KissMeData/302550/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	211900	90383930	2710	2710	2710	2710	1712
3	20240404	211800	90383930	2710	2710	2710	2710	0
4	20240404	211700	90383930	2710	2710	2710	2710	0
5	20240404	211600	90383930	2710	2710	2710	2710	0
6	20240404	211500	90383930	2710	2710	2710	2710	0
7	20240404	211400	90383930	2710	2710	2710	2710	0
8	20240404	211300	90383930	2710	2710	2710	2710	0
9	20240404	211200	90383930	2710	2710	2710	2710	0
10	20240404	211100	90383930	2710	2710	2710	2710	0
11	20240404	211000	90383930	2710	2710	2710	2710	0
12	20240404	210900	90383930	2710	2710	2710	2710	0
13	20240404	210800	90383930	2710	2710	2710	2710	0
14	20240404	210700	90383930	2710	2710	2710	2710	0
15	20240404	210600	90383930	2710	2710	2710	2710	0
16	20240404	210500	90383930	2710	2710	2710	2710	0
17	20240404	210400	90383930	2710	2710	2710	2710	0
18	20240404	210300	90383930	2710	2710	2710	2710	0
19	20240404	210200	90383930	2710	2710	2710	2710	0
20	20240404	210100	90383930	2710	2710	2710	2710	0
21	20240404	210000	90383930	2710	2710	2710	2710	0
22	20240404	205900	90383930	2710	2710	2710	2710	0
23	20240404	205800	90383930	2710	2710	2710	2710	0
24	20240404	205700	90383930	2710	2710	2710	2710	0
25	20240404	205600	90383930	2710	2710	2710	2710	0
26	20240404	205500	90383930	2710	2710	2710	2710	0
27	20240404	205400	90383930	2710	2710	2710	2710	0
28	20240404	205300	90383930	2710	2710	2710	2710	0
29	20240404	205200	90383930	2710	2710	2710	2710	0
30	20240404	205100	90383930	2710	2710	2710	2710	0
31	20240404	205000	90383930	2710	2710	2710	2710	0
32	20240404	204900	90383930	2710	2710	2710	2710	1712
33	20240404	204800	90383930	2710	2710	2710	2710	0
34	20240404	204700	90383930	2710	2710	2710	2710	0
35	20240404	204600	90383930	2710	2710	2710	2710	0
36	20240404	204500	90383930	2710	2710	2710	2710	0
37	20240404	204400	90383930	2710	2710	2710	2710	0
38	20240404	204300	90383930	2710	2710	2710	2710	0
39	20240404	204200	90383930	2710	2710	2710	2710	0
40	20240404	204100	90383930	2710	2710	2710	2710	0
41	20240404	204000	90383930	2710	2710	2710	2710	0
42	20240404	203900	90383930	2710	2710	2710	2710	0
43	20240404	203800	90383930	2710	2710	2710	2710	0
44	20240404	203700	90383930	2710	2710	2710	2710	0
45	20240404	203600	90383930	2710	2710	2710	2710	0
46	20240404	203500	90383930	2710	2710	2710	2710	0
47	20240404	203400	90383930	2710	2710	2710	2710	0
48	20240404	203300	90383930	2710	2710	2710	2710	0
49	20240404	203200	90383930	2710	2710	2710	2710	0
50	20240404	203100	90383930	2710	2710	2710	2710	0
51	20240404	203000	90383930	2710	2710	2710	2710	0
52	20240404	202900	90383930	2710	2710	2710	2710	0
53	20240404	202800	90383930	2710	2710	2710	2710	0
54	20240404	202700	90383930	2710	2710	2710	2710	0
55	20240404	202600	90383930	2710	2710	2710	2710	0
56	20240404	202500	90383930	2710	2710	2710	2710	0
57	20240404	202400	90383930	2710	2710	2710	2710	0
58	20240404	202300	90383930	2710	2710	2710	2710	0
59	20240404	202200	90383930	2710	2710	2710	2710	0
60	20240404	202100	90383930	2710	2710	2710	2710	0
61	20240404	202000	90383930	2710	2710	2710	2710	0
62	20240404	201900	90383930	2710	2710	2710	2710	1712
63	20240404	201800	90383930	2710	2710	2710	2710	0
64	20240404	201700	90383930	2710	2710	2710	2710	0
65	20240404	201600	90383930	2710	2710	2710	2710	0
66	20240404	201500	90383930	2710	2710	2710	2710	0
67	20240404	201400	90383930	2710	2710	2710	2710	0
68	20240404	201300	90383930	2710	2710	2710	2710	0
69	20240404	201200	90383930	2710	2710	2710	2710	0
70	20240404	201100	90383930	2710	2710	2710	2710	0
71	20240404	201000	90383930	2710	2710	2710	2710	0
72	20240404	200900	90383930	2710	2710	2710	2710	0
73	20240404	200800	90383930	2710	2710	2710	2710	0
74	20240404	200700	90383930	2710	2710	2710	2710	0
75	20240404	200600	90383930	2710	2710	2710	2710	0
76	20240404	200500	90383930	2710	2710	2710	2710	0
77	20240404	200400	90383930	2710	2710	2710	2710	0
78	20240404	200300	90383930	2710	2710	2710	2710	0
79	20240404	200200	90383930	2710	2710	2710	2710	0
80	20240404	200100	90383930	2710	2710	2710	2710	0
81	20240404	200000	90383930	2710	2710	2710	2710	0
82	20240404	195900	90383930	2710	2710	2710	2710	0
83	20240404	195800	90383930	2710	2710	2710	2710	0
84	20240404	195700	90383930	2710	2710	2710	2710	0
85	20240404	195600	90383930	2710	2710	2710	2710	0
86	20240404	195500	90383930	2710	2710	2710	2710	0
87	20240404	195400	90383930	2710	2710	2710	2710	0
88	20240404	195300	90383930	2710	2710	2710	2710	0
89	20240404	195200	90383930	2710	2710	2710	2710	0
90	20240404	195100	90383930	2710	2710	2710	2710	0
91	20240404	195000	90383930	2710	2710	2710	2710	0
92	20240404	194900	90383930	2710	2710	2710	2710	1712
93	20240404	194800	90383930	2710	2710	2710	2710	0
94	20240404	194700	90383930	2710	2710	2710	2710	0
