KissMeData/204020/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	205300	198932755	2940	2940	2940	2940	1467
3	20240404	205200	198932755	2940	2940	2940	2940	0
4	20240404	205100	198932755	2940	2940	2940	2940	0
5	20240404	205000	198932755	2940	2940	2940	2940	0
6	20240404	204900	198932755	2940	2940	2940	2940	0
7	20240404	204800	198932755	2940	2940	2940	2940	0
8	20240404	204700	198932755	2940	2940	2940	2940	0
9	20240404	204600	198932755	2940	2940	2940	2940	0
10	20240404	204500	198932755	2940	2940	2940	2940	0
11	20240404	204400	198932755	2940	2940	2940	2940	0
12	20240404	204300	198932755	2940	2940	2940	2940	0
13	20240404	204200	198932755	2940	2940	2940	2940	0
14	20240404	204100	198932755	2940	2940	2940	2940	0
15	20240404	204000	198932755	2940	2940	2940	2940	0
16	20240404	203900	198932755	2940	2940	2940	2940	0
17	20240404	203800	198932755	2940	2940	2940	2940	0
18	20240404	203700	198932755	2940	2940	2940	2940	0
19	20240404	203600	198932755	2940	2940	2940	2940	0
20	20240404	203500	198932755	2940	2940	2940	2940	0
21	20240404	203400	198932755	2940	2940	2940	2940	0
22	20240404	203300	198932755	2940	2940	2940	2940	0
23	20240404	203200	198932755	2940	2940	2940	2940	0
24	20240404	203100	198932755	2940	2940	2940	2940	0
25	20240404	203000	198932755	2940	2940	2940	2940	0
26	20240404	202900	198932755	2940	2940	2940	2940	0
27	20240404	202800	198932755	2940	2940	2940	2940	0
28	20240404	202700	198932755	2940	2940	2940	2940	0
29	20240404	202600	198932755	2940	2940	2940	2940	0
30	20240404	202500	198932755	2940	2940	2940	2940	0
31	20240404	202400	198932755	2940	2940	2940	2940	0
32	20240404	202300	198932755	2940	2940	2940	2940	1467
33	20240404	202200	198932755	2940	2940	2940	2940	0
34	20240404	202100	198932755	2940	2940	2940	2940	0
35	20240404	202000	198932755	2940	2940	2940	2940	0
36	20240404	201900	198932755	2940	2940	2940	2940	0
37	20240404	201800	198932755	2940	2940	2940	2940	0
38	20240404	201700	198932755	2940	2940	2940	2940	0
39	20240404	201600	198932755	2940	2940	2940	2940	0
40	20240404	201500	198932755	2940	2940	2940	2940	0
41	20240404	201400	198932755	2940	2940	2940	2940	0
42	20240404	201300	198932755	2940	2940	2940	2940	0
43	20240404	201200	198932755	2940	2940	2940	2940	0
44	20240404	201100	198932755	2940	2940	2940	2940	0
45	20240404	201000	198932755	2940	2940	2940	2940	0
46	20240404	200900	198932755	2940	2940	2940	2940	0
47	20240404	200800	198932755	2940	2940	2940	2940	0
48	20240404	200700	198932755	2940	2940	2940	2940	0
49	20240404	200600	198932755	2940	2940	2940	2940	0
50	20240404	200500	198932755	2940	2940	2940	2940	0
51	20240404	200400	198932755	2940	2940	2940	2940	0
52	20240404	200300	198932755	2940	2940	2940	2940	0
53	20240404	200200	198932755	2940	2940	2940	2940	0
54	20240404	200100	198932755	2940	2940	2940	2940	0
55	20240404	200000	198932755	2940	2940	2940	2940	0
56	20240404	195900	198932755	2940	2940	2940	2940	0
57	20240404	195800	198932755	2940	2940	2940	2940	0
58	20240404	195700	198932755	2940	2940	2940	2940	0
59	20240404	195600	198932755	2940	2940	2940	2940	0
60	20240404	195500	198932755	2940	2940	2940	2940	0
61	20240404	195400	198932755	2940	2940	2940	2940	0
62	20240404	195300	198932755	2940	2940	2940	2940	1467
63	20240404	195200	198932755	2940	2940	2940	2940	0
64	20240404	195100	198932755	2940	2940	2940	2940	0
65	20240404	195000	198932755	2940	2940	2940	2940	0
66	20240404	194900	198932755	2940	2940	2940	2940	0
67	20240404	194800	198932755	2940	2940	2940	2940	0
68	20240404	194700	198932755	2940	2940	2940	2940	0
69	20240404	194600	198932755	2940	2940	2940	2940	0
70	20240404	194500	198932755	2940	2940	2940	2940	0
71	20240404	194400	198932755	2940	2940	2940	2940	0
72	20240404	194300	198932755	2940	2940	2940	2940	0
73	20240404	194200	198932755	2940	2940	2940	2940	0
74	20240404	194100	198932755	2940	2940	2940	2940	0
75	20240404	194000	198932755	2940	2940	2940	2940	0
76	20240404	193900	198932755	2940	2940	2940	2940	0
77	20240404	193800	198932755	2940	2940	2940	2940	0
78	20240404	193700	198932755	2940	2940	2940	2940	0
79	20240404	193600	198932755	2940	2940	2940	2940	0
80	20240404	193500	198932755	2940	2940	2940	2940	0
81	20240404	193400	198932755	2940	2940	2940	2940	0
82	20240404	193300	198932755	2940	2940	2940	2940	0
83	20240404	193200	198932755	2940	2940	2940	2940	0
84	20240404	193100	198932755	2940	2940	2940	2940	0
85	20240404	193000	198932755	2940	2940	2940	2940	0
86	20240404	192900	198932755	2940	2940	2940	2940	0
87	20240404	192800	198932755	2940	2940	2940	2940	0
88	20240404	192700	198932755	2940	2940	2940	2940	0
89	20240404	192600	198932755	2940	2940	2940	2940	0
90	20240404	192500	198932755	2940	2940	2940	2940	0
91	20240404	192400	198932755	2940	2940	2940	2940	0
