	20240404	182600	184822020	2830	2830	2830	2830	0
174	20240404	182500	184822020	2830	2830	2830	2830	0
175	20240404	182400	184822020	2830	2830	2830	2830	0
176	20240404	182300	184822020	2830	2830	2830	2830	0
177	20240404	182200	184822020	2830	2830	2830	2830	0
178	20240404	182100	184822020	2830	2830	2830	2830	0
179	20240404	182000	184822020	2830	2830	2830	2830	0
180	20240404	181900	184822020	2830	2830	2830	2830	0
181	20240404	181800	184822020	2830	2830	2830	2830	0
182	20240404	181700	184822020	2830	2830	2830	2830	1543
183	20240404	181600	184822020	2830	2830	2830	2830	0
184	20240404	181500	184822020	2830	2830	2830	2830	0
185	20240404	181400	184822020	2830	2830	2830	2830	0
186	20240404	181300	184822020	2830	2830	2830	2830	0
187	20240404	181200	184822020	2830	2830	2830	2830	0
188	20240404	181100	184822020	2830	2830	2830	2830	0
189	20240404	181000	184822020	2830	2830	2830	2830	0
190	20240404	180900	184822020	2830	2830	2830	2830	0
191	20240404	180800	184822020	2830	2830	2830	2830	0
192	20240404	180700	184822020	2830	2830	2830	2830	0
193	20240404	180600	184822020	2830	2830	2830	2830	0
194	20240404	180500	184822020	2830	2830	2830	2830	0
195	20240404	180400	184822020	2830	2830	2830	2830	0
196	20240404	180300	184822020	2830	2830	2830	2830	0
197	20240404	180200	184822020	2830	2830	2830	2830	0
198	20240404	180100	184822020	2830	2830	2830	2830	0
199	20240404	180000	184822020	2830	2830	2830	2830	0
200	20240404	175900	184822020	2830	2830	2830	2830	0
201	20240404	175800	184822020	2830	2830	2830	2830	0
202	20240404	175700	184822020	2830	2830	2830	2830	0
203	20240404	175600	184822020	2830	2830	2830	2830	0
204	20240404	175500	184822020	2830	2830	2830	2830	0
205	20240404	175400	184822020	2830	2830	2830	2830	0
206	20240404	175300	184822020	2830	2830	2830	2830	0
207	20240404	175200	184822020	2830	2830	2830	2830	0
208	20240404	175100	184822020	2830	2830	2830	2830	0
209	20240404	175000	184822020	2830	2830	2830	2830	0
210	20240404	174900	184822020	2830	2830	2830	2830	0
211	20240404	174800	184822020	2830	2830	2830	2830	0
212	20240404	174700	184822020	2830	2830	2830	2830	1543
213	20240404	174600	184822020	2830	2830	2830	2830	0
214	20240404	174500	184822020	2830	2830	2830	2830	0
215	20240404	174400	184822020	2830	2830	2830	2830	0
216	20240404	174300	184822020	2830	2830	2830	2830	0
217	20240404	174200	184822020	2830	2830	2830	2830	0
218	20240404	174100	184822020	2830	2830	2830	2830	0
219	20240404	174000	184822020	2830	2830	2830	2830	0
220	20240404	173900	184822020	2830	2830	2830	2830	0
221	20240404	173800	184822020	2830	2830	2830	2830	0
222	20240404	173700	184822020	2830	2830	2830	2830	0
223	20240404	173600	184822020	2830	2830	2830	2830	0
224	20240404	173500	184822020	2830	2830	2830	2830	0
225	20240404	173400	184822020	2830	2830	2830	2830	0
226	20240404	173300	184822020	2830	2830	2830	2830	0
227	20240404	173200	184822020	2830	2830	2830	2830	0
228	20240404	173100	184822020	2830	2830	2830	2830	0
229	20240404	173000	184822020	2830	2830	2830	2830	0
230	20240404	172900	184822020	2830	2830	2830	2830	0
231	20240404	172800	184822020	2830	2830	2830	2830	0
232	20240404	172700	184822020	2830	2830	2830	2830	0
233	20240404	172600	184822020	2830	2830	2830	2830	0
234	20240404	172500	184822020	2830	2830	2830	2830	0
235	20240404	172400	184822020	2830	2830	2830	2830	0
236	20240404	172300	184822020	2830	2830	2830	2830	0
237	20240404	172200	184822020	2830	2830	2830	2830	0
238	20240404	172100	184822020	2830	2830	2830	2830	0
239	20240404	172000	184822020	2830	2830	2830	2830	0
240	20240404	171900	184822020	2830	2830	2830	2830	0
241	20240404	171800	184822020	2830	2830	2830	2830	0
242	20240404	171700	184822020	2830	2830	2830	2830	1543
243	20240404	171600	184822020	2830	2830	2830	2830	0