95	20240404	194600	90383930	2710	2710	2710	2710	0
96	20240404	194500	90383930	2710	2710	2710	2710	0
97	20240404	194400	90383930	2710	2710	2710	2710	0
98	20240404	194300	90383930	2710	2710	2710	2710	0
99	20240404	194200	90383930	2710	2710	2710	2710	0
100	20240404	194100	90383930	2710	2710	2710	2710	0
101	20240404	194000	90383930	2710	2710	2710	2710	0
102	20240404	193900	90383930	2710	2710	2710	2710	0
103	20240404	193800	90383930	2710	2710	2710	2710	0
104	20240404	193700	90383930	2710	2710	2710	2710	0
105	20240404	193600	90383930	2710	2710	2710	2710	0
106	20240404	193500	90383930	2710	2710	2710	2710	0
107	20240404	193400	90383930	2710	2710	2710	2710	0
108	20240404	193300	90383930	2710	2710	2710	2710	0
109	20240404	193200	90383930	2710	2710	2710	2710	0
110	20240404	193100	90383930	2710	2710	2710	2710	0
111	20240404	193000	90383930	2710	2710	2710	2710	0
112	20240404	192900	90383930	2710	2710	2710	2710	0
113	20240404	192800	90383930	2710	2710	2710	2710	0
114	20240404	192700	90383930	2710	2710	2710	2710	0
115	20240404	192600	90383930	2710	2710	2710	2710	0
116	20240404	192500	90383930	2710	2710	2710	2710	0
117	20240404	192400	90383930	2710	2710	2710	2710	0
118	20240404	192300	90383930	2710	2710	2710	2710	0
119	20240404	192200	90383930	2710	2710	2710	2710	0
120	20240404	192100	90383930	2710	2710	2710	2710	0
121	20240404	192000	90383930	2710	2710	2710	2710	0
122	20240404	191900	90383930	2710	2710	2710	2710	1712
123	20240404	191800	90383930	2710	2710	2710	2710	0
124	20240404	191700	90383930	2710	2710	2710	2710	0
125	20240404	191600	90383930	2710	2710	2710	2710	0
126	20240404	191500	90383930	2710	2710	2710	2710	0
127	20240404	191400	90383930	2710	2710	2710	2710	0
128	20240404	191300	90383930	2710	2710	2710	2710	0
129	20240404	191200	90383930	2710	2710	2710	2710	0
130	20240404	191100	90383930	2710	2710	2710	2710	0
131	20240404	191000	90383930	2710	2710	2710	2710	0
132	20240404	190900	90383930	2710	2710	2710	2710	0
133	20240404	190800	90383930	2710	2710	2710	2710	0
134	20240404	190700	90383930	2710	2710	2710	2710	0
135	20240404	190600	90383930	2710	2710	2710	2710	0
136	20240404	190500	90383930	2710	2710	2710	2710	0
137	20240404	190400	90383930	2710	2710	2710	2710	0
138	20240404	190300	90383930	2710	2710	2710	2710	0
139	20240404	190200	90383930	2710	2710	2710	2710	0
140	20240404	190100	90383930	2710	2710	2710	2710	0
141	20240404	190000	90383930	2710	2710	2710	2710	0
142	20240404	185900	90383930	2710	2710	2710	2710	0
143	20240404	185800	90383930	2710	2710	2710	2710	0
144	20240404	185700	90383930	2710	2710	2710	2710	0
145	20240404	185600	90383930	2710	2710	2710	2710	0
146	20240404	185500	90383930	2710	2710	2710	2710	0
147	20240404	185400	90383930	2710	2710	2710	2710	0
148	20240404	185300	90383930	2710	2710	2710	2710	0
149	20240404	185200	90383930	2710	2710	2710	2710	0
150	20240404	185100	90383930	2710	2710	2710	2710	0
151	20240404	185000	90383930	2710	2710	2710	2710	0
152	20240404	184900	90383930	2710	2710	2710	2710	1712
153	20240404	184800	90383930	2710	2710	2710	2710	0
154	20240404	184700	90383930	2710	2710	2710	2710	0
155	20240404	184600	90383930	2710	2710	2710	2710	0
156	20240404	184500	90383930	2710	2710	2710	2710	0
157	20240404	184400	90383930	2710	2710	2710	2710	0
158	20240404	184300	90383930	2710	2710	2710	2710	0
159	20240404	184200	90383930	2710	2710	2710	2710	0
160	20240404	184100	90383930	2710	2710	2710	2710	0
161	20240404	184000	90383930	2710	2710	2710	2710	0
162	20240404	183900	90383930	2710	2710	2710	2710	0
163	20240404	183800	90383930	2710	2710	2710	2710	0
164	20240404	183700	90383930	2710	2710	2710	2710	0
165	20240404	183600	90383930	2710	2710	2710	2710	0
166	20240404	183500	90383930	2710	2710	2710	2710	0
167	20240404	183400	90383930	2710	2710	2710	2710	0
168	20240404	183300	90383930	2710	2710	2710	2710	0
169	20240404	183200	90383930	2710	2710	2710	2710	0
170	20240404	183100	90383930	2710	2710	2710	2710	0
171	20240404	183000	90383930	2710	2710	2710	2710	0
172	20240404	182900	90383930	2710	2710	2710	2710	0
173	20240404	182800	90383930	2710	2710	2710	2710	0
174	20240404	182700	90383930	2710	2710	2710	2710	0
175	20240404	182600	90383930	2710	2710	2710	2710	0
176	20240404	182500	90383930	2710	2710	2710	2710	0
177	20240404	182400	90383930	2710	2710	2710	2710	0
178	20240404	182300	90383930	2710	2710	2710	2710	0
179	20240404	182200	90383930	2710	2710	2710	2710	0
180	20240404	182100	90383930	2710	2710	2710	2710	0
181	20240404	182000	90383930	2710	2710	2710	2710	0
182	20240404	181900	90383930	2710	2710	2710	2710	1712
183	20240404	181800	90383930	2710	2710	2710	2710	0
184	20240404	181700	90383930	2710	2710	2710	2710	0
185	20240404	181600	90383930	2710	2710	2710	2710	0
186	20240404	181500	90383930	2710	2710	2710	2710	0
187	20240404	181400	90383930	2710	2710	2710	2710	0