92	20240404	192300	198932755	2940	2940	2940	2940	1467
93	20240404	192200	198932755	2940	2940	2940	2940	0
94	20240404	192100	198932755	2940	2940	2940	2940	0
95	20240404	192000	198932755	2940	2940	2940	2940	0
96	20240404	191900	198932755	2940	2940	2940	2940	0
97	20240404	191800	198932755	2940	2940	2940	2940	0
98	20240404	191700	198932755	2940	2940	2940	2940	0
99	20240404	191600	198932755	2940	2940	2940	2940	0
100	20240404	191500	198932755	2940	2940	2940	2940	0
101	20240404	191400	198932755	2940	2940	2940	2940	0
102	20240404	191300	198932755	2940	2940	2940	2940	0
103	20240404	191200	198932755	2940	2940	2940	2940	0
104	20240404	191100	198932755	2940	2940	2940	2940	0
105	20240404	191000	198932755	2940	2940	2940	2940	0
106	20240404	190900	198932755	2940	2940	2940	2940	0
107	20240404	190800	198932755	2940	2940	2940	2940	0
108	20240404	190700	198932755	2940	2940	2940	2940	0
109	20240404	190600	198932755	2940	2940	2940	2940	0
110	20240404	190500	198932755	2940	2940	2940	2940	0
111	20240404	190400	198932755	2940	2940	2940	2940	0
112	20240404	190300	198932755	2940	2940	2940	2940	0
113	20240404	190200	198932755	2940	2940	2940	2940	0
114	20240404	190100	198932755	2940	2940	2940	2940	0
115	20240404	190000	198932755	2940	2940	2940	2940	0
116	20240404	185900	198932755	2940	2940	2940	2940	0
117	20240404	185800	198932755	2940	2940	2940	2940	0
118	20240404	185700	198932755	2940	2940	2940	2940	0
119	20240404	185600	198932755	2940	2940	2940	2940	0
120	20240404	185500	198932755	2940	2940	2940	2940	0
121	20240404	185400	198932755	2940	2940	2940	2940	0
122	20240404	185300	198932755	2940	2940	2940	2940	1467
123	20240404	185200	198932755	2940	2940	2940	2940	0
124	20240404	185100	198932755	2940	2940	2940	2940	0
125	20240404	185000	198932755	2940	2940	2940	2940	0
126	20240404	184900	198932755	2940	2940	2940	2940	0
127	20240404	184800	198932755	2940	2940	2940	2940	0
128	20240404	184700	198932755	2940	2940	2940	2940	0
129	20240404	184600	198932755	2940	2940	2940	2940	0
130	20240404	184500	198932755	2940	2940	2940	2940	0
131	20240404	184400	198932755	2940	2940	2940	2940	0
132	20240404	184300	198932755	2940	2940	2940	2940	0
133	20240404	184200	198932755	2940	2940	2940	2940	0
134	20240404	184100	198932755	2940	2940	2940	2940	0
135	20240404	184000	198932755	2940	2940	2940	2940	0
136	20240404	183900	198932755	2940	2940	2940	2940	0
137	20240404	183800	198932755	2940	2940	2940	2940	0
138	20240404	183700	198932755	2940	2940	2940	2940	0
139	20240404	183600	198932755	2940	2940	2940	2940	0
140	20240404	183500	198932755	2940	2940	2940	2940	0
141	20240404	183400	198932755	2940	2940	2940	2940	0
142	20240404	183300	198932755	2940	2940	2940	2940	0
143	20240404	183200	198932755	2940	2940	2940	2940	0
144	20240404	183100	198932755	2940	2940	2940	2940	0
145	20240404	183000	198932755	2940	2940	2940	2940	0
146	20240404	182900	198932755	2940	2940	2940	2940	0
147	20240404	182800	198932755	2940	2940	2940	2940	0
148	20240404	182700	198932755	2940	2940	2940	2940	0
149	20240404	182600	198932755	2940	2940	2940	2940	0
150	20240404	182500	198932755	2940	2940	2940	2940	0
151	20240404	182400	198932755	2940	2940	2940	2940	0
152	20240404	182300	198932755	2940	2940	2940	2940	1467
153	20240404	182200	198932755	2940	2940	2940	2940	0
154	20240404	182100	198932755	2940	2940	2940	2940	0
155	20240404	182000	198932755	2940	2940	2940	2940	0
156	20240404	181900	198932755	2940	2940	2940	2940	0
157	20240404	181800	198932755	2940	2940	2940	2940	0
158	20240404	181700	198932755	2940	2940	2940	2940	0
159	20240404	181600	198932755	2940	2940	2940	2940	0
160	20240404	181500	198932755	2940	2940	2940	2940	0
161	20240404	181400	198932755	2940	2940	2940	2940	0
162	20240404	181300	198932755	2940	2940	2940	2940	0
163	20240404	181200	198932755	2940	2940	2940	2940	0
164	20240404	181100	198932755	2940	2940	2940	2940	0
165	20240404	181000	198932755	2940	2940	2940	2940	0
166	20240404	180900	198932755	2940	2940	2940	2940	0
167	20240404	180800	198932755	2940	2940	2940	2940	0
168	20240404	180700	198932755	2940	2940	2940	2940	0
169	20240404	180600	198932755	2940	2940	2940	2940	0
170	20240404	180500	198932755	2940	2940	2940	2940	0
171	20240404	180400	198932755	2940	2940	2940	2940	0
172	20240404	180300	198932755	2940	2940	2940	2940	0
173	20240404	180200	198932755	2940	2940	2940	2940	0
174	20240404	180100	198932755	2940	2940	2940	2940	0
175	20240404	180000	198932755	2940	2940	2940	2940	0
176	20240404	175900	198932755	2940	2940	2940	2940	0
177	20240404	175800	198932755	2940	2940	2940	2940	0
178	20240404	175700	198932755	2940	2940	2940	2940	0
179	20240404	175600	198932755	2940	2940	2940	2940	0
180	20240404	175500	198932755	2940	2940	2940	2940	0