244	20240404	171500	184822020	2830	2830	2830	2830	0
245	20240404	171400	184822020	2830	2830	2830	2830	0
246	20240404	171300	184822020	2830	2830	2830	2830	0
247	20240404	171200	184822020	2830	2830	2830	2830	0
248	20240404	171100	184822020	2830	2830	2830	2830	0
249	20240404	171000	184822020	2830	2830	2830	2830	0
250	20240404	170900	184822020	2830	2830	2830	2830	0
251	20240404	170800	184822020	2830	2830	2830	2830	0
252	20240404	170700	184822020	2830	2830	2830	2830	0
253	20240404	170600	184822020	2830	2830	2830	2830	0
254	20240404	170500	184822020	2830	2830	2830	2830	0
255	20240404	170400	184822020	2830	2830	2830	2830	0
256	20240404	170300	184822020	2830	2830	2830	2830	0
257	20240404	170200	184822020	2830	2830	2830	2830	0
258	20240404	170100	184822020	2830	2830	2830	2830	0
259	20240404	170000	184822020	2830	2830	2830	2830	0
260	20240404	165900	184822020	2830	2830	2830	2830	0
261	20240404	165800	184822020	2830	2830	2830	2830	0
262	20240404	165700	184822020	2830	2830	2830	2830	0
263	20240404	165600	184822020	2830	2830	2830	2830	0
264	20240404	165500	184822020	2830	2830	2830	2830	0
265	20240404	165400	184822020	2830	2830	2830	2830	0
266	20240404	165300	184822020	2830	2830	2830	2830	0
267	20240404	165200	184822020	2830	2830	2830	2830	0
268	20240404	165100	184822020	2830	2830	2830	2830	0
269	20240404	165000	184822020	2830	2830	2830	2830	0
270	20240404	164900	184822020	2830	2830	2830	2830	0
271	20240404	164800	184822020	2830	2830	2830	2830	0
272	20240404	164700	184822020	2830	2830	2830	2830	1543
273	20240404	164600	184822020	2830	2830	2830	2830	0
274	20240404	164500	184822020	2830	2830	2830	2830	0
275	20240404	164400	184822020	2830	2830	2830	2830	0
276	20240404	164300	184822020	2830	2830	2830	2830	0
277	20240404	164200	184822020	2830	2830	2830	2830	0
278	20240404	164100	184822020	2830	2830	2830	2830	0
279	20240404	164000	184822020	2830	2830	2830	2830	0
280	20240404	163900	184822020	2830	2830	2830	2830	0
281	20240404	163800	184822020	2830	2830	2830	2830	0
282	20240404	163700	184822020	2830	2830	2830	2830	0
283	20240404	163600	184822020	2830	2830	2830	2830	0
284	20240404	163500	184822020	2830	2830	2830	2830	0
285	20240404	163400	184822020	2830	2830	2830	2830	0
286	20240404	163300	184822020	2830	2830	2830	2830	0
287	20240404	163200	184822020	2830	2830	2830	2830	0
288	20240404	163100	184822020	2830	2830	2830	2830	0
289	20240404	163000	184822020	2830	2830	2830	2830	0
290	20240404	162900	184822020	2830	2830	2830	2830	0
291	20240404	162800	184822020	2830	2830	2830	2830	0
292	20240404	162700	184822020	2830	2830	2830	2830	0
293	20240404	162600	184822020	2830	2830	2830	2830	0
294	20240404	162500	184822020	2830	2830	2830	2830	0
295	20240404	162400	184822020	2830	2830	2830	2830	0
296	20240404	162300	184822020	2830	2830	2830	2830	0
297	20240404	162200	184822020	2830	2830	2830	2830	0
298	20240404	162100	184822020	2830	2830	2830	2830	0
299	20240404	162000	184822020	2830	2830	2830	2830	0
300	20240404	161900	184822020	2830	2830	2830	2830	0
301	20240404	161800	184822020	2830	2830	2830	2830	0
302	20240404	161700	184822020	2830	2830	2830	2830	1543
303	20240404	161600	184822020	2830	2830	2830	2830	0
304	20240404	161500	184822020	2830	2830	2830	2830	0
305	20240404	161400	184822020	2830	2830	2830	2830	0
306	20240404	161300	184822020	2830	2830	2830	2830	0
307	20240404	161200	184822020	2830	2830	2830	2830	0
308	20240404	161100	184822020	2830	2830	2830	2830	0
309	20240404	161000	184822020	2830	2830	2830	2830	0
310	20240404	160900	184822020	2830	2830	2830	2830	0
311	20240404	160800	184822020	2830	2830	2830	2830	0
312	20240404	160700	184822020	2830	2830	2830	2830	0
313	20240404	160600	184822020	2830	2830	2830	2830	0
314	20240404	160500	184822020	2830	2830	2830	2830	0