188	20240404	181300	90383930	2710	2710	2710	2710	0
189	20240404	181200	90383930	2710	2710	2710	2710	0
190	20240404	181100	90383930	2710	2710	2710	2710	0
191	20240404	181000	90383930	2710	2710	2710	2710	0
192	20240404	180900	90383930	2710	2710	2710	2710	0
193	20240404	180800	90383930	2710	2710	2710	2710	0
194	20240404	180700	90383930	2710	2710	2710	2710	0
195	20240404	180600	90383930	2710	2710	2710	2710	0
196	20240404	180500	90383930	2710	2710	2710	2710	0
197	20240404	180400	90383930	2710	2710	2710	2710	0
198	20240404	180300	90383930	2710	2710	2710	2710	0
199	20240404	180200	90383930	2710	2710	2710	2710	0
200	20240404	180100	90383930	2710	2710	2710	2710	0
201	20240404	180000	90383930	2710	2710	2710	2710	0
202	20240404	175900	90383930	2710	2710	2710	2710	0
203	20240404	175800	90383930	2710	2710	2710	2710	0
204	20240404	175700	90383930	2710	2710	2710	2710	0
205	20240404	175600	90383930	2710	2710	2710	2710	0
206	20240404	175500	90383930	2710	2710	2710	2710	0
207	20240404	175400	90383930	2710	2710	2710	2710	0
208	20240404	175300	90383930	2710	2710	2710	2710	0
209	20240404	175200	90383930	2710	2710	2710	2710	0
210	20240404	175100	90383930	2710	2710	2710	2710	0
211	20240404	175000	90383930	2710	2710	2710	2710	0
212	20240404	174900	90383930	2710	2710	2710	2710	1712
213	20240404	174800	90383930	2710	2710	2710	2710	0
214	20240404	174700	90383930	2710	2710	2710	2710	0
215	20240404	174600	90383930	2710	2710	2710	2710	0
216	20240404	174500	90383930	2710	2710	2710	2710	0
217	20240404	174400	90383930	2710	2710	2710	2710	0
218	20240404	174300	90383930	2710	2710	2710	2710	0
219	20240404	174200	90383930	2710	2710	2710	2710	0
220	20240404	174100	90383930	2710	2710	2710	2710	0
221	20240404	174000	90383930	2710	2710	2710	2710	0
222	20240404	173900	90383930	2710	2710	2710	2710	0
223	20240404	173800	90383930	2710	2710	2710	2710	0
224	20240404	173700	90383930	2710	2710	2710	2710	0
225	20240404	173600	90383930	2710	2710	2710	2710	0
226	20240404	173500	90383930	2710	2710	2710	2710	0
227	20240404	173400	90383930	2710	2710	2710	2710	0
228	20240404	173300	90383930	2710	2710	2710	2710	0
229	20240404	173200	90383930	2710	2710	2710	2710	0
230	20240404	173100	90383930	2710	2710	2710	2710	0
231	20240404	173000	90383930	2710	2710	2710	2710	0
232	20240404	172900	90383930	2710	2710	2710	2710	0
233	20240404	172800	90383930	2710	2710	2710	2710	0
234	20240404	172700	90383930	2710	2710	2710	2710	0
235	20240404	172600	90383930	2710	2710	2710	2710	0
236	20240404	172500	90383930	2710	2710	2710	2710	0
237	20240404	172400	90383930	2710	2710	2710	2710	0
238	20240404	172300	90383930	2710	2710	2710	2710	0
239	20240404	172200	90383930	2710	2710	2710	2710	0
240	20240404	172100	90383930	2710	2710	2710	2710	0
241	20240404	172000	90383930	2710	2710	2710	2710	0
242	20240404	171900	90383930	2710	2710	2710	2710	1712
243	20240404	171800	90383930	2710	2710	2710	2710	0
244	20240404	171700	90383930	2710	2710	2710	2710	0
245	20240404	171600	90383930	2710	2710	2710	2710	0
246	20240404	171500	90383930	2710	2710	2710	2710	0
247	20240404	171400	90383930	2710	2710	2710	2710	0
248	20240404	171300	90383930	2710	2710	2710	2710	0
249	20240404	171200	90383930	2710	2710	2710	2710	0
250	20240404	171100	90383930	2710	2710	2710	2710	0
251	20240404	171000	90383930	2710	2710	2710	2710	0
252	20240404	170900	90383930	2710	2710	2710	2710	0
253	20240404	170800	90383930	2710	2710	2710	2710	0
254	20240404	170700	90383930	2710	2710	2710	2710	0
255	20240404	170600	90383930	2710	2710	2710	2710	0
256	20240404	170500	90383930	2710	2710	2710	2710	0
257	20240404	170400	90383930	2710	2710	2710	2710	0
258	20240404	170300	90383930	2710	2710	2710	2710	0
259	20240404	170200	90383930	2710	2710	2710	2710	0
260	20240404	170100	90383930	2710	2710	2710	2710	0
261	20240404	170000	90383930	2710	2710	2710	2710	0
262	20240404	165900	90383930	2710	2710	2710	2710	0
263	20240404	165800	90383930	2710	2710	2710	2710	0
264	20240404	165700	90383930	2710	2710	2710	2710	0
265	20240404	165600	90383930	2710	2710	2710	2710	0
266	20240404	165500	90383930	2710	2710	2710	2710	0
267	20240404	165400	90383930	2710	2710	2710	2710	0
268	20240404	165300	90383930	2710	2710	2710	2710	0
269	20240404	165200	90383930	2710	2710	2710	2710	0
270	20240404	165100	90383930	2710	2710	2710	2710	0
271	20240404	165000	90383930	2710	2710	2710	2710	0
272	20240404	164900	90383930	2710	2710	2710	2710	1712
273	20240404	164800	90383930	2710	2710	2710	2710	0
274	20240404	164700	90383930	2710	2710	2710	2710	0
275	20240404	164600	90383930	2710	2710	2710	2710	0
276	20240404	164500	90383930	2710	2710	2710	2710	0
277	20240404	164400	90383930	2710	2710	2710	2710	0
278	20240404	164300	90383930	2710	2710	2710	2710	0
279	20240404	164200	90383930	2710	2710	2710	2710	0
280	20240404	164100	90383930	2710	2710	2710	2710	0
