KissMeData/208140/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	205400	998277260	2980	2980	2980	2980	5543
3	20240404	205300	998277260	2980	2980	2980	2980	0
4	20240404	205200	998277260	2980	2980	2980	2980	0
5	20240404	205100	998277260	2980	2980	2980	2980	0
6	20240404	205000	998277260	2980	2980	2980	2980	0
7	20240404	204900	998277260	2980	2980	2980	2980	0
8	20240404	204800	998277260	2980	2980	2980	2980	0
9	20240404	204700	998277260	2980	2980	2980	2980	0
10	20240404	204600	998277260	2980	2980	2980	2980	0
11	20240404	204500	998277260	2980	2980	2980	2980	0
12	20240404	204400	998277260	2980	2980	2980	2980	0
13	20240404	204300	998277260	2980	2980	2980	2980	0
14	20240404	204200	998277260	2980	2980	2980	2980	0
15	20240404	204100	998277260	2980	2980	2980	2980	0
16	20240404	204000	998277260	2980	2980	2980	2980	0
17	20240404	203900	998277260	2980	2980	2980	2980	0
18	20240404	203800	998277260	2980	2980	2980	2980	0
19	20240404	203700	998277260	2980	2980	2980	2980	0
20	20240404	203600	998277260	2980	2980	2980	2980	0
21	20240404	203500	998277260	2980	2980	2980	2980	0
22	20240404	203400	998277260	2980	2980	2980	2980	0
23	20240404	203300	998277260	2980	2980	2980	2980	0
24	20240404	203200	998277260	2980	2980	2980	2980	0
25	20240404	203100	998277260	2980	2980	2980	2980	0
26	20240404	203000	998277260	2980	2980	2980	2980	0
27	20240404	202900	998277260	2980	2980	2980	2980	0
28	20240404	202800	998277260	2980	2980	2980	2980	0
29	20240404	202700	998277260	2980	2980	2980	2980	0
30	20240404	202600	998277260	2980	2980	2980	2980	0
31	20240404	202500	998277260	2980	2980	2980	2980	0
32	20240404	202400	998277260	2980	2980	2980	2980	5543
33	20240404	202300	998277260	2980	2980	2980	2980	0
34	20240404	202200	998277260	2980	2980	2980	2980	0
35	20240404	202100	998277260	2980	2980	2980	2980	0
36	20240404	202000	998277260	2980	2980	2980	2980	0
37	20240404	201900	998277260	2980	2980	2980	2980	0
38	20240404	201800	998277260	2980	2980	2980	2980	0
39	20240404	201700	998277260	2980	2980	2980	2980	0
40	20240404	201600	998277260	2980	2980	2980	2980	0
41	20240404	201500	998277260	2980	2980	2980	2980	0
42	20240404	201400	998277260	2980	2980	2980	2980	0
43	20240404	201300	998277260	2980	2980	2980	2980	0
44	20240404	201200	998277260	2980	2980	2980	2980	0
45	20240404	201100	998277260	2980	2980	2980	2980	0
46	20240404	201000	998277260	2980	2980	2980	2980	0
47	20240404	200900	998277260	2980	2980	2980	2980	0
48	20240404	200800	998277260	2980	2980	2980	2980	0
49	20240404	200700	998277260	2980	2980	2980	2980	0
50	20240404	200600	998277260	2980	2980	2980	2980	0
51	20240404	200500	998277260	2980	2980	2980	2980	0
52	20240404	200400	998277260	2980	2980	2980	2980	0
53	20240404	200300	998277260	2980	2980	2980	2980	0
54	20240404	200200	998277260	2980	2980	2980	2980	0
55	20240404	200100	998277260	2980	2980	2980	2980	0
56	20240404	200000	998277260	2980	2980	2980	2980	0
57	20240404	195900	998277260	2980	2980	2980	2980	0
58	20240404	195800	998277260	2980	2980	2980	2980	0
59	20240404	195700	998277260	2980	2980	2980	2980	0
60	20240404	195600	998277260	2980	2980	2980	2980	0
61	20240404	195500	998277260	2980	2980	2980	2980	0
62	20240404	195400	998277260	2980	2980	2980	2980	5543
63	20240404	195300	998277260	2980	2980	2980	2980	0
64	20240404	195200	998277260	2980	2980	2980	2980	0
65	20240404	195100	998277260	2980	2980	2980	2980	0
66	20240404	195000	998277260	2980	2980	2980	2980	0
67	20240404	194900	998277260	2980	2980	2980	2980	0
68	20240404	194800	998277260	2980	2980	2980	2980	0
69	20240404	194700	998277260	2980	2980	2980	2980	0
70	20240404	194600	998277260	2980	2980	2980	2980	0
71	20240404	194500	998277260	2980	2980	2980	2980	0
72	20240404	194400	998277260	2980	2980	2980	2980	0
73	20240404	194300	998277260	2980	2980	2980	2980	0
74	20240404	194200	998277260	2980	2980	2980	2980	0
75	20240404	194100	998277260	2980	2980	2980	2980	0
76	20240404	194000	998277260	2980	2980	2980	2980	0
77	20240404	193900	998277260	2980	2980	2980	2980	0
78	20240404	193800	998277260	2980	2980	2980	2980	0
79	20240404	193700	998277260	2980	2980	2980	2980	0
80	20240404	193600	998277260	2980	2980	2980	2980	0
81	20240404	193500	998277260	2980	2980	2980	2980	0
82	20240404	193400	998277260	2980	2980	2980	2980	0
83	20240404	193300	998277260	2980	2980	2980	2980	0
84	20240404	193200	998277260	2980	2980	2980	2980	0
85	20240404	193100	998277260	2980	2980	2980	2980	0
86	20240404	193000	998277260	2980	2980	2980	2980	0
87	20240404	192900	998277260	2980	2980	2980	2980	0
88	20240404	192800	998277260	2980	2980	2980	2980	0
89	20240404	192700	998277260	2980	2980	2980	2980	0
90	20240404	192600	998277260	2980	2980	2980	2980	0
91	20240404	192500	998277260	2980	2980	2980	2980	0
92	20240404	192400	998277260	2980	2980	2980	2980	5543
93	20240404	192300	998277260	2980	2980	2980	2980	0