181	20240404	175400	198932755	2940	2940	2940	2940	0
182	20240404	175300	198932755	2940	2940	2940	2940	1467
183	20240404	175200	198932755	2940	2940	2940	2940	0
184	20240404	175100	198932755	2940	2940	2940	2940	0
185	20240404	175000	198932755	2940	2940	2940	2940	0
186	20240404	174900	198932755	2940	2940	2940	2940	0
187	20240404	174800	198932755	2940	2940	2940	2940	0
188	20240404	174700	198932755	2940	2940	2940	2940	0
189	20240404	174600	198932755	2940	2940	2940	2940	0
190	20240404	174500	198932755	2940	2940	2940	2940	0
191	20240404	174400	198932755	2940	2940	2940	2940	0
192	20240404	174300	198932755	2940	2940	2940	2940	0
193	20240404	174200	198932755	2940	2940	2940	2940	0
194	20240404	174100	198932755	2940	2940	2940	2940	0
195	20240404	174000	198932755	2940	2940	2940	2940	0
196	20240404	173900	198932755	2940	2940	2940	2940	0
197	20240404	173800	198932755	2940	2940	2940	2940	0
198	20240404	173700	198932755	2940	2940	2940	2940	0
199	20240404	173600	198932755	2940	2940	2940	2940	0
200	20240404	173500	198932755	2940	2940	2940	2940	0
201	20240404	173400	198932755	2940	2940	2940	2940	0
202	20240404	173300	198932755	2940	2940	2940	2940	0
203	20240404	173200	198932755	2940	2940	2940	2940	0
204	20240404	173100	198932755	2940	2940	2940	2940	0
205	20240404	173000	198932755	2940	2940	2940	2940	0
206	20240404	172900	198932755	2940	2940	2940	2940	0
207	20240404	172800	198932755	2940	2940	2940	2940	0
208	20240404	172700	198932755	2940	2940	2940	2940	0
209	20240404	172600	198932755	2940	2940	2940	2940	0
210	20240404	172500	198932755	2940	2940	2940	2940	0
211	20240404	172400	198932755	2940	2940	2940	2940	0
212	20240404	172300	198932755	2940	2940	2940	2940	1467
213	20240404	172200	198932755	2940	2940	2940	2940	0
214	20240404	172100	198932755	2940	2940	2940	2940	0
215	20240404	172000	198932755	2940	2940	2940	2940	0
216	20240404	171900	198932755	2940	2940	2940	2940	0
217	20240404	171800	198932755	2940	2940	2940	2940	0
218	20240404	171700	198932755	2940	2940	2940	2940	0
219	20240404	171600	198932755	2940	2940	2940	2940	0
220	20240404	171500	198932755	2940	2940	2940	2940	0
221	20240404	171400	198932755	2940	2940	2940	2940	0
222	20240404	171300	198932755	2940	2940	2940	2940	0
223	20240404	171200	198932755	2940	2940	2940	2940	0
224	20240404	171100	198932755	2940	2940	2940	2940	0
225	20240404	171000	198932755	2940	2940	2940	2940	0
226	20240404	170900	198932755	2940	2940	2940	2940	0
227	20240404	170800	198932755	2940	2940	2940	2940	0
228	20240404	170700	198932755	2940	2940	2940	2940	0
229	20240404	170600	198932755	2940	2940	2940	2940	0
230	20240404	170500	198932755	2940	2940	2940	2940	0
231	20240404	170400	198932755	2940	2940	2940	2940	0
232	20240404	170300	198932755	2940	2940	2940	2940	0
233	20240404	170200	198932755	2940	2940	2940	2940	0
234	20240404	170100	198932755	2940	2940	2940	2940	0
235	20240404	170000	198932755	2940	2940	2940	2940	0
236	20240404	165900	198932755	2940	2940	2940	2940	0
237	20240404	165800	198932755	2940	2940	2940	2940	0
238	20240404	165700	198932755	2940	2940	2940	2940	0
239	20240404	165600	198932755	2940	2940	2940	2940	0
240	20240404	165500	198932755	2940	2940	2940	2940	0
241	20240404	165400	198932755	2940	2940	2940	2940	0
242	20240404	165300	198932755	2940	2940	2940	2940	1467
243	20240404	165200	198932755	2940	2940	2940	2940	0
244	20240404	165100	198932755	2940	2940	2940	2940	0
245	20240404	165000	198932755	2940	2940	2940	2940	0
246	20240404	164900	198932755	2940	2940	2940	2940	0
247	20240404	164800	198932755	2940	2940	2940	2940	0
248	20240404	164700	198932755	2940	2940	2940	2940	0
249	20240404	164600	198932755	2940	2940	2940	2940	0
250	20240404	164500	198932755	2940	2940	2940	2940	0
251	20240404	164400	198932755	2940	2940	2940	2940	0
252	20240404	164300	198932755	2940	2940	2940	2940	0
253	20240404	164200	198932755	2940	2940	2940	2940	0
254	20240404	164100	198932755	2940	2940	2940	2940	0
255	20240404	164000	198932755	2940	2940	2940	2940	0
256	20240404	163900	198932755	2940	2940	2940	2940	0
257	20240404	163800	198932755	2940	2940	2940	2940	0
258	20240404	163700	198932755	2940	2940	2940	2940	0
259	20240404	163600	198932755	2940	2940	2940	2940	0
260	20240404	163500	198932755	2940	2940	2940	2940	0
261	20240404	163400	198932755	2940	2940	2940	2940	0
262	20240404	163300	198932755	2940	2940	2940	2940	0
263	20240404	163200	198932755	2940	2940	2940	2940	0
264	20240404	163100	198932755	2940	2940	2940	2940	0
265	20240404	163000	198932755	2940	2940	2940	2940	0
266	20240404	162900	198932755	2940	2940	2940	2940	0
267	20240404	162800	198932755	2940	2940	2940	2940	0
268	20240404	162700	198932755	2940	2940	2940	2940	0
269	20240404	162600	198932755	2940	2940	2940	2940	0
270	20240404	162500	198932755	2940	2940	2940	2940	0