315	20240404	160400	184822020	2830	2830	2830	2830	0
316	20240404	160300	184822020	2830	2830	2830	2830	0
317	20240404	160200	184822020	2830	2830	2830	2830	0
318	20240404	160100	184822020	2830	2830	2830	2830	0
319	20240404	160000	184822020	2830	2830	2830	2830	0
320	20240404	155900	184822020	2830	2830	2830	2830	0
321	20240404	155800	184822020	2830	2830	2830	2830	0
322	20240404	155700	184822020	2830	2830	2830	2830	0
323	20240404	155600	184822020	2830	2830	2830	2830	0
324	20240404	155500	184822020	2830	2830	2830	2830	0
325	20240404	155400	184822020	2830	2830	2830	2830	0
326	20240404	155300	184822020	2830	2830	2830	2830	0
327	20240404	155200	184822020	2830	2830	2830	2830	0
328	20240404	155100	184822020	2830	2830	2830	2830	0
329	20240404	155000	184822020	2830	2830	2830	2830	0
330	20240404	154900	184822020	2830	2830	2830	2830	0
331	20240404	154800	184822020	2830	2830	2830	2830	0
332	20240404	154700	184822020	2830	2830	2830	2830	1543
333	20240404	154600	184822020	2830	2830	2830	2830	0
334	20240404	154500	184822020	2830	2830	2830	2830	0
335	20240404	154400	184822020	2830	2830	2830	2830	0
336	20240404	154300	184822020	2830	2830	2830	2830	0
337	20240404	154200	184822020	2830	2830	2830	2830	0
338	20240404	154100	184822020	2830	2830	2830	2830	0
339	20240404	154000	184822020	2830	2830	2830	2830	0
340	20240404	153900	184822020	2830	2830	2830	2830	0
341	20240404	153800	184822020	2830	2830	2830	2830	0
342	20240404	153700	184822020	2830	2830	2830	2830	0
343	20240404	153600	184822020	2830	2830	2830	2830	0
344	20240404	153500	184822020	2830	2830	2830	2830	0
345	20240404	153400	184822020	2830	2830	2830	2830	0
346	20240404	153300	184822020	2830	2830	2830	2830	0
347	20240404	153200	184822020	2830	2830	2830	2830	0
348	20240404	153100	184822020	2830	2830	2830	2830	0
349	20240404	153000	184822020	2830	2830	2830	2830	1543
350	20240404	152900	180455330	2850	2850	2850	2850	0
351	20240404	152800	180455330	2850	2850	2850	2850	0
352	20240404	152700	180455330	2850	2850	2850	2850	0
353	20240404	152600	180455330	2850	2850	2850	2850	0
354	20240404	152500	180455330	2850	2850	2850	2850	0
355	20240404	152400	180455330	2850	2850	2850	2850	0
356	20240404	152300	180455330	2850	2850	2850	2850	0
357	20240404	152200	180455330	2850	2850	2850	2850	0
358	20240404	152100	180455330	2850	2850	2850	2850	0
359	20240404	152000	180455330	2850	2850	2850	2850	0
360	20240404	151900	180455330	2850	2850	2850	2850	2
361	20240404	151800	180449630	2835	2840	2840	2835	610
362	20240404	151700	178720130	2840	2840	2840	2840	2
363	20240404	151600	178714450	2840	2840	2840	2840	8
364	20240404	151500	178691730	2835	2835	2835	2835	0
365	20240404	151400	178691730	2835	2840	2840	2835	479
366	20240404	151300	177332210	2840	2840	2840	2840	6
367	20240404	151200	177315170	2835	2835	2835	2835	0
368	20240404	151100	177315170	2835	2835	2835	2835	0
369	20240404	151000	177315170	2835	2835	2835	2835	0
370	20240404	150900	177315170	2835	2835	2835	2835	5
371	20240404	150800	177300995	2840	2840	2840	2840	28
372	20240404	150700	177221475	2835	2845	2845	2835	539
373	20240404	150600	175693345	2835	2835	2835	2835	0
374	20240404	150500	175693345	2835	2835	2835	2835	0
375	20240404	150400	175693345	2835	2845	2845	2835	593
376	20240404	150300	174010960	2855	2855	2855	2855	0
377	20240404	150200	174010960	2855	2855	2855	2855	0
378	20240404	150100	174010960	2855	2855	2855	2855	0
379	20240404	150000	174010960	2855	2855	2855	2855	50
380	20240404	145900	173868210	2855	2855	2855	2855	0
381	20240404	145800	173868210	2855	2855	2855	2855	0
382	20240404	145700	173868210	2855	2855	2855	2855	2
383	20240404	145600	173862500	2855	2855	2855	2855	0
384	20240404	145500	173862500	2855	2855	2855	2855	1
385	20240404	145400	173859645	2855	2855	2855	2855	0