94	20240404	192200	998277260	2980	2980	2980	2980	0
95	20240404	192100	998277260	2980	2980	2980	2980	0
96	20240404	192000	998277260	2980	2980	2980	2980	0
97	20240404	191900	998277260	2980	2980	2980	2980	0
98	20240404	191800	998277260	2980	2980	2980	2980	0
99	20240404	191700	998277260	2980	2980	2980	2980	0
100	20240404	191600	998277260	2980	2980	2980	2980	0
101	20240404	191500	998277260	2980	2980	2980	2980	0
102	20240404	191400	998277260	2980	2980	2980	2980	0
103	20240404	191300	998277260	2980	2980	2980	2980	0
104	20240404	191200	998277260	2980	2980	2980	2980	0
105	20240404	191100	998277260	2980	2980	2980	2980	0
106	20240404	191000	998277260	2980	2980	2980	2980	0
107	20240404	190900	998277260	2980	2980	2980	2980	0
108	20240404	190800	998277260	2980	2980	2980	2980	0
109	20240404	190700	998277260	2980	2980	2980	2980	0
110	20240404	190600	998277260	2980	2980	2980	2980	0
111	20240404	190500	998277260	2980	2980	2980	2980	0
112	20240404	190400	998277260	2980	2980	2980	2980	0
113	20240404	190300	998277260	2980	2980	2980	2980	0
114	20240404	190200	998277260	2980	2980	2980	2980	0
115	20240404	190100	998277260	2980	2980	2980	2980	0
116	20240404	190000	998277260	2980	2980	2980	2980	0
117	20240404	185900	998277260	2980	2980	2980	2980	0
118	20240404	185800	998277260	2980	2980	2980	2980	0
119	20240404	185700	998277260	2980	2980	2980	2980	0
120	20240404	185600	998277260	2980	2980	2980	2980	0
121	20240404	185500	998277260	2980	2980	2980	2980	0
122	20240404	185400	998277260	2980	2980	2980	2980	5543
123	20240404	185300	998277260	2980	2980	2980	2980	0
124	20240404	185200	998277260	2980	2980	2980	2980	0
125	20240404	185100	998277260	2980	2980	2980	2980	0
126	20240404	185000	998277260	2980	2980	2980	2980	0
127	20240404	184900	998277260	2980	2980	2980	2980	0
128	20240404	184800	998277260	2980	2980	2980	2980	0
129	20240404	184700	998277260	2980	2980	2980	2980	0
130	20240404	184600	998277260	2980	2980	2980	2980	0
131	20240404	184500	998277260	2980	2980	2980	2980	0
132	20240404	184400	998277260	2980	2980	2980	2980	0
133	20240404	184300	998277260	2980	2980	2980	2980	0
134	20240404	184200	998277260	2980	2980	2980	2980	0
135	20240404	184100	998277260	2980	2980	2980	2980	0
136	20240404	184000	998277260	2980	2980	2980	2980	0
137	20240404	183900	998277260	2980	2980	2980	2980	0
138	20240404	183800	998277260	2980	2980	2980	2980	0
139	20240404	183700	998277260	2980	2980	2980	2980	0
140	20240404	183600	998277260	2980	2980	2980	2980	0
141	20240404	183500	998277260	2980	2980	2980	2980	0
142	20240404	183400	998277260	2980	2980	2980	2980	0
143	20240404	183300	998277260	2980	2980	2980	2980	0
144	20240404	183200	998277260	2980	2980	2980	2980	0
145	20240404	183100	998277260	2980	2980	2980	2980	0
146	20240404	183000	998277260	2980	2980	2980	2980	0
147	20240404	182900	998277260	2980	2980	2980	2980	0
148	20240404	182800	998277260	2980	2980	2980	2980	0
149	20240404	182700	998277260	2980	2980	2980	2980	0
150	20240404	182600	998277260	2980	2980	2980	2980	0
151	20240404	182500	998277260	2980	2980	2980	2980	0
152	20240404	182400	998277260	2980	2980	2980	2980	5543
153	20240404	182300	998277260	2980	2980	2980	2980	0
154	20240404	182200	998277260	2980	2980	2980	2980	0
155	20240404	182100	998277260	2980	2980	2980	2980	0
156	20240404	182000	998277260	2980	2980	2980	2980	0
157	20240404	181900	998277260	2980	2980	2980	2980	0
158	20240404	181800	998277260	2980	2980	2980	2980	0
159	20240404	181700	998277260	2980	2980	2980	2980	0
160	20240404	181600	998277260	2980	2980	2980	2980	0
161	20240404	181500	998277260	2980	2980	2980	2980	0
162	20240404	181400	998277260	2980	2980	2980	2980	0
163	20240404	181300	998277260	2980	2980	2980	2980	0
164	20240404	181200	998277260	2980	2980	2980	2980	0
165	20240404	181100	998277260	2980	2980	2980	2980	0
166	20240404	181000	998277260	2980	2980	2980	2980	0
167	20240404	180900	998277260	2980	2980	2980	2980	0
168	20240404	180800	998277260	2980	2980	2980	2980	0
169	20240404	180700	998277260	2980	2980	2980	2980	0
170	20240404	180600	998277260	2980	2980	2980	2980	0
171	20240404	180500	998277260	2980	2980	2980	2980	0
172	20240404	180400	998277260	2980	2980	2980	2980	0
173	20240404	180300	998277260	2980	2980	2980	2980	0
174	20240404	180200	998277260	2980	2980	2980	2980	0
175	20240404	180100	998277260	2980	2980	2980	2980	0
176	20240404	180000	998277260	2980	2980	2980	2980	0
177	20240404	175900	998277260	2980	2980	2980	2980	0
178	20240404	175800	998277260	2980	2980	2980	2980	0
179	20240404	175700	998277260	2980	2980	2980	2980	0
180	20240404	175600	998277260	2980	2980	2980	2980	0
181	20240404	175500	998277260	2980	2980	2980	2980	0
182	20240404	175400	998277260	2980	2980	2980	2980	5543
183	20240404	175300	998277260	2980	2980	2980	2980	0