281	20240404	164000	90383930	2710	2710	2710	2710	0
282	20240404	163900	90383930	2710	2710	2710	2710	0
283	20240404	163800	90383930	2710	2710	2710	2710	0
284	20240404	163700	90383930	2710	2710	2710	2710	0
285	20240404	163600	90383930	2710	2710	2710	2710	0
286	20240404	163500	90383930	2710	2710	2710	2710	0
287	20240404	163400	90383930	2710	2710	2710	2710	0
288	20240404	163300	90383930	2710	2710	2710	2710	0
289	20240404	163200	90383930	2710	2710	2710	2710	0
290	20240404	163100	90383930	2710	2710	2710	2710	0
291	20240404	163000	90383930	2710	2710	2710	2710	0
292	20240404	162900	90383930	2710	2710	2710	2710	0
293	20240404	162800	90383930	2710	2710	2710	2710	0
294	20240404	162700	90383930	2710	2710	2710	2710	0
295	20240404	162600	90383930	2710	2710	2710	2710	0
296	20240404	162500	90383930	2710	2710	2710	2710	0
297	20240404	162400	90383930	2710	2710	2710	2710	0
298	20240404	162300	90383930	2710	2710	2710	2710	0
299	20240404	162200	90383930	2710	2710	2710	2710	0
300	20240404	162100	90383930	2710	2710	2710	2710	0
301	20240404	162000	90383930	2710	2710	2710	2710	0
302	20240404	161900	90383930	2710	2710	2710	2710	1712
303	20240404	161800	90383930	2710	2710	2710	2710	0
304	20240404	161700	90383930	2710	2710	2710	2710	0
305	20240404	161600	90383930	2710	2710	2710	2710	0
306	20240404	161500	90383930	2710	2710	2710	2710	0
307	20240404	161400	90383930	2710	2710	2710	2710	0
308	20240404	161300	90383930	2710	2710	2710	2710	0
309	20240404	161200	90383930	2710	2710	2710	2710	0
310	20240404	161100	90383930	2710	2710	2710	2710	0
311	20240404	161000	90383930	2710	2710	2710	2710	0
312	20240404	160900	90383930	2710	2710	2710	2710	0
313	20240404	160800	90383930	2710	2710	2710	2710	0
314	20240404	160700	90383930	2710	2710	2710	2710	0
315	20240404	160600	90383930	2710	2710	2710	2710	0
316	20240404	160500	90383930	2710	2710	2710	2710	0
317	20240404	160400	90383930	2710	2710	2710	2710	0
318	20240404	160300	90383930	2710	2710	2710	2710	0
319	20240404	160200	90383930	2710	2710	2710	2710	0
320	20240404	160100	90383930	2710	2710	2710	2710	0
321	20240404	160000	90383930	2710	2710	2710	2710	0
322	20240404	155900	90383930	2710	2710	2710	2710	0
323	20240404	155800	90383930	2710	2710	2710	2710	0
324	20240404	155700	90383930	2710	2710	2710	2710	0
325	20240404	155600	90383930	2710	2710	2710	2710	0
326	20240404	155500	90383930	2710	2710	2710	2710	0
327	20240404	155400	90383930	2710	2710	2710	2710	0
328	20240404	155300	90383930	2710	2710	2710	2710	0
329	20240404	155200	90383930	2710	2710	2710	2710	0
330	20240404	155100	90383930	2710	2710	2710	2710	0
331	20240404	155000	90383930	2710	2710	2710	2710	0
332	20240404	154900	90383930	2710	2710	2710	2710	1712
333	20240404	154800	90383930	2710	2710	2710	2710	0
334	20240404	154700	90383930	2710	2710	2710	2710	0
335	20240404	154600	90383930	2710	2710	2710	2710	0
336	20240404	154500	90383930	2710	2710	2710	2710	0
337	20240404	154400	90383930	2710	2710	2710	2710	0
338	20240404	154300	90383930	2710	2710	2710	2710	0
339	20240404	154200	90383930	2710	2710	2710	2710	0
340	20240404	154100	90383930	2710	2710	2710	2710	0
341	20240404	154000	90383930	2710	2710	2710	2710	0
342	20240404	153900	90383930	2710	2710	2710	2710	0
343	20240404	153800	90383930	2710	2710	2710	2710	0
344	20240404	153700	90383930	2710	2710	2710	2710	0
345	20240404	153600	90383930	2710	2710	2710	2710	0
346	20240404	153500	90383930	2710	2710	2710	2710	0
347	20240404	153400	90383930	2710	2710	2710	2710	0
348	20240404	153300	90383930	2710	2710	2710	2710	0
349	20240404	153200	90383930	2710	2710	2710	2710	0
350	20240404	153100	90383930	2710	2710	2710	2710	0
351	20240404	153000	90383930	2710	2710	2710	2710	1712
352	20240404	152900	85744410	2725	2725	2725	2725	0
353	20240404	152800	85744410	2725	2725	2725	2725	0
354	20240404	152700	85744410	2725	2725	2725	2725	0
355	20240404	152600	85744410	2725	2725	2725	2725	0
356	20240404	152500	85744410	2725	2725	2725	2725	0
357	20240404	152400	85744410	2725	2725	2725	2725	0
358	20240404	152300	85744410	2725	2725	2725	2725	0
359	20240404	152200	85744410	2725	2725	2725	2725	0
360	20240404	152100	85744410	2725	2725	2725	2725	0
361	20240404	152000	85744410	2725	2725	2725	2725	0
362	20240404	151900	85744410	2725	2725	2725	2725	3
363	20240404	151800	85736235	2725	2725	2725	2725	3
364	20240404	151700	85728060	2725	2725	2725	2725	1
365	20240404	151600	85725335	2710	2710	2710	2710	0
366	20240404	151500	85725335	2710	2715	2715	2710	332
367	20240404	151400	84825165	2735	2735	2735	2735	0
368	20240404	151300	84825165	2735	2735	2735	2735	0
369	20240404	151200	84825165	2735	2735	2735	2735	0
370	20240404	151100	84825165	2735	2735	2735	2735	0
371	20240404	151000	84825165	2735	2735	2735	2735	1
372	20240404	150900	84822430	2715	2715	2715	2715	0