386	20240404	145300	173859645	2855	2855	2855	2855	103
387	20240404	145200	173565580	2855	2850	2855	2850	110
388	20240404	145100	173251705	2835	2835	2835	2835	0
389	20240404	145000	173251705	2835	2835	2835	2835	0
390	20240404	144900	173251705	2835	2835	2835	2835	0
391	20240404	144800	173251705	2835	2835	2835	2835	1314
392	20240404	144700	169526515	2835	2840	2840	2835	719
393	20240404	144600	167487650	2840	2840	2840	2840	0
394	20240404	144500	167487650	2840	2840	2840	2840	0
395	20240404	144400	167487650	2840	2840	2840	2840	1205
396	20240404	144300	164065450	2845	2845	2845	2845	0
397	20240404	144200	164065450	2845	2845	2845	2845	0
398	20240404	144100	164065450	2845	2845	2845	2845	1011
399	20240404	144000	161189155	2845	2845	2845	2845	3
400	20240404	143900	161180620	2850	2850	2850	2850	0
401	20240404	143800	161180620	2850	2850	2850	2850	0
402	20240404	143700	161180620	2850	2850	2850	2850	10
403	20240404	143600	161152120	2850	2850	2850	2850	15
404	20240404	143500	161109370	2840	2840	2840	2840	0
405	20240404	143400	161109370	2840	2840	2840	2840	0
406	20240404	143300	161109370	2840	2850	2850	2840	60
407	20240404	143200	160938580	2850	2850	2850	2850	261
408	20240404	143100	160194730	2845	2845	2845	2845	481
409	20240404	143000	158826285	2845	2845	2845	2845	5
410	20240404	142900	158812060	2845	2845	2845	2845	14
411	20240404	142800	158772230	2845	2845	2845	2845	0
412	20240404	142700	158772230	2845	2845	2845	2845	0
413	20240404	142600	158772230	2845	2845	2845	2845	0
414	20240404	142500	158772230	2845	2845	2845	2845	0
415	20240404	142400	158772230	2845	2845	2845	2845	19
416	20240404	142300	158718175	2840	2840	2840	2840	0
417	20240404	142200	158718175	2840	2840	2840	2840	0
418	20240404	142100	158718175	2840	2840	2840	2840	0
419	20240404	142000	158718175	2840	2840	2840	2840	1
420	20240404	141900	158715335	2840	2840	2840	2840	0
421	20240404	141800	158715335	2840	2840	2840	2840	0
422	20240404	141700	158715335	2840	2845	2845	2840	600
423	20240404	141600	157010755	2845	2845	2845	2845	15
424	20240404	141500	156968080	2850	2850	2850	2850	0
425	20240404	141400	156968080	2850	2850	2850	2850	0
426	20240404	141300	156968080	2850	2850	2850	2850	0
427	20240404	141200	156968080	2850	2850	2850	2850	0
428	20240404	141100	156968080	2850	2850	2850	2850	0
429	20240404	141000	156968080	2850	2850	2850	2850	0
430	20240404	140900	156968080	2850	2850	2850	2850	0
431	20240404	140800	156968080	2850	2850	2850	2850	0
432	20240404	140700	156968080	2850	2850	2850	2850	1
433	20240404	140600	156965230	2845	2845	2845	2845	100
434	20240404	140500	156680730	2850	2850	2850	2850	2
435	20240404	140400	156675030	2850	2850	2850	2850	0
436	20240404	140300	156675030	2850	2850	2850	2850	0
437	20240404	140200	156675030	2850	2850	2850	2850	46
438	20240404	140100	156543930	2860	2860	2860	2860	1
439	20240404	140000	156541070	2855	2855	2855	2855	100
440	20240404	135900	156255570	2850	2850	2850	2850	0
441	20240404	135800	156255570	2850	2850	2850	2850	0
442	20240404	135700	156255570	2850	2855	2855	2850	600
443	20240404	135600	154545070	2855	2855	2855	2855	0
444	20240404	135500	154545070	2855	2855	2855	2855	0
445	20240404	135400	154545070	2855	2855	2855	2855	0
446	20240404	135300	154545070	2855	2855	2855	2855	500
447	20240404	135200	153117570	2855	2855	2855	2855	0
448	20240404	135100	153117570	2855	2855	2855	2855	0
449	20240404	135000	153117570	2855	2855	2855	2855	0
450	20240404	134900	153117570	2855	2855	2855	2855	0
451	20240404	134800	153117570	2855	2855	2855	2855	0
452	20240404	134700	153117570	2855	2855	2855	2855	453
453	20240404	134600	151824255	2855	2855	2855	2855	6
454	20240404	134500	151807125	2855	2855	2855	2855	0
455	20240404	134400	151807125	2855	2855	2855	2855	100