184	20240404	175200	998277260	2980	2980	2980	2980	0
185	20240404	175100	998277260	2980	2980	2980	2980	0
186	20240404	175000	998277260	2980	2980	2980	2980	0
187	20240404	174900	998277260	2980	2980	2980	2980	0
188	20240404	174800	998277260	2980	2980	2980	2980	0
189	20240404	174700	998277260	2980	2980	2980	2980	0
190	20240404	174600	998277260	2980	2980	2980	2980	0
191	20240404	174500	998277260	2980	2980	2980	2980	0
192	20240404	174400	998277260	2980	2980	2980	2980	0
193	20240404	174300	998277260	2980	2980	2980	2980	0
194	20240404	174200	998277260	2980	2980	2980	2980	0
195	20240404	174100	998277260	2980	2980	2980	2980	0
196	20240404	174000	998277260	2980	2980	2980	2980	0
197	20240404	173900	998277260	2980	2980	2980	2980	0
198	20240404	173800	998277260	2980	2980	2980	2980	0
199	20240404	173700	998277260	2980	2980	2980	2980	0
200	20240404	173600	998277260	2980	2980	2980	2980	0
201	20240404	173500	998277260	2980	2980	2980	2980	0
202	20240404	173400	998277260	2980	2980	2980	2980	0
203	20240404	173300	998277260	2980	2980	2980	2980	0
204	20240404	173200	998277260	2980	2980	2980	2980	0
205	20240404	173100	998277260	2980	2980	2980	2980	0
206	20240404	173000	998277260	2980	2980	2980	2980	0
207	20240404	172900	998277260	2980	2980	2980	2980	0
208	20240404	172800	998277260	2980	2980	2980	2980	0
209	20240404	172700	998277260	2980	2980	2980	2980	0
210	20240404	172600	998277260	2980	2980	2980	2980	0
211	20240404	172500	998277260	2980	2980	2980	2980	0
212	20240404	172400	998277260	2980	2980	2980	2980	5543
213	20240404	172300	998277260	2980	2980	2980	2980	0
214	20240404	172200	998277260	2980	2980	2980	2980	0
215	20240404	172100	998277260	2980	2980	2980	2980	0
216	20240404	172000	998277260	2980	2980	2980	2980	0
217	20240404	171900	998277260	2980	2980	2980	2980	0
218	20240404	171800	998277260	2980	2980	2980	2980	0
219	20240404	171700	998277260	2980	2980	2980	2980	0
220	20240404	171600	998277260	2980	2980	2980	2980	0
221	20240404	171500	998277260	2980	2980	2980	2980	0
222	20240404	171400	998277260	2980	2980	2980	2980	0
223	20240404	171300	998277260	2980	2980	2980	2980	0
224	20240404	171200	998277260	2980	2980	2980	2980	0
225	20240404	171100	998277260	2980	2980	2980	2980	0
226	20240404	171000	998277260	2980	2980	2980	2980	0
227	20240404	170900	998277260	2980	2980	2980	2980	0
228	20240404	170800	998277260	2980	2980	2980	2980	0
229	20240404	170700	998277260	2980	2980	2980	2980	0
230	20240404	170600	998277260	2980	2980	2980	2980	0
231	20240404	170500	998277260	2980	2980	2980	2980	0
232	20240404	170400	998277260	2980	2980	2980	2980	0
233	20240404	170300	998277260	2980	2980	2980	2980	0
234	20240404	170200	998277260	2980	2980	2980	2980	0
235	20240404	170100	998277260	2980	2980	2980	2980	0
236	20240404	170000	998277260	2980	2980	2980	2980	0
237	20240404	165900	998277260	2980	2980	2980	2980	0
238	20240404	165800	998277260	2980	2980	2980	2980	0
239	20240404	165700	998277260	2980	2980	2980	2980	0
240	20240404	165600	998277260	2980	2980	2980	2980	0
241	20240404	165500	998277260	2980	2980	2980	2980	0
242	20240404	165400	998277260	2980	2980	2980	2980	5543
243	20240404	165300	998277260	2980	2980	2980	2980	0
244	20240404	165200	998277260	2980	2980	2980	2980	0
245	20240404	165100	998277260	2980	2980	2980	2980	0
246	20240404	165000	998277260	2980	2980	2980	2980	0
247	20240404	164900	998277260	2980	2980	2980	2980	0
248	20240404	164800	998277260	2980	2980	2980	2980	0
249	20240404	164700	998277260	2980	2980	2980	2980	0
250	20240404	164600	998277260	2980	2980	2980	2980	0
251	20240404	164500	998277260	2980	2980	2980	2980	0
252	20240404	164400	998277260	2980	2980	2980	2980	0
253	20240404	164300	998277260	2980	2980	2980	2980	0
254	20240404	164200	998277260	2980	2980	2980	2980	0
255	20240404	164100	998277260	2980	2980	2980	2980	0
256	20240404	164000	998277260	2980	2980	2980	2980	0
257	20240404	163900	998277260	2980	2980	2980	2980	0
258	20240404	163800	998277260	2980	2980	2980	2980	0
259	20240404	163700	998277260	2980	2980	2980	2980	0
260	20240404	163600	998277260	2980	2980	2980	2980	0
261	20240404	163500	998277260	2980	2980	2980	2980	0
262	20240404	163400	998277260	2980	2980	2980	2980	0
263	20240404	163300	998277260	2980	2980	2980	2980	0
264	20240404	163200	998277260	2980	2980	2980	2980	0
265	20240404	163100	998277260	2980	2980	2980	2980	0
266	20240404	163000	998277260	2980	2980	2980	2980	0
267	20240404	162900	998277260	2980	2980	2980	2980	0
268	20240404	162800	998277260	2980	2980	2980	2980	0
269	20240404	162700	998277260	2980	2980	2980	2980	0
270	20240404	162600	998277260	2980	2980	2980	2980	0
271	20240404	162500	998277260	2980	2980	2980	2980	0
272	20240404	162400	998277260	2980	2980	2980	2980	5543
273	20240404	162300	998277260	2980	2980	2980	2980	0
274	20240404	162200	998277260	2980	2980	2980	2980	0