373	20240404	150800	84822430	2715	2715	2715	2715	0
374	20240404	150700	84822430	2715	2715	2715	2715	0
375	20240404	150600	84822430	2715	2715	2715	2715	0
376	20240404	150500	84822430	2715	2715	2715	2715	0
377	20240404	150400	84822430	2715	2720	2720	2710	1080
378	20240404	150300	81894240	2740	2740	2740	2740	0
379	20240404	150200	81894240	2740	2740	2740	2740	0
380	20240404	150100	81894240	2740	2740	2740	2740	0
381	20240404	150000	81894240	2740	2740	2740	2740	0
382	20240404	145900	81894240	2740	2740	2740	2740	0
383	20240404	145800	81894240	2740	2740	2740	2740	0
384	20240404	145700	81894240	2740	2740	2740	2740	0
385	20240404	145600	81894240	2740	2735	2740	2735	336
386	20240404	145500	80975275	2735	2735	2735	2735	0
387	20240404	145400	80975275	2735	2735	2735	2735	0
388	20240404	145300	80975275	2735	2735	2735	2735	0
389	20240404	145200	80975275	2735	2735	2735	2735	1
390	20240404	145100	80972540	2725	2725	2725	2725	0
391	20240404	145000	80972540	2725	2725	2725	2725	0
392	20240404	144900	80972540	2725	2725	2725	2725	0
393	20240404	144800	80972540	2725	2725	2725	2725	1
394	20240404	144700	80969815	2720	2720	2720	2720	100
395	20240404	144600	80697815	2720	2720	2720	2720	0
396	20240404	144500	80697815	2720	2725	2725	2720	102
397	20240404	144400	80420365	2725	2725	2725	2725	0
398	20240404	144300	80420365	2725	2725	2725	2725	1
399	20240404	144200	80417640	2715	2715	2715	2715	37
400	20240404	144100	80317185	2715	2715	2715	2715	200
401	20240404	144000	79774185	2715	2715	2715	2715	1
402	20240404	143900	79771470	2705	2705	2705	2705	0
403	20240404	143800	79771470	2705	2710	2710	2705	1959
404	20240404	143700	74472115	2710	2710	2710	2710	1186
405	20240404	143600	71258055	2710	2715	2715	2710	723
406	20240404	143500	69298470	2715	2715	2715	2715	100
407	20240404	143400	69026970	2715	2725	2725	2715	210
408	20240404	143300	68456100	2735	2735	2735	2735	0
409	20240404	143200	68456100	2735	2735	2735	2735	0
410	20240404	143100	68456100	2735	2735	2735	2735	0
411	20240404	143000	68456100	2735	2735	2735	2735	0
412	20240404	142900	68456100	2735	2735	2735	2735	0
413	20240404	142800	68456100	2735	2735	2735	2735	0
414	20240404	142700	68456100	2735	2735	2735	2735	0
415	20240404	142600	68456100	2735	2735	2735	2735	0
416	20240404	142500	68456100	2735	2735	2735	2735	0
417	20240404	142400	68456100	2735	2735	2735	2735	40
418	20240404	142300	68346700	2740	2740	2740	2740	0
419	20240404	142200	68346700	2740	2715	2740	2715	409
420	20240404	142100	67236240	2715	2715	2715	2715	1
421	20240404	142000	67233525	2710	2735	2735	2710	2320
422	20240404	141900	60938720	2740	2740	2740	2740	0
423	20240404	141800	60938720	2740	2740	2740	2740	1
424	20240404	141700	60935980	2740	2740	2740	2740	0
425	20240404	141600	60935980	2740	2740	2740	2740	1
426	20240404	141500	60933240	2740	2740	2740	2740	0
427	20240404	141400	60933240	2740	2740	2740	2740	0
428	20240404	141300	60933240	2740	2740	2740	2740	0
429	20240404	141200	60933240	2740	2740	2740	2740	0
430	20240404	141100	60933240	2740	2740	2740	2740	0
431	20240404	141000	60933240	2740	2740	2740	2740	0
432	20240404	140900	60933240	2740	2740	2740	2740	0
433	20240404	140800	60933240	2740	2740	2740	2740	0
434	20240404	140700	60933240	2740	2740	2740	2740	0
435	20240404	140600	60933240	2740	2740	2740	2740	0
436	20240404	140500	60933240	2740	2740	2740	2740	0
437	20240404	140400	60933240	2740	2740	2740	2740	0
438	20240404	140300	60933240	2740	2740	2740	2740	0
439	20240404	140200	60933240	2740	2740	2740	2740	0
440	20240404	140100	60933240	2740	2740	2740	2740	0
441	20240404	140000	60933240	2740	2740	2740	2740	10
442	20240404	135900	60905840	2745	2745	2745	2745	0
443	20240404	135800	60905840	2745	2745	2745	2745	0
444	20240404	135700	60905840	2745	2745	2745	2745	0
445	20240404	135600	60905840	2745	2745	2745	2745	0
446	20240404	135500	60905840	2745	2745	2745	2745	0
447	20240404	135400	60905840	2745	2745	2745	2745	0
448	20240404	135300	60905840	2745	2745	2745	2745	0
449	20240404	135200	60905840	2745	2745	2745	2745	0
450	20240404	135100	60905840	2745	2745	2745	2745	0
451	20240404	135000	60905840	2745	2745	2745	2745	0
452	20240404	134900	60905840	2745	2745	2745	2745	0
453	20240404	134800	60905840	2745	2745	2745	2745	0
454	20240404	134700	60905840	2745	2745	2745	2745	0
455	20240404	134600	60905840	2745	2735	2745	2735	30
456	20240404	134500	60823770	2735	2735	2735	2735	172
457	20240404	134400	60353350	2735	2735	2735	2735	1
458	20240404	134300	60350615	2740	2740	2740	2740	0
459	20240404	134200	60350615	2740	2740	2740	2740	0
460	20240404	134100	60350615	2740	2740	2740	2740	0
461	20240404	134000	60350615	2740	2740	2740	2740	1
462	20240404	133900	60347875	2745	2745	2745	2745	0
463	20240404	133800	60347875	2745	2745	2745	2745	0
464	20240404	133700	60347875	2745	2745	2745	2745	0