271	20240404	162400	198932755	2940	2940	2940	2940	0
272	20240404	162300	198932755	2940	2940	2940	2940	1467
273	20240404	162200	198932755	2940	2940	2940	2940	0
274	20240404	162100	198932755	2940	2940	2940	2940	0
275	20240404	162000	198932755	2940	2940	2940	2940	0
276	20240404	161900	198932755	2940	2940	2940	2940	0
277	20240404	161800	198932755	2940	2940	2940	2940	0
278	20240404	161700	198932755	2940	2940	2940	2940	0
279	20240404	161600	198932755	2940	2940	2940	2940	0
280	20240404	161500	198932755	2940	2940	2940	2940	0
281	20240404	161400	198932755	2940	2940	2940	2940	0
282	20240404	161300	198932755	2940	2940	2940	2940	0
283	20240404	161200	198932755	2940	2940	2940	2940	0
284	20240404	161100	198932755	2940	2940	2940	2940	0
285	20240404	161000	198932755	2940	2940	2940	2940	0
286	20240404	160900	198932755	2940	2940	2940	2940	0
287	20240404	160800	198932755	2940	2940	2940	2940	0
288	20240404	160700	198932755	2940	2940	2940	2940	0
289	20240404	160600	198932755	2940	2940	2940	2940	0
290	20240404	160500	198932755	2940	2940	2940	2940	0
291	20240404	160400	198932755	2940	2940	2940	2940	0
292	20240404	160300	198932755	2940	2940	2940	2940	0
293	20240404	160200	198932755	2940	2940	2940	2940	0
294	20240404	160100	198932755	2940	2940	2940	2940	0
295	20240404	160000	198932755	2940	2940	2940	2940	0
296	20240404	155900	198932755	2940	2940	2940	2940	0
297	20240404	155800	198932755	2940	2940	2940	2940	0
298	20240404	155700	198932755	2940	2940	2940	2940	0
299	20240404	155600	198932755	2940	2940	2940	2940	0
300	20240404	155500	198932755	2940	2940	2940	2940	0
301	20240404	155400	198932755	2940	2940	2940	2940	0
302	20240404	155300	198932755	2940	2940	2940	2940	1467
303	20240404	155200	198932755	2940	2940	2940	2940	0
304	20240404	155100	198932755	2940	2940	2940	2940	0
305	20240404	155000	198932755	2940	2940	2940	2940	0
306	20240404	154900	198932755	2940	2940	2940	2940	0
307	20240404	154800	198932755	2940	2940	2940	2940	0
308	20240404	154700	198932755	2940	2940	2940	2940	0
309	20240404	154600	198932755	2940	2940	2940	2940	0
310	20240404	154500	198932755	2940	2940	2940	2940	0
311	20240404	154400	198932755	2940	2940	2940	2940	0
312	20240404	154300	198932755	2940	2940	2940	2940	0
313	20240404	154200	198932755	2940	2940	2940	2940	0
314	20240404	154100	198932755	2940	2940	2940	2940	0
315	20240404	154000	198932755	2940	2940	2940	2940	0
316	20240404	153900	198932755	2940	2940	2940	2940	0
317	20240404	153800	198932755	2940	2940	2940	2940	0
318	20240404	153700	198932755	2940	2940	2940	2940	0
319	20240404	153600	198932755	2940	2940	2940	2940	0
320	20240404	153500	198932755	2940	2940	2940	2940	0
321	20240404	153400	198932755	2940	2940	2940	2940	0
322	20240404	153300	198932755	2940	2940	2940	2940	0
323	20240404	153200	198932755	2940	2940	2940	2940	0
324	20240404	153100	198932755	2940	2940	2940	2940	0
325	20240404	153000	198932755	2940	2940	2940	2940	1467
326	20240404	152900	194619775	2925	2925	2925	2925	0
327	20240404	152800	194619775	2925	2925	2925	2925	0
328	20240404	152700	194619775	2925	2925	2925	2925	0
329	20240404	152600	194619775	2925	2925	2925	2925	0
330	20240404	152500	194619775	2925	2925	2925	2925	0
331	20240404	152400	194619775	2925	2925	2925	2925	0
332	20240404	152300	194619775	2925	2925	2925	2925	0
333	20240404	152200	194619775	2925	2925	2925	2925	0
334	20240404	152100	194619775	2925	2925	2925	2925	0
335	20240404	152000	194619775	2925	2925	2925	2925	0
336	20240404	151900	194619775	2925	2925	2925	2925	11
337	20240404	151800	194587600	2925	2925	2925	2925	16
338	20240404	151700	194540800	2925	2925	2925	2925	0
339	20240404	151600	194540800	2925	2925	2925	2925	0
340	20240404	151500	194540800	2925	2925	2925	2925	34
341	20240404	151400	194441350	2925	2925	2925	2925	0
342	20240404	151300	194441350	2925	2925	2925	2925	0
343	20240404	151200	194441350	2925	2925	2925	2925	0
344	20240404	151100	194441350	2925	2925	2925	2925	54
345	20240404	151000	194283400	2925	2925	2925	2925	128
346	20240404	150900	193909000	2930	2930	2930	2930	0
347	20240404	150800	193909000	2930	2930	2930	2930	40
348	20240404	150700	193791800	2940	2935	2940	2935	384
349	20240404	150600	192664505	2930	2930	2930	2930	50
350	20240404	150500	192518005	2935	2935	2935	2935	0
351	20240404	150400	192518005	2935	2935	2935	2935	7
352	20240404	150300	192497460	2935	2935	2935	2935	0
353	20240404	150200	192497460	2935	2930	2935	2930	70
354	20240404	150100	192292110	2930	2930	2930	2930	16
355	20240404	150000	192245230	2930	2930	2930	2930	0
356	20240404	145900	192245230	2930	2925	2935	2925	249
357	20240404	145800	191516155	2925	2925	2925	2925	10
358	20240404	145700	191486905	2935	2935	2935	2935	0
359	20240404	145600	191486905	2935	2935	2935	2935	0