275	20240404	162100	998277260	2980	2980	2980	2980	0
276	20240404	162000	998277260	2980	2980	2980	2980	0
277	20240404	161900	998277260	2980	2980	2980	2980	0
278	20240404	161800	998277260	2980	2980	2980	2980	0
279	20240404	161700	998277260	2980	2980	2980	2980	0
280	20240404	161600	998277260	2980	2980	2980	2980	0
281	20240404	161500	998277260	2980	2980	2980	2980	0
282	20240404	161400	998277260	2980	2980	2980	2980	0
283	20240404	161300	998277260	2980	2980	2980	2980	0
284	20240404	161200	998277260	2980	2980	2980	2980	0
285	20240404	161100	998277260	2980	2980	2980	2980	0
286	20240404	161000	998277260	2980	2980	2980	2980	0
287	20240404	160900	998277260	2980	2980	2980	2980	0
288	20240404	160800	998277260	2980	2980	2980	2980	0
289	20240404	160700	998277260	2980	2980	2980	2980	0
290	20240404	160600	998277260	2980	2980	2980	2980	0
291	20240404	160500	998277260	2980	2980	2980	2980	0
292	20240404	160400	998277260	2980	2980	2980	2980	0
293	20240404	160300	998277260	2980	2980	2980	2980	0
294	20240404	160200	998277260	2980	2980	2980	2980	0
295	20240404	160100	998277260	2980	2980	2980	2980	0
296	20240404	160000	998277260	2980	2980	2980	2980	0
297	20240404	155900	998277260	2980	2980	2980	2980	0
298	20240404	155800	998277260	2980	2980	2980	2980	0
299	20240404	155700	998277260	2980	2980	2980	2980	0
300	20240404	155600	998277260	2980	2980	2980	2980	0
301	20240404	155500	998277260	2980	2980	2980	2980	0
302	20240404	155400	998277260	2980	2980	2980	2980	5543
303	20240404	155300	998277260	2980	2980	2980	2980	0
304	20240404	155200	998277260	2980	2980	2980	2980	0
305	20240404	155100	998277260	2980	2980	2980	2980	0
306	20240404	155000	998277260	2980	2980	2980	2980	0
307	20240404	154900	998277260	2980	2980	2980	2980	0
308	20240404	154800	998277260	2980	2980	2980	2980	0
309	20240404	154700	998277260	2980	2980	2980	2980	0
310	20240404	154600	998277260	2980	2980	2980	2980	0
311	20240404	154500	998277260	2980	2980	2980	2980	0
312	20240404	154400	998277260	2980	2980	2980	2980	0
313	20240404	154300	998277260	2980	2980	2980	2980	0
314	20240404	154200	998277260	2980	2980	2980	2980	0
315	20240404	154100	998277260	2980	2980	2980	2980	0
316	20240404	154000	998277260	2980	2980	2980	2980	0
317	20240404	153900	998277260	2980	2980	2980	2980	0
318	20240404	153800	998277260	2980	2980	2980	2980	0
319	20240404	153700	998277260	2980	2980	2980	2980	0
320	20240404	153600	998277260	2980	2980	2980	2980	0
321	20240404	153500	998277260	2980	2980	2980	2980	0
322	20240404	153400	998277260	2980	2980	2980	2980	0
323	20240404	153300	998277260	2980	2980	2980	2980	0
324	20240404	153200	998277260	2980	2980	2980	2980	0
325	20240404	153100	998277260	2980	2980	2980	2980	0
326	20240404	153000	998277260	2980	2980	2980	2980	5543
327	20240404	152900	981759120	2990	2990	2990	2990	0
328	20240404	152800	981759120	2990	2990	2990	2990	0
329	20240404	152700	981759120	2990	2990	2990	2990	0
330	20240404	152600	981759120	2990	2990	2990	2990	0
331	20240404	152500	981759120	2990	2990	2990	2990	0
332	20240404	152400	981759120	2990	2990	2990	2990	0
333	20240404	152300	981759120	2990	2990	2990	2990	0
334	20240404	152200	981759120	2990	2990	2990	2990	0
335	20240404	152100	981759120	2990	2990	2990	2990	0
336	20240404	152000	981759120	2990	2990	2990	2990	0
337	20240404	151900	981759120	2990	2985	2990	2985	2111
338	20240404	151800	975457775	2990	2985	2990	2985	88
339	20240404	151700	975195075	2990	2985	2990	2985	142
340	20240404	151600	974771195	2990	2985	2990	2985	458
341	20240404	151500	973403125	2990	2985	2990	2985	343
342	20240404	151400	972378175	2990	2985	2990	2985	727
343	20240404	151300	970207175	2995	2990	2995	2990	242
344	20240404	151200	969483490	2995	2990	2995	2990	398
345	20240404	151100	968293420	2990	2990	2990	2990	261
346	20240404	151000	967513030	2990	2995	2995	2990	515
347	20240404	150900	965972430	3000	3000	3000	2995	232
348	20240404	150800	965277505	3000	3000	3000	2995	230
349	20240404	150700	964588005	2995	3000	3000	2995	181
350	20240404	150600	964045855	2995	2995	3000	2995	404
351	20240404	150500	962835825	2995	2995	2995	2995	193
352	20240404	150400	962257790	2995	2995	2995	2995	207
353	20240404	150300	961637825	2995	2995	2995	2995	2168
354	20240404	150200	955144665	2995	2995	2995	2995	197
355	20240404	150100	954554650	2995	2995	2995	2995	178
356	20240404	150000	954021540	2995	2995	2995	2990	478
357	20240404	145900	952590905	2995	2990	2995	2990	2020
358	20240404	145800	946551005	2995	2985	2995	2980	2229
359	20240404	145700	939892880	2985	2995	2995	2985	64
360	20240404	145600	939701740	2990	2985	2995	2985	419
361	20240404	145500	938449660	2995	2995	2995	2985	2030
362	20240404	145400	932386170	2990	2990	2995	2990	1084
363	20240404	145300	929140590	2990	2990	2990	2990	192
364	20240404	145200	928566510	2995	2995	2995	2990	204