465	20240404	133600	60347875	2745	2745	2745	2745	11
466	20240404	133500	60317680	2740	2740	2740	2740	1
467	20240404	133400	60314940	2720	2725	2725	2720	1404
468	20240404	133300	56495965	2725	2740	2740	2725	513
469	20240404	133200	55096845	2740	2740	2740	2740	0
470	20240404	133100	55096845	2740	2740	2740	2740	0
471	20240404	133000	55096845	2740	2740	2740	2740	0
472	20240404	132900	55096845	2740	2740	2740	2740	0
473	20240404	132800	55096845	2740	2740	2740	2740	0
474	20240404	132700	55096845	2740	2740	2740	2740	1
475	20240404	132600	55094105	2745	2745	2745	2745	22
476	20240404	132500	55033715	2740	2740	2740	2740	0
477	20240404	132400	55033715	2740	2740	2740	2740	0
478	20240404	132300	55033715	2740	2740	2740	2740	0
479	20240404	132200	55033715	2740	2740	2740	2740	0
480	20240404	132100	55033715	2740	2740	2740	2740	0
481	20240404	132000	55033715	2740	2740	2740	2740	0
482	20240404	131900	55033715	2740	2740	2740	2740	0
483	20240404	131800	55033715	2740	2740	2740	2740	14
484	20240404	131700	54995355	2745	2745	2745	2745	0
485	20240404	131600	54995355	2745	2745	2745	2745	0
486	20240404	131500	54995355	2745	2745	2745	2745	248
487	20240404	131400	54314595	2745	2745	2745	2745	0
488	20240404	131300	54314595	2745	2745	2745	2745	6
489	20240404	131200	54298125	2745	2745	2745	2745	1
490	20240404	131100	54295380	2735	2735	2735	2735	0
491	20240404	131000	54295380	2735	2735	2735	2735	0
492	20240404	130900	54295380	2735	2735	2735	2735	0
493	20240404	130800	54295380	2735	2735	2735	2735	0
494	20240404	130700	54295380	2735	2735	2735	2735	0
495	20240404	130600	54295380	2735	2735	2735	2735	0
496	20240404	130500	54295380	2735	2735	2735	2735	0
497	20240404	130400	54295380	2735	2735	2735	2735	0
498	20240404	130300	54295380	2735	2735	2735	2735	0
499	20240404	130200	54295380	2735	2735	2735	2735	150
500	20240404	130100	53885130	2735	2735	2735	2735	0
501	20240404	130000	53885130	2735	2735	2735	2735	0
502	20240404	125900	53885130	2735	2735	2735	2735	0
503	20240404	125800	53885130	2735	2735	2735	2735	0
504	20240404	125700	53885130	2735	2735	2735	2735	320
505	20240404	125600	53009930	2735	2735	2735	2735	0
506	20240404	125500	53009930	2735	2735	2735	2735	0
507	20240404	125400	53009930	2735	2735	2735	2735	0
508	20240404	125300	53009930	2735	2735	2735	2735	0
509	20240404	125200	53009930	2735	2735	2735	2735	0
510	20240404	125100	53009930	2735	2735	2735	2735	0
511	20240404	125000	53009930	2735	2735	2735	2735	1
512	20240404	124900	53007195	2730	2730	2730	2730	0
513	20240404	124800	53007195	2730	2730	2730	2730	0
514	20240404	124700	53007195	2730	2730	2730	2730	0
515	20240404	124600	53007195	2730	2730	2730	2730	0
516	20240404	124500	53007195	2730	2730	2730	2730	0
517	20240404	124400	53007195	2730	2730	2730	2730	0
518	20240404	124300	53007195	2730	2730	2730	2730	0
519	20240404	124200	53007195	2730	2730	2730	2730	0
520	20240404	124100	53007195	2730	2730	2730	2730	0
521	20240404	124000	53007195	2730	2730	2730	2730	0
522	20240404	123900	53007195	2730	2730	2730	2730	0
523	20240404	123800	53007195	2730	2730	2730	2730	0
524	20240404	123700	53007195	2730	2730	2730	2730	0
525	20240404	123600	53007195	2730	2730	2730	2730	0
526	20240404	123500	53007195	2730	2730	2730	2730	0
527	20240404	123400	53007195	2730	2730	2730	2730	0
528	20240404	123300	53007195	2730	2730	2730	2730	0
529	20240404	123200	53007195	2730	2730	2730	2730	0
530	20240404	123100	53007195	2730	2730	2730	2730	100
531	20240404	123000	52734195	2730	2735	2735	2730	400
532	20240404	122900	51642160	2745	2745	2745	2745	0
533	20240404	122800	51642160	2745	2745	2745	2745	0
534	20240404	122700	51642160	2745	2745	2745	2745	0
535	20240404	122600	51642160	2745	2745	2745	2745	0
536	20240404	122500	51642160	2745	2745	2745	2745	0
537	20240404	122400	51642160	2745	2745	2745	2745	41
538	20240404	122300	51529615	2725	2740	2740	2725	270
539	20240404	122200	50792160	2740	2740	2740	2740	0
540	20240404	122100	50792160	2740	2745	2745	2740	54
541	20240404	122000	50644180	2745	2745	2745	2745	0
542	20240404	121900	50644180	2745	2745	2745	2745	0
543	20240404	121800	50644180	2745	2745	2745	2745	0
544	20240404	121700	50644180	2745	2745	2745	2745	0
545	20240404	121600	50644180	2745	2745	2745	2745	0
546	20240404	121500	50644180	2745	2745	2745	2745	0
547	20240404	121400	50644180	2745	2745	2745	2745	0
548	20240404	121300	50644180	2745	2750	2750	2745	8
549	20240404	121200	50622190	2750	2750	2750	2750	0
550	20240404	121100	50622190	2750	2750	2750	2750	0
551	20240404	121000	50622190	2750	2750	2750	2750	0
552	20240404	120900	50622190	2750	2750	2750	2750	0
553	20240404	120800	50622190	2750	2750	2750	2750	0
554	20240404	120700	50622190	2750	2750	2750	2750	0
555	20240404	120600	50622190	2750	2750	2750	2750	0
556	20240404	120500	50622190	2750	2750	2750	2750	0