360	20240404	145500	191486905	2935	2935	2935	2935	1
361	20240404	145400	191483970	2930	2930	2930	2930	0
362	20240404	145300	191483970	2930	2930	2930	2930	1
363	20240404	145200	191481040	2925	2925	2925	2925	0
364	20240404	145100	191481040	2925	2925	2925	2925	277
365	20240404	145000	190670815	2925	2925	2925	2925	42
366	20240404	144900	190547965	2925	2925	2925	2925	0
367	20240404	144800	190547965	2925	2925	2925	2925	0
368	20240404	144700	190547965	2925	2925	2925	2925	0
369	20240404	144600	190547965	2925	2925	2925	2925	0
370	20240404	144500	190547965	2925	2925	2925	2925	0
371	20240404	144400	190547965	2925	2925	2925	2925	0
372	20240404	144300	190547965	2925	2925	2925	2925	0
373	20240404	144200	190547965	2925	2925	2925	2925	0
374	20240404	144100	190547965	2925	2925	2925	2925	0
375	20240404	144000	190547965	2925	2925	2925	2925	1
376	20240404	143900	190545040	2930	2930	2930	2930	0
377	20240404	143800	190545040	2930	2930	2930	2930	0
378	20240404	143700	190545040	2930	2930	2930	2930	0
379	20240404	143600	190545040	2930	2930	2930	2930	10
380	20240404	143500	190515740	2930	2930	2930	2930	361
381	20240404	143400	189458010	2930	2930	2930	2930	2
382	20240404	143300	189452150	2925	2925	2925	2925	42
383	20240404	143200	189329300	2930	2930	2930	2930	1
384	20240404	143100	189326370	2925	2925	2925	2925	0
385	20240404	143000	189326370	2925	2925	2925	2925	469
386	20240404	142900	187954545	2925	2925	2925	2925	50
387	20240404	142800	187808295	2925	2925	2925	2925	1112
388	20240404	142700	184555695	2920	2920	2920	2920	0
389	20240404	142600	184555695	2920	2920	2920	2920	0
390	20240404	142500	184555695	2920	2920	2920	2920	0
391	20240404	142400	184555695	2920	2920	2920	2920	80
392	20240404	142300	184322095	2920	2920	2920	2920	0
393	20240404	142200	184322095	2920	2920	2920	2920	0
394	20240404	142100	184322095	2920	2920	2920	2920	0
395	20240404	142000	184322095	2920	2920	2920	2920	0
396	20240404	141900	184322095	2920	2920	2920	2920	0
397	20240404	141800	184322095	2920	2920	2920	2920	0
398	20240404	141700	184322095	2920	2920	2920	2920	0
399	20240404	141600	184322095	2920	2920	2920	2920	42
400	20240404	141500	184199455	2920	2920	2920	2920	0
401	20240404	141400	184199455	2920	2920	2920	2920	0
402	20240404	141300	184199455	2920	2920	2920	2920	39
403	20240404	141200	184085575	2920	2920	2920	2920	69
404	20240404	141100	183884095	2935	2935	2935	2935	0
405	20240404	141000	183884095	2935	2920	2935	2920	161
406	20240404	140900	183413960	2920	2920	2920	2920	0
407	20240404	140800	183413960	2920	2920	2920	2920	0
408	20240404	140700	183413960	2920	2920	2920	2920	87
409	20240404	140600	183159920	2920	2920	2920	2920	69
410	20240404	140500	182958440	2920	2925	2925	2920	4358
411	20240404	140400	170226695	2925	2925	2925	2925	0
412	20240404	140300	170226695	2925	2925	2925	2925	0
413	20240404	140200	170226695	2925	2925	2925	2925	0
414	20240404	140100	170226695	2925	2925	2925	2925	0
415	20240404	140000	170226695	2925	2925	2925	2925	0
416	20240404	135900	170226695	2925	2925	2925	2925	42
417	20240404	135800	170103845	2930	2930	2930	2930	4
418	20240404	135700	170092125	2930	2930	2930	2930	3
419	20240404	135600	170083335	2930	2930	2930	2930	0
420	20240404	135500	170083335	2930	2930	2930	2930	0
421	20240404	135400	170083335	2930	2930	2930	2930	2
422	20240404	135300	170077475	2935	2935	2935	2935	0
423	20240404	135200	170077475	2935	2935	2935	2935	0
424	20240404	135100	170077475	2935	2930	2935	2930	30
425	20240404	135000	169989440	2925	2925	2925	2925	0
426	20240404	134900	169989440	2925	2925	2925	2925	0
427	20240404	134800	169989440	2925	2940	2940	2925	79
428	20240404	134700	169758335	2925	2925	2925	2925	0
429	20240404	134600	169758335	2925	2925	2925	2925	858
430	20240404	134500	167248685	2925	2925	2925	2925	0
431	20240404	134400	167248685	2925	2925	2925	2925	0
432	20240404	134300	167248685	2925	2925	2925	2925	0
433	20240404	134200	167248685	2925	2940	2940	2925	44
434	20240404	134100	167119955	2925	2925	2925	2925	357
435	20240404	134000	166075730	2925	2925	2925	2925	0
436	20240404	133900	166075730	2925	2925	2925	2925	855
437	20240404	133800	163574855	2940	2940	2940	2940	0
438	20240404	133700	163574855	2940	2940	2940	2940	1
439	20240404	133600	163571915	2940	2940	2940	2940	2
440	20240404	133500	163566035	2925	2925	2925	2925	0
441	20240404	133400	163566035	2925	2925	2925	2925	0
442	20240404	133300	163566035	2925	2925	2925	2925	76
443	20240404	133200	163343735	2940	2940	2940	2940	0
444	20240404	133100	163343735	2940	2940	2940	2940	0
445	20240404	133000	163343735	2940	2925	2940	2925	535
446	20240404	132900	161778830	2925	2925	2925	2925	37
447	20240404	132800	161670605	2925	2930	2930	2925	377