365	20240404	145100	927956450	2990	2995	2995	2990	447
366	20240404	145000	926618555	2995	2985	2995	2985	360
367	20240404	144900	925543855	2995	2995	2995	2985	386
368	20240404	144800	924388850	2995	2995	2995	2995	172
369	20240404	144700	923873710	2990	3000	3000	2990	502
370	20240404	144600	922370705	3000	3000	3000	3000	477
371	20240404	144500	920939705	3005	3005	3005	3005	90
372	20240404	144400	920669255	3000	3005	3005	3000	304
373	20240404	144300	919756900	3000	3005	3005	3000	143
374	20240404	144200	919327895	3000	3000	3000	3000	348
375	20240404	144100	918283895	3000	3000	3000	3000	187
376	20240404	144000	917722895	3000	3000	3000	3000	216
377	20240404	143900	917074895	3000	3000	3000	3000	0
378	20240404	143800	917074895	3000	2985	3000	2985	354
379	20240404	143700	916016925	2990	3000	3000	2985	4757
380	20240404	143600	901778485	3005	3005	3005	3005	239
381	20240404	143500	901060290	3005	3005	3005	3005	136
382	20240404	143400	900651610	3010	3010	3010	3005	196
383	20240404	143300	900061655	3005	3005	3005	3005	0
384	20240404	143200	900061655	3005	3005	3005	3005	182
385	20240404	143100	899514745	3005	3005	3005	3005	242
386	20240404	143000	898787535	3005	3010	3010	3005	173
387	20240404	142900	898267470	3005	3010	3010	3005	189
388	20240404	142800	897699520	3005	3005	3005	3005	187
389	20240404	142700	897137585	3005	3005	3005	3005	202
390	20240404	142600	896530575	3005	3005	3005	3005	174
391	20240404	142500	896007705	3000	3005	3010	3000	1946
392	20240404	142400	890168600	3010	3010	3010	3005	1932
393	20240404	142300	884362150	3020	3010	3020	3010	238
394	20240404	142200	883645760	3020	3010	3020	3010	139
395	20240404	142100	883227360	3020	3010	3020	3010	195
396	20240404	142000	882640390	3010	3015	3020	3010	281
397	20240404	141900	881794520	3020	3020	3020	3015	184
398	20240404	141800	881239750	3015	3015	3015	3015	196
399	20240404	141700	880648810	3020	3020	3020	3020	500
400	20240404	141600	879138810	3020	3015	3020	3010	754
401	20240404	141500	876866150	3015	3010	3015	3010	184
402	20240404	141400	876312100	3010	3020	3020	3010	598
403	20240404	141300	874508760	3005	3015	3015	3005	2254
404	20240404	141200	867727585	3020	3015	3020	3015	215
405	20240404	141100	867079355	3015	3015	3015	3015	162
406	20240404	141000	866590925	3015	3015	3015	3015	0
407	20240404	140900	866590925	3015	3020	3020	3015	234
408	20240404	140800	865885405	3015	3010	3020	3010	201
409	20240404	140700	865279500	3015	3015	3020	3015	392
410	20240404	140600	864097615	3020	3020	3020	3020	168
411	20240404	140500	863590255	3015	3015	3020	3015	354
412	20240404	140400	862521945	3020	3020	3020	3020	177
413	20240404	140300	861987405	3020	3020	3020	3020	221
414	20240404	140200	861319985	3020	3020	3020	3020	154
415	20240404	140100	860854905	3020	3020	3020	3020	244
416	20240404	140000	860118025	3020	3020	3020	3020	171
417	20240404	135900	859601605	3020	3020	3020	3020	23
418	20240404	135800	859532145	3020	3020	3020	3020	261
419	20240404	135700	858743925	3020	3020	3020	3020	206
420	20240404	135600	858121805	3020	3020	3020	3020	217
421	20240404	135500	857466465	3020	3020	3020	3020	168
422	20240404	135400	856959105	3020	3020	3020	3020	230
423	20240404	135300	856264505	3020	3015	3020	3015	223
424	20240404	135200	855592155	3020	3020	3020	3020	280
425	20240404	135100	854746555	3020	3020	3020	3020	136
426	20240404	135000	854335835	3020	3020	3020	3020	189
427	20240404	134900	853765055	3020	3020	3020	3020	187
428	20240404	134800	853200315	3020	3020	3020	3020	191
429	20240404	134700	852623495	3020	3020	3020	3020	0
430	20240404	134600	852623495	3020	3020	3020	3020	185
431	20240404	134500	852064795	3020	3015	3020	3015	470
432	20240404	134400	850646535	3020	3020	3020	3020	187
433	20240404	134300	850081795	3020	3020	3020	3020	192
434	20240404	134200	849501955	3020	3020	3020	3020	185
435	20240404	134100	848943255	3020	3020	3020	3020	1113
436	20240404	134000	845581995	3020	3020	3020	3015	838
437	20240404	133900	843052045	3015	3015	3015	3015	218
438	20240404	133800	842394775	3020	3010	3020	3010	1671
439	20240404	133700	837353265	3015	3010	3015	3005	2208
440	20240404	133600	830702950	3010	3010	3010	3010	5
441	20240404	133500	830687900	3010	3010	3010	3010	347
442	20240404	133400	829643430	3010	3010	3010	3010	1
443	20240404	133300	829640420	3005	3005	3005	3005	170
444	20240404	133200	829129570	3005	3005	3005	3005	376
445	20240404	133100	827999690	3010	3015	3015	3005	19
446	20240404	133000	827942550	3010	3015	3020	3010	280
447	20240404	132900	827098175	3020	3020	3020	3015	143
448	20240404	132800	826666335	3025	3025	3025	3020	242
449	20240404	132700	825935465	3025	3020	3025	3015	365
450	20240404	132600	824834235	3020	3020	3020	3020	1000
451	20240404	132500	821814235	3020	3015	3020	3015	390
452	20240404	132400	820638380	3020	3020	3020	3020	1