557	20240404	120400	50622190	2750	2755	2755	2750	855
558	20240404	120300	48267165	2750	2750	2750	2750	157
559	20240404	120200	47835415	2750	2750	2750	2750	0
560	20240404	120100	47835415	2750	2750	2750	2750	0
561	20240404	120000	47835415	2750	2750	2750	2750	0
562	20240404	115900	47835415	2750	2750	2750	2750	0
563	20240404	115800	47835415	2750	2750	2750	2750	0
564	20240404	115700	47835415	2750	2750	2750	2750	0
565	20240404	115600	47835415	2750	2750	2750	2750	0
566	20240404	115500	47835415	2750	2750	2750	2750	0
567	20240404	115400	47835415	2750	2750	2750	2750	0
568	20240404	115300	47835415	2750	2750	2750	2750	0
569	20240404	115200	47835415	2750	2745	2750	2745	404
570	20240404	115100	46725825	2735	2735	2735	2735	0
571	20240404	115000	46725825	2735	2735	2735	2735	10
572	20240404	114900	46698475	2725	2725	2725	2725	0
573	20240404	114800	46698475	2725	2725	2725	2725	0
574	20240404	114700	46698475	2725	2725	2725	2725	0
575	20240404	114600	46698475	2725	2740	2740	2725	290
576	20240404	114500	45907300	2745	2745	2745	2745	0
577	20240404	114400	45907300	2745	2745	2745	2745	0
578	20240404	114300	45907300	2745	2745	2745	2745	2
579	20240404	114200	45901810	2745	2745	2745	2745	0
580	20240404	114100	45901810	2745	2745	2745	2745	0
581	20240404	114000	45901810	2745	2745	2745	2745	2
582	20240404	113900	45896320	2745	2745	2745	2745	0
583	20240404	113800	45896320	2745	2745	2745	2745	0
584	20240404	113700	45896320	2745	2745	2745	2745	2
585	20240404	113600	45890830	2745	2745	2745	2745	0
586	20240404	113500	45890830	2745	2745	2745	2745	0
587	20240404	113400	45890830	2745	2745	2745	2745	2
588	20240404	113300	45885340	2745	2745	2745	2745	0
589	20240404	113200	45885340	2745	2745	2745	2745	0
590	20240404	113100	45885340	2745	2745	2745	2745	0
591	20240404	113000	45885340	2745	2745	2745	2745	2
592	20240404	112900	45879850	2745	2745	2745	2745	0
593	20240404	112800	45879850	2745	2745	2745	2745	0
594	20240404	112700	45879850	2745	2745	2745	2745	2
595	20240404	112600	45874360	2745	2745	2745	2745	0
596	20240404	112500	45874360	2745	2745	2745	2745	0
597	20240404	112400	45874360	2745	2745	2745	2745	3
598	20240404	112300	45866125	2745	2745	2745	2745	0
599	20240404	112200	45866125	2745	2745	2745	2745	49
600	20240404	112100	45731620	2740	2740	2740	2740	0
601	20240404	112000	45731620	2740	2740	2740	2740	0
602	20240404	111900	45731620	2740	2740	2740	2740	0
603	20240404	111800	45731620	2740	2740	2740	2740	200
604	20240404	111700	45183620	2740	2740	2740	2740	0
605	20240404	111600	45183620	2740	2740	2740	2740	0
606	20240404	111500	45183620	2740	2740	2740	2740	0
607	20240404	111400	45183620	2740	2740	2740	2740	0
608	20240404	111300	45183620	2740	2740	2740	2740	0
609	20240404	111200	45183620	2740	2740	2740	2740	0
610	20240404	111100	45183620	2740	2740	2740	2740	0
611	20240404	111000	45183620	2740	2740	2740	2740	0
612	20240404	110900	45183620	2740	2745	2745	2740	11
613	20240404	110800	45153460	2750	2750	2750	2750	2
614	20240404	110700	45147960	2750	2750	2750	2750	0
615	20240404	110600	45147960	2750	2750	2750	2750	0
616	20240404	110500	45147960	2750	2750	2750	2750	0
617	20240404	110400	45147960	2750	2750	2750	2750	0
618	20240404	110300	45147960	2750	2750	2750	2750	76
619	20240404	110200	44938960	2745	2745	2745	2745	113
620	20240404	110100	44628775	2735	2735	2735	2735	0
621	20240404	110000	44628775	2735	2735	2735	2735	0
622	20240404	105900	44628775	2735	2735	2735	2735	0
623	20240404	105800	44628775	2735	2735	2735	2735	0
624	20240404	105700	44628775	2735	2735	2735	2735	0
625	20240404	105600	44628775	2735	2735	2735	2735	0
626	20240404	105500	44628775	2735	2735	2735	2735	141
627	20240404	105400	44243140	2735	2745	2745	2735	2002
628	20240404	105300	38767630	2740	2740	2740	2740	0
629	20240404	105200	38767630	2740	2740	2740	2740	0
630	20240404	105100	38767630	2740	2740	2740	2740	0
631	20240404	105000	38767630	2740	2740	2740	2740	9
632	20240404	104900	38742970	2745	2745	2745	2745	0
633	20240404	104800	38742970	2745	2745	2745	2745	0
634	20240404	104700	38742970	2745	2745	2745	2745	6
635	20240404	104600	38726500	2745	2745	2745	2745	3
636	20240404	104500	38718265	2745	2745	2745	2745	0
637	20240404	104400	38718265	2745	2745	2745	2745	3
638	20240404	104300	38710030	2745	2745	2745	2745	0
639	20240404	104200	38710030	2745	2745	2745	2745	0
640	20240404	104100	38710030	2745	2745	2745	2745	0
641	20240404	104000	38710030	2745	2745	2745	2745	3
642	20240404	103900	38701795	2755	2755	2755	2755	0
643	20240404	103800	38701795	2755	2755	2755	2755	0
644	20240404	103700	38701795	2755	2755	2755	2755	0
645	20240404	103600	38701795	2755	2755	2755	2755	0
646	20240404	103500	38701795	2755	2755	2755	2755	0
647	20240404	103400	38701795	2755	2725	2755	2725	803
648	20240404	103300	36509565	2730	2730	2730	2730	0
649	20240404	103200	36509565	2730	2730	2730	2730	0