448	20240404	132700	160566680	2930	2930	2930	2930	0
449	20240404	132600	160566680	2930	2930	2930	2930	0
450	20240404	132500	160566680	2930	2930	2930	2930	42
451	20240404	132400	160443620	2940	2940	2940	2940	2
452	20240404	132300	160437740	2930	2930	2930	2930	0
453	20240404	132200	160437740	2930	2930	2930	2930	37
454	20240404	132100	160329330	2940	2940	2940	2940	0
455	20240404	132000	160329330	2940	2940	2940	2940	0
456	20240404	131900	160329330	2940	2940	2940	2940	0
457	20240404	131800	160329330	2940	2940	2940	2940	2
458	20240404	131700	160323450	2930	2930	2930	2930	0
459	20240404	131600	160323450	2930	2930	2930	2930	90
460	20240404	131500	160059750	2940	2940	2940	2940	0
461	20240404	131400	160059750	2940	2940	2940	2940	0
462	20240404	131300	160059750	2940	2940	2940	2940	0
463	20240404	131200	160059750	2940	2940	2940	2940	2
464	20240404	131100	160053870	2930	2930	2930	2930	0
465	20240404	131000	160053870	2930	2930	2930	2930	0
466	20240404	130900	160053870	2930	2930	2930	2930	0
467	20240404	130800	160053870	2930	2940	2940	2930	46
468	20240404	130700	159919050	2940	2940	2940	2940	0
469	20240404	130600	159919050	2940	2940	2940	2940	1
470	20240404	130500	159916110	2930	2930	2930	2930	0
471	20240404	130400	159916110	2930	2930	2930	2930	39
472	20240404	130300	159801840	2940	2940	2940	2940	0
473	20240404	130200	159801840	2940	2940	2940	2940	0
474	20240404	130100	159801840	2940	2940	2940	2940	0
475	20240404	130000	159801840	2940	2940	2940	2940	1
476	20240404	125900	159798900	2940	2940	2940	2940	50
477	20240404	125800	159651900	2930	2930	2930	2930	85
478	20240404	125700	159402850	2935	2935	2935	2935	0
479	20240404	125600	159402850	2935	2935	2935	2935	0
480	20240404	125500	159402850	2935	2935	2935	2935	0
481	20240404	125400	159402850	2935	2940	2940	2935	6
482	20240404	125300	159385235	2930	2930	2930	2930	0
483	20240404	125200	159385235	2930	2930	2930	2930	0
484	20240404	125100	159385235	2930	2930	2930	2930	42
485	20240404	125000	159262175	2940	2940	2940	2940	0
486	20240404	124900	159262175	2940	2940	2940	2940	1
487	20240404	124800	159259235	2940	2930	2940	2930	18
488	20240404	124700	159206485	2935	2935	2935	2935	0
489	20240404	124600	159206485	2935	2935	2935	2935	0
490	20240404	124500	159206485	2935	2935	2935	2935	15
491	20240404	124400	159162460	2940	2940	2940	2940	5
492	20240404	124300	159147760	2940	2940	2940	2940	0
493	20240404	124200	159147760	2940	2940	2940	2940	1
494	20240404	124100	159144820	2940	2940	2940	2940	0
495	20240404	124000	159144820	2940	2940	2940	2940	0
496	20240404	123900	159144820	2940	2940	2940	2940	0
497	20240404	123800	159144820	2940	2940	2940	2940	1000
498	20240404	123700	156204820	2940	2940	2940	2940	0
499	20240404	123600	156204820	2940	2940	2940	2940	1
500	20240404	123500	156201880	2935	2935	2935	2935	5
501	20240404	123400	156187205	2930	2930	2930	2930	42
502	20240404	123300	156064145	2940	2940	2940	2940	0
503	20240404	123200	156064145	2940	2940	2940	2940	0
504	20240404	123100	156064145	2940	2940	2940	2940	700
505	20240404	123000	154006145	2940	2940	2940	2940	1
506	20240404	122900	154003205	2930	2935	2935	2930	3466
507	20240404	122800	143844080	2940	2940	2940	2940	0
508	20240404	122700	143844080	2940	2940	2940	2940	0
509	20240404	122600	143844080	2940	2940	2940	2940	53
510	20240404	122500	143688260	2940	2940	2940	2940	0
511	20240404	122400	143688260	2940	2940	2940	2940	1
512	20240404	122300	143685320	2935	2935	2935	2935	85
513	20240404	122200	143435845	2940	2940	2940	2940	0
514	20240404	122100	143435845	2940	2940	2940	2940	0
515	20240404	122000	143435845	2940	2940	2940	2940	0
516	20240404	121900	143435845	2940	2940	2940	2940	0
517	20240404	121800	143435845	2940	2940	2940	2940	2
518	20240404	121700	143429965	2935	2935	2935	2935	42
519	20240404	121600	143306695	2935	2935	2935	2935	0
520	20240404	121500	143306695	2935	2935	2935	2935	0
521	20240404	121400	143306695	2935	2935	2935	2935	0
522	20240404	121300	143306695	2935	2935	2935	2935	17
523	20240404	121200	143256800	2940	2940	2940	2940	1
524	20240404	121100	143253860	2935	2935	2935	2935	0
525	20240404	121000	143253860	2935	2935	2935	2935	0
526	20240404	120900	143253860	2935	2935	2935	2935	0
527	20240404	120800	143253860	2935	2935	2935	2935	0
528	20240404	120700	143253860	2935	2935	2935	2935	0
529	20240404	120600	143253860	2935	2940	2940	2935	79
530	20240404	120500	143021990	2935	2935	2935	2935	0
531	20240404	120400	143021990	2935	2935	2935	2935	36
532	20240404	120300	142916330	2935	2935	2935	2935	0
533	20240404	120200	142916330	2935	2935	2935	2935	0
534	20240404	120100	142916330	2935	2935	2935	2935	0
535	20240404	120000	142916330	2935	2940	2940	2935	47
536	20240404	115900	142778380	2940	2940	2940	2940	0