453	20240404	132300	820635360	3015	3015	3015	3015	149
454	20240404	132200	820186125	3020	3010	3020	3000	5003
455	20240404	132100	805171505	3025	3025	3025	3015	425
456	20240404	132000	803888110	3015	3030	3030	3015	1493
457	20240404	131900	799384190	3030	3030	3030	3030	0
458	20240404	131800	799384190	3030	3020	3030	3015	1001
459	20240404	131700	796365270	3030	3025	3030	3025	348
460	20240404	131600	795312565	3030	3020	3030	3020	32
461	20240404	131500	795215895	3020	3020	3020	3015	444
462	20240404	131400	793875515	3020	3020	3020	3020	171
463	20240404	131300	793359095	3020	3020	3020	3020	0
464	20240404	131200	793359095	3020	3020	3020	3020	298
465	20240404	131100	792459135	3020	3015	3020	3015	178
466	20240404	131000	791921580	3020	3020	3020	3020	190
467	20240404	130900	791347780	3020	3020	3020	3020	186
468	20240404	130800	790786060	3020	3020	3020	3020	243
469	20240404	130700	790052200	3020	3020	3020	3020	262
470	20240404	130600	789260960	3020	3020	3020	3020	231
471	20240404	130500	788563340	3020	3020	3020	3020	185
472	20240404	130400	788004640	3020	3020	3020	3020	215
473	20240404	130300	787355340	3020	3020	3020	3020	162
474	20240404	130200	786866100	3020	3020	3020	3020	222
475	20240404	130100	786195660	3020	3020	3020	3020	10
476	20240404	130000	786165460	3020	3020	3020	3015	200
477	20240404	125900	785561475	3020	3030	3030	3020	428
478	20240404	125800	784268905	3025	3025	3025	3025	149
479	20240404	125700	783818180	3030	3025	3030	3025	235
480	20240404	125600	783107300	3030	3030	3030	3025	144
481	20240404	125500	782671690	3025	3030	3030	3025	194
482	20240404	125400	782084810	3030	3030	3030	3030	384
483	20240404	125300	780921290	3040	3040	3040	3040	0
484	20240404	125200	780921290	3040	3035	3040	3025	722
485	20240404	125100	778735405	3040	3035	3040	3035	228
486	20240404	125000	778043420	3040	3040	3040	3040	1
487	20240404	124900	778040380	3035	3030	3035	3030	150
488	20240404	124800	777585135	3040	3035	3040	3030	650
489	20240404	124700	775614355	3040	3040	3040	3040	153
490	20240404	124600	775149235	3040	3040	3040	3040	234
491	20240404	124500	774437875	3040	3040	3040	3040	180
492	20240404	124400	773890675	3040	3040	3040	3040	198
493	20240404	124300	773288755	3040	3035	3040	3035	323
494	20240404	124200	772308440	3040	3040	3040	3040	213
495	20240404	124100	771660920	3040	3035	3045	3035	5287
496	20240404	124000	755613415	3040	3040	3040	3040	3616
497	20240404	123900	744620775	3040	3040	3040	3035	447
498	20240404	123800	743262395	3040	3040	3040	3035	158
499	20240404	123700	742782325	3040	3040	3040	3040	231
500	20240404	123600	742080085	3040	3040	3040	3040	168
501	20240404	123500	741569365	3040	3040	3040	3040	241
502	20240404	123400	740836725	3040	3040	3040	3040	177
503	20240404	123300	740298645	3040	3035	3040	3035	212
504	20240404	123200	739655220	3040	3035	3040	3035	402
505	20240404	123100	738435140	3040	3040	3040	3040	1400
506	20240404	123000	734179140	3040	3035	3040	3030	414
507	20240404	122900	732923635	3040	3035	3040	3035	243
508	20240404	122800	732186125	3040	3040	3040	3035	187
509	20240404	122700	731618315	3035	3035	3040	3035	3022
510	20240404	122600	722446535	3035	3035	3035	3035	0
511	20240404	122500	722446535	3035	3035	3035	3035	354
512	20240404	122400	721372145	3035	3030	3035	3030	272
513	20240404	122300	720546935	3035	3035	3035	3035	321
514	20240404	122200	719572700	3035	3035	3040	3035	241
515	20240404	122100	718841255	3035	3035	3035	3035	275
516	20240404	122000	718006630	3035	3035	3035	3035	191
517	20240404	121900	717426945	3035	3035	3035	3035	653
518	20240404	121800	715445090	3035	3035	3035	3030	1597
519	20240404	121700	710603690	3040	3040	3040	3040	155
520	20240404	121600	710132490	3035	3040	3040	3035	1316
521	20240404	121500	706137240	3040	3040	3040	3035	140
522	20240404	121400	705711645	3040	3040	3040	3040	511
523	20240404	121300	704158205	3040	3040	3040	3040	506
524	20240404	121200	702619965	3040	3040	3040	3040	829
525	20240404	121100	700099805	3040	3040	3040	3035	259
526	20240404	121000	699312495	3040	3040	3045	3035	3807
527	20240404	120900	687743920	3045	3045	3045	3045	349
528	20240404	120800	686681215	3045	3040	3045	3040	693
529	20240404	120700	684574490	3040	3040	3040	3040	310
530	20240404	120600	683632090	3040	3040	3040	3040	1139
531	20240404	120500	680169530	3040	3040	3040	3040	34
532	20240404	120400	680066170	3045	3030	3045	3030	6291
533	20240404	120300	660975795	3030	3030	3030	3025	151
534	20240404	120200	660518465	3030	3030	3030	3025	757
535	20240404	120100	658227450	3030	3030	3030	3030	160
536	20240404	120000	657742650	3030	3025	3030	3025	549
537	20240404	115900	656079215	3025	3030	3030	3025	312
538	20240404	115800	655134540	3030	3030	3030	3030	1205
539	20240404	115700	651483390	3030	3030	3030	3030	170
540	20240404	115600	650968290	3030	3030	3030	3030	220