650	20240404	103100	36509565	2730	2730	2730	2730	250
651	20240404	103000	35827065	2720	2720	2720	2720	0
652	20240404	102900	35827065	2720	2720	2720	2720	1
653	20240404	102800	35824345	2720	2720	2720	2720	198
654	20240404	102700	35285785	2720	2720	2720	2720	303
655	20240404	102600	34461625	2720	2720	2720	2720	123
656	20240404	102500	34127065	2720	2720	2720	2720	0
657	20240404	102400	34127065	2720	2720	2720	2720	727
658	20240404	102300	32149625	2725	2730	2730	2725	7
659	20240404	102200	32130535	2730	2730	2730	2730	0
660	20240404	102100	32130535	2730	2730	2730	2730	0
661	20240404	102000	32130535	2730	2730	2730	2730	0
662	20240404	101900	32130535	2730	2730	2730	2730	3
663	20240404	101800	32122345	2720	2725	2725	2720	2050
664	20240404	101700	26541310	2725	2725	2725	2725	0
665	20240404	101600	26541310	2725	2725	2725	2725	0
666	20240404	101500	26541310	2725	2725	2725	2725	100
667	20240404	101400	26268810	2725	2735	2735	2725	1123
668	20240404	101300	23203515	2735	2735	2735	2735	0
669	20240404	101200	23203515	2735	2735	2735	2735	0
670	20240404	101100	23203515	2735	2745	2745	2735	566
671	20240404	101000	21654220	2755	2755	2755	2755	0
672	20240404	100900	21654220	2755	2755	2755	2755	2
673	20240404	100800	21648710	2755	2755	2755	2755	0
674	20240404	100700	21648710	2755	2755	2755	2755	0
675	20240404	100600	21648710	2755	2755	2755	2755	3
676	20240404	100500	21640445	2745	2745	2745	2745	0
677	20240404	100400	21640445	2745	2745	2745	2745	1
678	20240404	100300	21637700	2750	2750	2750	2750	0
679	20240404	100200	21637700	2750	2745	2750	2745	3
680	20240404	100100	21629455	2745	2755	2755	2745	435
681	20240404	100000	20435365	2755	2755	2755	2755	1
682	20240404	095900	20432610	2750	2750	2750	2750	0
683	20240404	095800	20432610	2750	2750	2750	2750	2
684	20240404	095700	20427110	2755	2760	2760	2755	13
685	20240404	095600	20391290	2760	2760	2760	2760	11
686	20240404	095500	20360930	2760	2760	2760	2760	1
687	20240404	095400	20358170	2760	2760	2760	2760	1
688	20240404	095300	20355410	2760	2760	2760	2760	2
689	20240404	095200	20349890	2760	2760	2760	2760	6
690	20240404	095100	20333330	2760	2760	2760	2760	1
691	20240404	095000	20330570	2760	2760	2760	2760	1
692	20240404	094900	20327810	2760	2760	2760	2760	1
693	20240404	094800	20325050	2755	2760	2760	2755	2
694	20240404	094700	20319535	2760	2755	2760	2755	3
695	20240404	094600	20311260	2760	2760	2760	2760	0
696	20240404	094500	20311260	2760	2760	2760	2760	2
697	20240404	094400	20305740	2760	2760	2760	2760	0
698	20240404	094300	20305740	2760	2760	2760	2760	2
699	20240404	094200	20300220	2760	2760	2760	2760	2
700	20240404	094100	20294700	2760	2760	2760	2760	0
701	20240404	094000	20294700	2760	2760	2760	2760	2
702	20240404	093900	20289180	2760	2760	2760	2760	0
703	20240404	093800	20289180	2760	2760	2760	2760	2
704	20240404	093700	20283660	2760	2760	2760	2760	0
705	20240404	093600	20283660	2760	2755	2760	2755	3
706	20240404	093500	20275385	2745	2745	2745	2745	25
707	20240404	093400	20206760	2755	2755	2760	2755	4
708	20240404	093300	20195730	2760	2760	2760	2760	2
709	20240404	093200	20190210	2760	2760	2760	2760	0
710	20240404	093100	20190210	2760	2760	2760	2760	2
711	20240404	093000	20184690	2760	2760	2760	2760	0
712	20240404	092900	20184690	2760	2760	2760	2760	2
713	20240404	092800	20179170	2760	2760	2760	2760	2
714	20240404	092700	20173650	2760	2745	2760	2745	57
715	20240404	092600	20017140	2750	2760	2760	2750	5
716	20240404	092500	20003355	2760	2760	2760	2760	2
717	20240404	092400	19997835	2760	2760	2760	2760	0
718	20240404	092300	19997835	2760	2760	2760	2760	3
719	20240404	092200	19989555	2760	2760	2760	2760	0
720	20240404	092100	19989555	2760	2760	2760	2760	0
721	20240404	092000	19989555	2760	2760	2760	2760	3
722	20240404	091900	19981275	2760	2760	2760	2760	0
723	20240404	091800	19981275	2760	2760	2760	2760	3
724	20240404	091700	19972995	2760	2760	2760	2760	1
725	20240404	091600	19970235	2755	2755	2755	2755	85
726	20240404	091500	19736060	2755	2755	2755	2755	0
727	20240404	091400	19736060	2755	2750	2755	2750	123
728	20240404	091300	19397685	2750	2750	2750	2750	302
729	20240404	091200	18567185	2755	2755	2755	2755	377
730	20240404	091100	17528550	2755	2755	2755	2755	0
731	20240404	091000	17528550	2755	2755	2755	2755	34
732	20240404	090900	17434880	2750	2750	2750	2750	1836
733	20240404	090800	12385880	2750	2750	2750	2750	3
734	20240404	090700	12377630	2730	2730	2730	2730	0
735	20240404	090600	12377630	2730	2720	2730	2720	190
736	20240404	090500	11860130	2720	2720	2720	2720	154
737	20240404	090400	11441250	2715	2720	2720	2715	45
738	20240404	090300	11319050	2715	2735	2735	2715	4160
739	20240404	090200	0	2755	2755	2755	2755	0
740	20240404	090100	0	2755	2755	2755	2755	0
741	20240404	090000	0	2755	2755	2755	2755	0