456	20240404	134300	151521625	2855	2855	2855	2855	0
457	20240404	134200	151521625	2855	2855	2855	2855	0
458	20240404	134100	151521625	2855	2855	2855	2855	0
459	20240404	134000	151521625	2855	2855	2855	2855	0
460	20240404	133900	151521625	2855	2845	2855	2845	240
461	20240404	133800	150837415	2845	2845	2845	2840	3810
462	20240404	133700	140013015	2845	2845	2845	2845	50
463	20240404	133600	139870765	2845	2845	2845	2845	0
464	20240404	133500	139870765	2845	2845	2845	2845	30
465	20240404	133400	139785415	2840	2840	2840	2840	0
466	20240404	133300	139785415	2840	2840	2840	2840	0
467	20240404	133200	139785415	2840	2840	2840	2840	0
468	20240404	133100	139785415	2840	2840	2840	2840	0
469	20240404	133000	139785415	2840	2840	2840	2840	117
470	20240404	132900	139453135	2845	2845	2845	2845	0
471	20240404	132800	139453135	2845	2845	2845	2845	0
472	20240404	132700	139453135	2845	2845	2845	2845	0
473	20240404	132600	139453135	2845	2845	2845	2845	0
474	20240404	132500	139453135	2845	2845	2845	2845	0
475	20240404	132400	139453135	2845	2845	2845	2845	9
476	20240404	132300	139427530	2845	2845	2845	2845	0
477	20240404	132200	139427530	2845	2845	2845	2845	4
478	20240404	132100	139416150	2845	2845	2845	2845	11
479	20240404	132000	139384855	2840	2840	2840	2840	0
480	20240404	131900	139384855	2840	2840	2840	2840	1
481	20240404	131800	139382015	2835	2835	2835	2835	0
482	20240404	131700	139382015	2835	2835	2835	2835	0
483	20240404	131600	139382015	2835	2835	2835	2835	0
484	20240404	131500	139382015	2835	2835	2835	2835	0
485	20240404	131400	139382015	2835	2835	2835	2835	0
486	20240404	131300	139382015	2835	2835	2835	2835	0
487	20240404	131200	139382015	2835	2835	2835	2835	238
488	20240404	131100	138707285	2840	2840	2840	2840	0
489	20240404	131000	138707285	2840	2840	2840	2840	0
490	20240404	130900	138707285	2840	2840	2840	2840	0
491	20240404	130800	138707285	2840	2840	2840	2840	0
492	20240404	130700	138707285	2840	2840	2840	2840	0
493	20240404	130600	138707285	2840	2840	2840	2840	0
494	20240404	130500	138707285	2840	2840	2840	2840	0
495	20240404	130400	138707285	2840	2840	2840	2840	331
496	20240404	130300	137767245	2840	2840	2840	2840	276
497	20240404	130200	136983405	2840	2840	2840	2840	109
498	20240404	130100	136673845	2835	2835	2835	2835	0
499	20240404	130000	136673845	2835	2835	2835	2835	3
500	20240404	125900	136665340	2835	2835	2835	2835	100
501	20240404	125800	136381840	2835	2840	2840	2835	266
502	20240404	125700	135626900	2840	2840	2840	2840	0
503	20240404	125600	135626900	2840	2840	2840	2840	0
504	20240404	125500	135626900	2840	2840	2840	2840	0
505	20240404	125400	135626900	2840	2840	2840	2840	0
506	20240404	125300	135626900	2840	2840	2840	2840	0
507	20240404	125200	135626900	2840	2840	2840	2840	202
508	20240404	125100	135053220	2830	2830	2830	2830	0
509	20240404	125000	135053220	2830	2830	2830	2830	0
510	20240404	124900	135053220	2830	2830	2830	2830	0
511	20240404	124800	135053220	2830	2830	2830	2830	0
512	20240404	124700	135053220	2830	2830	2830	2830	633
513	20240404	124600	133261830	2830	2830	2830	2830	0
514	20240404	124500	133261830	2830	2830	2830	2830	0
515	20240404	124400	133261830	2830	2830	2830	2830	0
516	20240404	124300	133261830	2830	2830	2830	2830	265
517	20240404	124200	132511880	2825	2825	2825	2825	0
518	20240404	124100	132511880	2825	2825	2825	2825	0
519	20240404	124000	132511880	2825	2825	2825	2825	665
520	20240404	123900	130633255	2825	2825	2825	2825	0
521	20240404	123800	130633255	2825	2825	2825	2825	30
522	20240404	123700	130548505	2830	2830	2830	2830	0
523	20240404	123600	130548505	2830	2830	2830	2830	2
524	20240404	123500	130542845	2825	2825	2825	2825	0
525	20240404	123400	130542845	2825	2825	2825	2825	50