541	20240404	115500	650301690	3030	3030	3030	3025	212
542	20240404	115400	649659605	3030	3030	3030	3030	227
543	20240404	115300	648971795	3030	3030	3030	3030	148
544	20240404	115200	648523355	3030	3030	3030	3030	1
545	20240404	115100	648520325	3025	3025	3025	3025	220
546	20240404	115000	647854825	3030	3030	3030	3030	183
547	20240404	114900	647300335	3030	3030	3030	3030	229
548	20240404	114800	646606465	3030	3030	3030	3030	148
549	20240404	114700	646158025	3030	3030	3030	3030	239
550	20240404	114600	645433855	3025	3025	3025	3025	17
551	20240404	114500	645382430	3030	3025	3030	3025	1109
552	20240404	114400	642027510	3025	3025	3025	3025	1
553	20240404	114300	642024485	3020	3020	3025	3020	623
554	20240404	114200	640141815	3025	3025	3025	3025	134
555	20240404	114100	639736465	3025	3025	3025	3025	219
556	20240404	114000	639073990	3025	3025	3025	3025	0
557	20240404	113900	639073990	3025	3025	3025	3025	173
558	20240404	113800	638550665	3025	3025	3025	3025	190
559	20240404	113700	637975915	3020	3020	3020	3020	37
560	20240404	113600	637864175	3020	3020	3020	3020	195
561	20240404	113500	637275275	3020	3020	3020	3020	180
562	20240404	113400	636731675	3020	3020	3020	3020	209
563	20240404	113300	636100495	3020	3020	3020	3020	167
564	20240404	113200	635596155	3020	3020	3020	3020	432
565	20240404	113100	634291515	3020	3020	3020	3020	143
566	20240404	113000	633859655	3020	3020	3020	3020	258
567	20240404	112900	633080495	3020	3020	3020	3020	10
568	20240404	112800	633050295	3020	3020	3020	3020	156
569	20240404	112700	632579175	3020	3020	3020	3020	238
570	20240404	112600	631860415	3020	3020	3020	3020	138
571	20240404	112500	631443655	3020	3020	3020	3020	199
572	20240404	112400	630842675	3020	3020	3020	3020	176
573	20240404	112300	630311155	3020	3015	3020	3015	201
574	20240404	112200	629705135	3015	3015	3015	3015	143
575	20240404	112100	629273990	3020	3015	3020	3015	242
576	20240404	112000	628544355	3015	3025	3025	3010	736
577	20240404	111900	626327805	3025	3015	3025	3015	1223
578	20240404	111800	622635430	3015	3015	3020	3015	157
579	20240404	111700	622162070	3015	3010	3015	3010	501
580	20240404	111600	620654055	3015	3015	3015	3010	731
581	20240404	111500	618452605	3010	3005	3010	3005	854
582	20240404	111400	615885390	3005	3010	3010	3005	215
583	20240404	111300	615238340	3010	3010	3010	3010	0
584	20240404	111200	615238340	3010	3000	3010	3000	432
585	20240404	111100	613940175	3005	3005	3005	3005	145
586	20240404	111000	613504450	3005	2985	3005	2985	8179
587	20240404	110900	588980475	2985	3000	3000	2950	7509
588	20240404	110800	566701345	3000	3000	3000	3000	237
589	20240404	110700	565990345	3005	3025	3025	2975	18472
590	20240404	110600	510822755	3030	3030	3030	3030	2
591	20240404	110500	510816695	3020	3020	3020	3020	177
592	20240404	110400	510282155	3020	3020	3020	3020	223
593	20240404	110300	509608695	3030	3030	3030	3025	250
594	20240404	110200	508852250	3020	3020	3020	3020	59
595	20240404	110100	508674070	3020	3015	3020	3015	202
596	20240404	110000	508065030	3020	3020	3020	3020	198
597	20240404	105900	507467070	3020	3020	3030	3020	379
598	20240404	105800	506322470	3020	3015	3020	3010	315
599	20240404	105700	505373810	3020	3020	3020	3020	444
600	20240404	105600	504032930	3020	3020	3020	3020	507
601	20240404	105500	502501790	3035	3035	3035	3035	0
602	20240404	105400	502501790	3035	3035	3035	3035	0
603	20240404	105300	502501790	3035	3030	3035	3030	507
604	20240404	105200	500965570	3035	3030	3035	3030	274
605	20240404	105100	500135345	3030	3030	3030	3030	175
606	20240404	105000	499605095	3030	3030	3030	3030	0
607	20240404	104900	499605095	3030	3030	3030	3030	358
608	20240404	104800	498520355	3030	3030	3030	3030	81
609	20240404	104700	498274925	3025	3025	3025	3025	373
610	20240404	104600	497146600	3030	3020	3030	3015	315
611	20240404	104500	496196310	3030	3025	3030	3025	225
612	20240404	104400	495515485	3030	3030	3030	3025	571
613	20240404	104300	493785360	3030	3030	3030	3030	0
614	20240404	104200	493785360	3030	3030	3030	3030	1
615	20240404	104100	493782330	3035	3030	3035	3030	449
616	20240404	104000	492421850	3035	3030	3035	3030	232
617	20240404	103900	491717980	3035	3020	3035	3020	19175
618	20240404	103800	433803340	3020	3020	3020	3020	145
619	20240404	103700	433365440	3020	3020	3020	3020	192
620	20240404	103600	432785600	3020	3020	3020	3020	183
621	20240404	103500	432232940	3020	3020	3020	3020	210
622	20240404	103400	431598740	3020	3015	3020	3005	391
623	20240404	103300	430420030	3020	3020	3020	3020	195
624	20240404	103200	429831130	3020	3020	3020	3020	225
625	20240404	103100	429151630	3020	3010	3020	3010	13635
626	20240404	103000	388051175	3005	3000	3005	3000	1486
627	20240404	102900	383586245	3005	3005	3005	3005	182