537	20240404	115800	142778380	2940	2940	2940	2940	0
538	20240404	115700	142778380	2940	2940	2940	2940	9
539	20240404	115600	142751920	2940	2940	2940	2940	0
540	20240404	115500	142751920	2940	2940	2940	2940	0
541	20240404	115400	142751920	2940	2940	2940	2940	1
542	20240404	115300	142748980	2940	2940	2940	2940	0
543	20240404	115200	142748980	2940	2940	2940	2940	4
544	20240404	115100	142737220	2940	2940	2940	2940	647
545	20240404	115000	140835040	2940	2940	2940	2940	83
546	20240404	114900	140591020	2940	2940	2940	2940	0
547	20240404	114800	140591020	2940	2945	2945	2940	2255
548	20240404	114700	133961315	2945	2945	2945	2945	10
549	20240404	114600	133931865	2940	2940	2940	2940	0
550	20240404	114500	133931865	2940	2940	2940	2940	0
551	20240404	114400	133931865	2940	2940	2940	2940	1
552	20240404	114300	133928925	2940	2940	2940	2940	42
553	20240404	114200	133805445	2945	2945	2945	2945	1
554	20240404	114100	133802500	2940	2940	2940	2940	0
555	20240404	114000	133802500	2940	2945	2945	2940	20
556	20240404	113900	133743690	2945	2945	2945	2945	26
557	20240404	113800	133667120	2945	2945	2945	2945	0
558	20240404	113700	133667120	2945	2945	2945	2945	0
559	20240404	113600	133667120	2945	2945	2945	2945	6
560	20240404	113500	133649450	2945	2945	2945	2945	0
561	20240404	113400	133649450	2945	2945	2945	2945	0
562	20240404	113300	133649450	2945	2945	2945	2945	0
563	20240404	113200	133649450	2945	2945	2945	2945	639
564	20240404	113100	131767595	2945	2945	2950	2945	120
565	20240404	113000	131414170	2945	2950	2950	2945	205
566	20240404	112900	130810440	2950	2950	2950	2950	0
567	20240404	112800	130810440	2950	2950	2950	2950	0
568	20240404	112700	130810440	2950	2950	2950	2950	327
569	20240404	112600	129845790	2950	2950	2950	2950	683
570	20240404	112500	127830940	2945	2945	2945	2945	1760
571	20240404	112400	122647740	2955	2955	2955	2955	1
572	20240404	112300	122644785	2945	2945	2945	2945	0
573	20240404	112200	122644785	2945	2945	2945	2945	34
574	20240404	112100	122544655	2945	2945	2945	2945	0
575	20240404	112000	122544655	2945	2950	2950	2945	77
576	20240404	111900	122317620	2950	2950	2950	2950	77
577	20240404	111800	122090470	2955	2955	2955	2955	1
578	20240404	111700	122087515	2950	2950	2950	2950	0
579	20240404	111600	122087515	2950	2955	2955	2950	2100
580	20240404	111500	115892015	2955	2955	2955	2955	0
581	20240404	111400	115892015	2955	2955	2955	2955	0
582	20240404	111300	115892015	2955	2955	2955	2955	0
583	20240404	111200	115892015	2955	2955	2955	2955	1
584	20240404	111100	115889060	2950	2950	2950	2950	0
585	20240404	111000	115889060	2950	2950	2950	2950	0
586	20240404	110900	115889060	2950	2950	2950	2950	43
587	20240404	110800	115762210	2955	2955	2955	2955	50
588	20240404	110700	115614460	2955	2955	2955	2955	10
589	20240404	110600	115584910	2950	2950	2955	2950	81
590	20240404	110500	115345955	2955	2955	2955	2955	0
591	20240404	110400	115345955	2955	2955	2955	2955	20
592	20240404	110300	115286855	2955	2955	2955	2955	0
593	20240404	110200	115286855	2955	2955	2955	2955	0
594	20240404	110100	115286855	2955	2955	2955	2955	3
595	20240404	110000	115277990	2955	2955	2955	2955	1
596	20240404	105900	115275035	2955	2955	2955	2955	3
597	20240404	105800	115266170	2950	2950	2950	2950	0
598	20240404	105700	115266170	2950	2950	2950	2950	0
599	20240404	105600	115266170	2950	2950	2950	2950	494
600	20240404	105500	113808870	2950	2950	2950	2950	0
601	20240404	105400	113808870	2950	2950	2950	2950	1
602	20240404	105300	113805920	2950	2950	2950	2950	0
603	20240404	105200	113805920	2950	2950	2950	2950	43
604	20240404	105100	113679070	2950	2950	2950	2950	441
605	20240404	105000	112378120	2955	2955	2955	2955	0
606	20240404	104900	112378120	2955	2955	2955	2955	0
607	20240404	104800	112378120	2955	2955	2955	2955	0
608	20240404	104700	112378120	2955	2955	2955	2955	118
609	20240404	104600	112029430	2955	2955	2955	2955	0
610	20240404	104500	112029430	2955	2955	2955	2955	0
611	20240404	104400	112029430	2955	2955	2955	2955	0
612	20240404	104300	112029430	2955	2955	2955	2955	0
613	20240404	104200	112029430	2955	2955	2955	2955	0
614	20240404	104100	112029430	2955	2955	2955	2955	0
615	20240404	104000	112029430	2955	2955	2955	2955	0
616	20240404	103900	112029430	2955	2955	2955	2955	8626
617	20240404	103800	86539600	2955	2955	2955	2955	256
618	20240404	103700	85783120	2950	2950	2950	2950	261
619	20240404	103600	85013170	2950	2950	2950	2950	0
620	20240404	103500	85013170	2950	2950	2950	2950	43
621	20240404	103400	84886320	2950	2950	2950	2950	238
622	20240404	103300	84184220	2950	2950	2950	2950	0
623	20240404	103200	84184220	2950	2950	2950	2950	0
624	20240404	103100	84184220	2950	2950	2950	2950	0
625	20240404	103000	84184220	2950	2950	2950	2950	0