526	20240404	123300	130401595	2830	2830	2830	2830	0
527	20240404	123200	130401595	2830	2830	2830	2830	0
528	20240404	123100	130401595	2830	2830	2830	2830	10
529	20240404	123000	130373295	2830	2830	2830	2830	936
530	20240404	122900	127724415	2830	2835	2835	2830	2724
531	20240404	122800	120007905	2835	2835	2835	2835	1000
532	20240404	122700	117172905	2835	2835	2835	2835	0
533	20240404	122600	117172905	2835	2835	2835	2835	0
534	20240404	122500	117172905	2835	2835	2835	2835	0
535	20240404	122400	117172905	2835	2835	2835	2835	0
536	20240404	122300	117172905	2835	2835	2835	2835	20
537	20240404	122200	117116205	2835	2835	2835	2835	1295
538	20240404	122100	113444880	2830	2835	2835	2830	305
539	20240404	122000	112581705	2835	2835	2835	2835	1012
540	20240404	121900	109712685	2840	2840	2840	2840	0
541	20240404	121800	109712685	2840	2840	2840	2840	264
542	20240404	121700	108962925	2840	2840	2840	2840	0
543	20240404	121600	108962925	2840	2840	2840	2840	0
544	20240404	121500	108962925	2840	2840	2840	2840	0
545	20240404	121400	108962925	2840	2840	2840	2840	0
546	20240404	121300	108962925	2840	2840	2840	2840	0
547	20240404	121200	108962925	2840	2840	2840	2840	0
548	20240404	121100	108962925	2840	2840	2840	2840	0
549	20240404	121000	108962925	2840	2840	2840	2840	0
550	20240404	120900	108962925	2840	2840	2840	2840	0
551	20240404	120800	108962925	2840	2840	2840	2840	888
552	20240404	120700	106441005	2840	2840	2840	2840	0
553	20240404	120600	106441005	2840	2840	2840	2840	0
554	20240404	120500	106441005	2840	2840	2840	2840	0
555	20240404	120400	106441005	2840	2840	2840	2840	0
556	20240404	120300	106441005	2840	2840	2840	2840	0
557	20240404	120200	106441005	2840	2840	2840	2840	687
558	20240404	120100	104489925	2840	2840	2840	2840	737
559	20240404	120000	102396845	2840	2840	2840	2840	0
560	20240404	115900	102396845	2840	2840	2840	2840	0
561	20240404	115800	102396845	2840	2845	2845	2840	200
562	20240404	115700	101828495	2845	2845	2845	2845	3
563	20240404	115600	101819960	2840	2840	2840	2840	0
564	20240404	115500	101819960	2840	2840	2840	2840	0
565	20240404	115400	101819960	2840	2840	2840	2840	0
566	20240404	115300	101819960	2840	2840	2840	2840	0
567	20240404	115200	101819960	2840	2840	2840	2840	0
568	20240404	115100	101819960	2840	2840	2840	2840	0
569	20240404	115000	101819960	2840	2840	2840	2840	0
570	20240404	114900	101819960	2840	2840	2840	2840	0
571	20240404	114800	101819960	2840	2840	2840	2840	0
572	20240404	114700	101819960	2840	2840	2840	2840	0
573	20240404	114600	101819960	2840	2840	2840	2840	18
574	20240404	114500	101768840	2860	2860	2860	2860	0
575	20240404	114400	101768840	2860	2860	2860	2860	0
576	20240404	114300	101768840	2860	2860	2860	2860	0
577	20240404	114200	101768840	2860	2860	2860	2860	126
578	20240404	114100	101408480	2860	2860	2860	2860	0
579	20240404	114000	101408480	2860	2860	2860	2860	0
580	20240404	113900	101408480	2860	2860	2860	2860	8
581	20240404	113800	101385600	2840	2850	2850	2840	1283
582	20240404	113700	97739615	2860	2860	2860	2860	1
583	20240404	113600	97736755	2850	2850	2850	2850	0
584	20240404	113500	97736755	2850	2850	2850	2850	0
585	20240404	113400	97736755	2850	2850	2850	2850	0
586	20240404	113300	97736755	2850	2850	2850	2850	0
587	20240404	113200	97736755	2850	2850	2850	2850	0
588	20240404	113100	97736755	2850	2850	2850	2850	0
589	20240404	113000	97736755	2850	2850	2850	2850	78
590	20240404	112900	97514455	2850	2850	2850	2850	22
591	20240404	112800	97451755	2850	2850	2850	2850	0
592	20240404	112700	97451755	2850	2850	2850	2850	0
593	20240404	112600	97451755	2850	2850	2850	2850	86
594	20240404	112500	97206655	2850	2850	2850	2850	10
595	20240404	112400	97178155	2860	2860	2860	2860	0
596	20240404	112300	97178155	2860	2860	2860	2860	0