628	20240404	102800	383039335	3005	3000	3005	3000	601
629	20240404	102700	381236330	3005	3005	3005	3000	503
630	20240404	102600	379727315	3000	3000	3005	3000	1279
631	20240404	102500	375890310	3005	3000	3005	3000	99
632	20240404	102400	375593305	3000	2995	3000	2990	863
633	20240404	102300	373010635	2995	3005	3005	2995	250
634	20240404	102200	372260940	3000	2995	3000	2990	1888
635	20240404	102100	366603085	3000	3000	3000	3000	264
636	20240404	102000	365811085	3000	3000	3000	3000	203
637	20240404	101900	365202085	2995	3000	3000	2995	4
638	20240404	101800	365190100	2995	2995	2995	2995	159
639	20240404	101700	364713895	2995	2995	2995	2995	423
640	20240404	101600	363447010	3000	3000	3000	3000	156
641	20240404	101500	362979010	3000	3000	3000	3000	39
642	20240404	101400	362862010	2995	2995	2995	2995	172
643	20240404	101300	362346870	2990	2995	2995	2990	229
644	20240404	101200	361661035	2990	2995	3000	2985	1245
645	20240404	101100	357936135	3000	2995	3000	2995	224
646	20240404	101000	357265250	3000	2985	3000	2980	634
647	20240404	100900	355374490	2990	2990	2990	2990	221
648	20240404	100800	354713700	2985	2995	3005	2985	4029
649	20240404	100700	342685020	3005	2995	3005	2995	230
650	20240404	100600	341996160	3005	2995	3005	2995	150
651	20240404	100500	341546890	3005	3005	3005	3005	0
652	20240404	100400	341546890	3005	3005	3005	2995	268
653	20240404	100300	340743990	3005	3000	3005	2990	1043
654	20240404	100200	337625290	3000	3000	3005	2995	1477
655	20240404	100100	333199300	3000	3000	3000	3000	179
656	20240404	100000	332662300	3000	3000	3000	3000	1
657	20240404	095900	332659300	2995	3000	3000	2995	5434
658	20240404	095800	316383810	3000	3000	3000	2995	1374
659	20240404	095700	312267450	3000	3010	3010	3000	236
660	20240404	095600	311558765	3010	3000	3010	3000	250
661	20240404	095500	310808745	3000	3000	3000	3000	247
662	20240404	095400	310067745	3000	3000	3000	2995	373
663	20240404	095300	308949790	3000	2995	3000	2995	495
664	20240404	095200	307466055	3000	3000	3000	2995	145
665	20240404	095100	307031070	3000	3000	3000	3000	187
666	20240404	095000	306470070	3000	2995	3000	2995	395
667	20240404	094900	305287035	3000	2995	3000	2990	521
668	20240404	094800	303725745	2995	3000	3000	2990	1661
669	20240404	094700	298754225	3000	2995	3000	2995	4131
670	20240404	094600	286381865	3000	2990	3000	2985	2926
671	20240404	094500	277646950	3010	2995	3010	2990	1057
672	20240404	094400	274484475	3010	3010	3010	3010	0
673	20240404	094300	274484475	3010	3010	3010	3000	502
674	20240404	094200	272977965	3020	3020	3020	3020	0
675	20240404	094100	272977965	3020	3000	3020	2980	28014
676	20240404	094000	189385035	3000	3005	3005	3000	4183
677	20240404	093900	176828015	3020	3020	3020	3020	0
678	20240404	093800	176828015	3020	3005	3020	3005	337
679	20240404	093700	175815270	3020	3020	3020	3020	2
680	20240404	093600	175809230	3005	3005	3005	3005	209
681	20240404	093500	175181185	3020	3020	3020	3020	0
682	20240404	093400	175181185	3020	3010	3020	3005	638
683	20240404	093300	173263425	3015	3015	3015	3015	1
684	20240404	093200	173260410	3010	3010	3010	3010	26
685	20240404	093100	173182150	3010	3005	3010	3005	208
686	20240404	093000	172557105	3005	3005	3005	3005	3
687	20240404	092900	172548090	3015	3015	3015	3015	2
688	20240404	092800	172542060	3015	3015	3015	3015	0
689	20240404	092700	172542060	3015	2995	3015	2995	2414
690	20240404	092600	165311510	2995	3000	3000	2995	5315
691	20240404	092500	149389265	3015	2995	3015	2995	22110
692	20240404	092400	83060690	3000	3020	3020	2995	12087
693	20240404	092300	46741950	3020	3020	3020	3020	2
694	20240404	092200	46735910	3020	3030	3030	3020	2172
695	20240404	092100	40176460	3030	3030	3030	3030	0
696	20240404	092000	40176460	3030	3030	3030	3030	17
697	20240404	091900	40124950	3030	3025	3030	3020	1820
698	20240404	091800	34621680	3025	3030	3035	3025	366
699	20240404	091700	33514280	3030	3040	3040	3030	2219
700	20240404	091600	26790700	3035	3035	3035	3035	1101
701	20240404	091500	23449165	3040	3040	3040	3040	0
702	20240404	091400	23449165	3040	3040	3040	3040	1
703	20240404	091300	23446125	3040	3035	3040	3035	56
704	20240404	091200	23275940	3040	3040	3045	3040	1105
705	20240404	091100	19916735	3045	3045	3045	3045	923
706	20240404	091000	17106200	3045	3045	3045	3025	1200
707	20240404	090900	13467415	3045	3040	3045	3030	583
708	20240404	090800	11697135	3045	3045	3045	3045	0
709	20240404	090700	11697135	3045	3045	3045	3045	0
710	20240404	090600	11697135	3045	3045	3045	3045	7
711	20240404	090500	11675820	3045	3030	3045	3025	497
712	20240404	090400	10164195	3045	3040	3045	3040	139
713	20240404	090300	9741630	3040	3040	3040	3040	0
714	20240404	090200	9741630	3040	3030	3040	3030	5
715	20240404	090100	9726470	3025	3025	3025	3025	209
716	20240404	090000	9094245	3045	3025	3045	3025	2987