626	20240404	102900	84184220	2950	2950	2950	2950	0
627	20240404	102800	84184220	2950	2950	2950	2950	0
628	20240404	102700	84184220	2950	2950	2950	2950	0
629	20240404	102600	84184220	2950	2950	2950	2950	11
630	20240404	102500	84151770	2945	2945	2945	2945	87
631	20240404	102400	83895555	2945	2945	2945	2945	3
632	20240404	102300	83886720	2945	2945	2945	2945	0
633	20240404	102200	83886720	2945	2945	2945	2945	0
634	20240404	102100	83886720	2945	2945	2945	2945	0
635	20240404	102000	83886720	2945	2945	2945	2945	0
636	20240404	101900	83886720	2945	2945	2945	2945	0
637	20240404	101800	83886720	2945	2945	2945	2945	43
638	20240404	101700	83760085	2950	2950	2950	2950	0
639	20240404	101600	83760085	2950	2950	2950	2950	47
640	20240404	101500	83621435	2950	2950	2950	2950	0
641	20240404	101400	83621435	2950	2950	2950	2950	0
642	20240404	101300	83621435	2950	2950	2950	2950	0
643	20240404	101200	83621435	2950	2950	2950	2950	0
644	20240404	101100	83621435	2950	2950	2950	2950	0
645	20240404	101000	83621435	2950	2950	2950	2950	0
646	20240404	100900	83621435	2950	2950	2950	2950	0
647	20240404	100800	83621435	2950	2950	2950	2950	0
648	20240404	100700	83621435	2950	2950	2950	2950	0
649	20240404	100600	83621435	2950	2950	2950	2950	0
650	20240404	100500	83621435	2950	2950	2950	2950	39
651	20240404	100400	83506385	2950	2950	2950	2950	300
652	20240404	100300	82621385	2945	2945	2945	2945	0
653	20240404	100200	82621385	2945	2945	2945	2945	82
654	20240404	100100	82379895	2945	2945	2945	2945	43
655	20240404	100000	82253260	2950	2950	2950	2950	0
656	20240404	095900	82253260	2950	2950	2950	2950	172
657	20240404	095800	81745860	2950	2950	2950	2950	0
658	20240404	095700	81745860	2950	2950	2950	2950	0
659	20240404	095600	81745860	2950	2950	2950	2950	1
660	20240404	095500	81742910	2945	2945	2945	2945	176
661	20240404	095400	81224590	2945	2945	2945	2945	0
662	20240404	095300	81224590	2945	2945	2945	2945	1
663	20240404	095200	81221645	2945	2945	2945	2945	8
664	20240404	095100	81198085	2945	2945	2945	2945	0
665	20240404	095000	81198085	2945	2945	2945	2945	0
666	20240404	094900	81198085	2945	2945	2945	2945	5
667	20240404	094800	81183360	2940	2940	2940	2940	0
668	20240404	094700	81183360	2940	2940	2940	2940	0
669	20240404	094600	81183360	2940	2940	2940	2940	0
670	20240404	094500	81183360	2940	2940	2940	2940	0
671	20240404	094400	81183360	2940	2940	2940	2940	44
672	20240404	094300	81054000	2940	2940	2940	2940	0
673	20240404	094200	81054000	2940	2940	2940	2940	0
674	20240404	094100	81054000	2940	2940	2940	2940	0
675	20240404	094000	81054000	2940	2940	2940	2940	0
676	20240404	093900	81054000	2940	2940	2940	2940	0
677	20240404	093800	81054000	2940	2940	2940	2940	0
678	20240404	093700	81054000	2940	2940	2940	2940	0
679	20240404	093600	81054000	2940	2940	2940	2940	0
680	20240404	093500	81054000	2940	2940	2940	2940	0
681	20240404	093400	81054000	2940	2940	2940	2940	0
682	20240404	093300	81054000	2940	2940	2940	2940	31
683	20240404	093200	80962860	2940	2940	2940	2940	0
684	20240404	093100	80962860	2940	2940	2940	2940	115
685	20240404	093000	80624760	2940	2940	2940	2940	0
686	20240404	092900	80624760	2940	2940	2940	2940	0
687	20240404	092800	80624760	2940	2940	2940	2940	16
688	20240404	092700	80577720	2940	2945	2945	2940	43
689	20240404	092600	80451120	2955	2955	2955	2955	0
690	20240404	092500	80451120	2955	2935	2955	2935	13250
691	20240404	092400	41480445	2930	2930	2930	2930	82
692	20240404	092300	41240185	2930	2930	2930	2930	69
693	20240404	092200	41038015	2935	2930	2935	2930	506
694	20240404	092100	39555405	2935	2935	2935	2935	1
695	20240404	092000	39552470	2935	2935	2935	2935	0
696	20240404	091900	39552470	2935	2930	2935	2930	270
697	20240404	091800	38760180	2930	2930	2930	2930	0
698	20240404	091700	38760180	2930	2930	2930	2930	300
699	20240404	091600	37881180	2935	2935	2935	2935	0
700	20240404	091500	37881180	2935	2930	2935	2930	100
701	20240404	091400	37588165	2935	2935	2935	2935	102
702	20240404	091300	37288795	2930	2930	2930	2930	0
703	20240404	091200	37288795	2930	2930	2930	2930	0
704	20240404	091100	37288795	2930	2935	2935	2930	147
705	20240404	091000	36857485	2935	2935	2935	2935	13
706	20240404	090900	36819330	2930	2930	2930	2930	0
707	20240404	090800	36819330	2930	2935	2935	2930	76
708	20240404	090700	36596645	2935	2935	2935	2935	250
709	20240404	090600	35862895	2925	2925	2925	2925	0
710	20240404	090500	35862895	2925	2925	2925	2925	210
711	20240404	090400	35248645	2925	2925	2925	2925	35
712	20240404	090300	35146270	2915	2920	2920	2915	982
713	20240404	090200	32283715	2910	2935	2935	2910	10000
714	20240404	090100	3120075	2935	2935	2935	2935	636
715	20240404	090000	1253415	2935	2935	2945	2935	427