597	20240404	112200	97178155	2860	2860	2860	2860	200
598	20240404	112100	96606155	2860	2860	2860	2860	0
599	20240404	112000	96606155	2860	2860	2860	2860	0
600	20240404	111900	96606155	2860	2860	2860	2860	0
601	20240404	111800	96606155	2860	2860	2860	2860	5
602	20240404	111700	96591855	2860	2860	2860	2860	5
603	20240404	111600	96577555	2855	2855	2855	2855	1
604	20240404	111500	96574700	2855	2855	2855	2855	1
605	20240404	111400	96571845	2855	2855	2855	2855	3
606	20240404	111300	96563280	2855	2855	2855	2855	0
607	20240404	111200	96563280	2855	2855	2855	2855	50
608	20240404	111100	96420530	2865	2865	2865	2865	0
609	20240404	111000	96420530	2865	2865	2865	2865	5
610	20240404	110900	96406205	2855	2855	2855	2855	0
611	20240404	110800	96406205	2855	2855	2855	2855	0
612	20240404	110700	96406205	2855	2855	2855	2855	100
613	20240404	110600	96120705	2855	2855	2855	2855	0
614	20240404	110500	96120705	2855	2855	2855	2855	1
615	20240404	110400	96117850	2850	2850	2850	2850	0
616	20240404	110300	96117850	2850	2850	2850	2850	0
617	20240404	110200	96117850	2850	2850	2850	2850	0
618	20240404	110100	96117850	2850	2850	2850	2850	23
619	20240404	110000	96052300	2850	2850	2850	2850	0
620	20240404	105900	96052300	2850	2850	2850	2850	0
621	20240404	105800	96052300	2850	2865	2865	2850	240
622	20240404	105700	95366200	2865	2865	2865	2865	1
623	20240404	105600	95363335	2845	2845	2845	2845	116
624	20240404	105500	95033315	2840	2840	2840	2840	0
625	20240404	105400	95033315	2840	2845	2845	2840	17
626	20240404	105300	94984965	2845	2845	2845	2845	300
627	20240404	105200	94131465	2845	2845	2845	2845	0
628	20240404	105100	94131465	2845	2850	2855	2845	4141
629	20240404	105000	82343310	2855	2855	2855	2850	174
630	20240404	104900	81846590	2850	2850	2850	2850	0
631	20240404	104800	81846590	2850	2850	2850	2850	0
632	20240404	104700	81846590	2850	2850	2850	2850	149
633	20240404	104600	81421940	2850	2850	2850	2850	50
634	20240404	104500	81279440	2845	2845	2845	2845	0
635	20240404	104400	81279440	2845	2845	2845	2845	336
636	20240404	104300	80323520	2845	2845	2845	2845	1000
637	20240404	104200	77478520	2845	2845	2845	2845	0
638	20240404	104100	77478520	2845	2845	2845	2845	0
639	20240404	104000	77478520	2845	2865	2865	2845	409
640	20240404	103900	76313915	2845	2845	2845	2845	0
641	20240404	103800	76313915	2845	2845	2845	2845	0
642	20240404	103700	76313915	2845	2845	2845	2845	0
643	20240404	103600	76313915	2845	2845	2845	2845	0
644	20240404	103500	76313915	2845	2845	2845	2845	0
645	20240404	103400	76313915	2845	2845	2845	2845	0
646	20240404	103300	76313915	2845	2850	2850	2845	1110
647	20240404	103200	73152460	2865	2865	2865	2865	0
648	20240404	103100	73152460	2865	2865	2865	2865	1
649	20240404	103000	73149595	2865	2865	2865	2865	5
650	20240404	102900	73135270	2845	2845	2845	2845	0
651	20240404	102800	73135270	2845	2845	2845	2845	1
652	20240404	102700	73132425	2865	2865	2865	2865	130
653	20240404	102600	72759975	2845	2865	2865	2845	6005
654	20240404	102500	55643500	2860	2860	2860	2860	0
655	20240404	102400	55643500	2860	2860	2860	2860	0
656	20240404	102300	55643500	2860	2860	2860	2860	470
657	20240404	102200	54299300	2860	2860	2860	2860	0
658	20240404	102100	54299300	2860	2860	2860	2860	0
659	20240404	102000	54299300	2860	2865	2865	2860	700
660	20240404	101900	52297205	2865	2865	2865	2865	0
661	20240404	101800	52297205	2865	2865	2865	2865	0
662	20240404	101700	52297205	2865	2865	2865	2865	0
663	20240404	101600	52297205	2865	2865	2865	2865	0
664	20240404	101500	52297205	2865	2865	2865	2865	0
665	20240404	101400	52297205	2865	2865	2865	2865	100
666	20240404	101300	52010705	2855	2855	2855	2855	71
667	20240404	101200	51808000	2855	2860	2860	2855	2508
668	20240404	101100	44646860	2860	2870	2870	2860	1991
669	20240404	101000	38943840	2870	2870	2870	2870	17
670	20240404	100900	38895050	2870	2870	2870	2870	276
671	20240404	100800	38102930	2870	2870	2870	2870	0
672	20240404	100700	38102930	2870	2870	2870	2870	0
673	20240404	100600	38102930	2870	2870	2870	2870	0
674	20240404	100500	38102930	2870	2870	2870	2870	1497
675	20240404	100400	33806540	2875	2875	2875	2875	1
676	20240404	100300	33803665	2870	2870	2870	2870	0
677	20240404	100200	33803665	2870	2870	2870	2870	0
678	20240404	100100	33803665	2870	2870	2870	2870	0
679	20240404	100000	33803665	2870	2885	2885	2870	108
680	20240404	095900	33493575	2885	2885	2885	2885	0
681	20240404	095800	33493575	2885	2885	2885	2885	0
682	20240404	095700	33493575	2885	2885	2885	2885	0
683	20240404	095600	33493575	2885	2885	2885	2885	1
684	20240404	095500	33490690	2885	2885	2885	2885	15
685	20240404	095400	33447415	2875	2885	2885	2875	648
686	20240404	095300	31582095	2885	2900	2900	2885	295
687	20240404	095200	30729625	2900	2900	2900	2900	125
688	20240404	095100	30367125	2885	2885	2885	2885	0
689	20240404	095000	30367125	2885	2885	2885	2885	0
690	20240404	094900	30367125	2885	2885	2885	2880	2414
691	20240404	094800	23410430	2885	2885	2885	2885	80
692	20240404	094700	23179630	2880	2880	2880	2880	0
693	20240404	094600	23179630	2880	2880	2880	2880	0
694	20240404	094500	23179630	2880	2880	2880	2880	1
695	20240404	094400	23176750	2900	2900	2900	2900	500
696	20240404	094300	21726750	2900	2900	2900	2900	0
697	20240404	094200	21726750	2900	2900	2900	2900	0
698	20240404	094100	21726750	2900	2900	2900	2900	100
699	20240404	094000	21436750	2900	2900	2900	2900	0
700	20240404	093900	21436750	2900	2900	2900	2900	200
701	20240404	093800	20856750	2900	2900	2900	2900	3
702	20240404	093700	20848050	2900	2885	2900	2885	25
703	20240404	093600	20775745	2880	2885	2885	2880	100
704	20240404	093500	20487740	2880	2880	2880	2880	0
705	20240404	093400	20487740	2880	2880	2880	2880	0
706	20240404	093300	20487740	2880	2880	2880	2880	1
707	20240404	093200	20484860	2900	2900	2900	2900	0
708	20240404	093100	20484860	2900	2900	2900	2900	0
709	20240404	093000	20484860	2900	2900	2900	2900	0
710	20240404	092900	20484860	2900	2900	2900	2900	0
711	20240404	092800	20484860	2900	2900	2900	2900	0
712	20240404	092700	20484860	2900	2900	2900	2900	0
713	20240404	092600	20484860	2900	2900	2900	2900	0
714	20240404	092500	20484860	2900	2900	2900	2900	0
715	20240404	092400	20484860	2900	2900	2900	2900	0
716	20240404	092300	20484860	2900	2900	2900	2900	4
717	20240404	092200	20473260	2895	2895	2895	2880	1002
718	20240404	092100	17587470	2895	2895	2895	2895	3
719	20240404	092000	17578785	2870	2895	2895	2870	196
720	20240404	091900	17011890	2900	2900	2900	2900	65
721	20240404	091800	16823390	2900	2900	2900	2900	0
722	20240404	091700	16823390	2900	2900	2900	2900	0
723	20240404	091600	16823390	2900	2900	2900	2900	155
724	20240404	091500	16373890	2900	2910	2910	2900	7
725	20240404	091400	16353570	2910	2910	2910	2910	1
726	20240404	091300	16350660	2910	2915	2915	2910	37
727	20240404	091200	16242985	2920	2920	2920	2920	10
728	20240404	091100	16213785	2920	2920	2920	2920	9
729	20240404	091000	16187505	2915	2915	2915	2915	508
730	20240404	090900	14706685	2915	2915	2915	2915	0
731	20240404	090800	14706685	2915	2910	2915	2910	867
732	20240404	090700	12183210	2910	2905	2910	2905	52
733	20240404	090600	12032140	2905	2905	2905	2905	211
734	20240404	090500	11419185	2895	2895	2895	2895	89
735	20240404	090400	11161530	2890	2890	2890	2890	0
736	20240404	090300	11161530	2890	2890	2890	2890	139
737	20240404	090200	10759820	2890	2860	2890	2860	131
738	20240404	090100	10385130	2850	2885	2885	2850	3040
739	20240404	090000	1686995	2885	2855	2885	2855	386