KissMeData/017000/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	194700	335412030	2980	2980	2980	2980	1700
3	20240404	194600	335412030	2980	2980	2980	2980	0
4	20240404	194500	335412030	2980	2980	2980	2980	0
5	20240404	194400	335412030	2980	2980	2980	2980	0
6	20240404	194300	335412030	2980	2980	2980	2980	0
7	20240404	194200	335412030	2980	2980	2980	2980	0
8	20240404	194100	335412030	2980	2980	2980	2980	0
9	20240404	194000	335412030	2980	2980	2980	2980	0
10	20240404	193900	335412030	2980	2980	2980	2980	0
11	20240404	193800	335412030	2980	2980	2980	2980	0
12	20240404	193700	335412030	2980	2980	2980	2980	0
13	20240404	193600	335412030	2980	2980	2980	2980	0
14	20240404	193500	335412030	2980	2980	2980	2980	0
15	20240404	193400	335412030	2980	2980	2980	2980	0
16	20240404	193300	335412030	2980	2980	2980	2980	0
17	20240404	193200	335412030	2980	2980	2980	2980	0
18	20240404	193100	335412030	2980	2980	2980	2980	0
19	20240404	193000	335412030	2980	2980	2980	2980	0
20	20240404	192900	335412030	2980	2980	2980	2980	0
21	20240404	192800	335412030	2980	2980	2980	2980	0
22	20240404	192700	335412030	2980	2980	2980	2980	0
23	20240404	192600	335412030	2980	2980	2980	2980	0
24	20240404	192500	335412030	2980	2980	2980	2980	0
25	20240404	192400	335412030	2980	2980	2980	2980	0
26	20240404	192300	335412030	2980	2980	2980	2980	0
27	20240404	192200	335412030	2980	2980	2980	2980	0
28	20240404	192100	335412030	2980	2980	2980	2980	0
29	20240404	192000	335412030	2980	2980	2980	2980	0
30	20240404	191900	335412030	2980	2980	2980	2980	0
31	20240404	191800	335412030	2980	2980	2980	2980	0
32	20240404	191700	335412030	2980	2980	2980	2980	1700
33	20240404	191600	335412030	2980	2980	2980	2980	0
34	20240404	191500	335412030	2980	2980	2980	2980	0
35	20240404	191400	335412030	2980	2980	2980	2980	0
36	20240404	191300	335412030	2980	2980	2980	2980	0
37	20240404	191200	335412030	2980	2980	2980	2980	0
38	20240404	191100	335412030	2980	2980	2980	2980	0
39	20240404	191000	335412030	2980	2980	2980	2980	0
40	20240404	190900	335412030	2980	2980	2980	2980	0
41	20240404	190800	335412030	2980	2980	2980	2980	0
42	20240404	190700	335412030	2980	2980	2980	2980	0
43	20240404	190600	335412030	2980	2980	2980	2980	0
44	20240404	190500	335412030	2980	2980	2980	2980	0
45	20240404	190400	335412030	2980	2980	2980	2980	0
46	20240404	190300	335412030	2980	2980	2980	2980	0
47	20240404	190200	335412030	2980	2980	2980	2980	0
48	20240404	190100	335412030	2980	2980	2980	2980	0
49	20240404	190000	335412030	2980	2980	2980	2980	0
50	20240404	185900	335412030	2980	2980	2980	2980	0
51	20240404	185800	335412030	2980	2980	2980	2980	0
52	20240404	185700	335412030	2980	2980	2980	2980	0
53	20240404	185600	335412030	2980	2980	2980	2980	0
54	20240404	185500	335412030	2980	2980	2980	2980	0
55	20240404	185400	335412030	2980	2980	2980	2980	0
56	20240404	185300	335412030	2980	2980	2980	2980	0
57	20240404	185200	335412030	2980	2980	2980	2980	0
58	20240404	185100	335412030	2980	2980	2980	2980	0
59	20240404	185000	335412030	2980	2980	2980	2980	0
60	20240404	184900	335412030	2980	2980	2980	2980	0
61	20240404	184800	335412030	2980	2980	2980	2980	0
62	20240404	184700	335412030	2980	2980	2980	2980	1700
63	20240404	184600	335412030	2980	2980	2980	2980	0
64	20240404	184500	335412030	2980	2980	2980	2980	0
65	20240404	184400	335412030	2980	2980	2980	2980	0
66	20240404	184300	335412030	2980	2980	2980	2980	0
67	20240404	184200	335412030	2980	2980	2980	2980	0
68	20240404	184100	335412030	2980	2980	2980	2980	0
69	20240404	184000	335412030	2980	2980	2980	2980	0
70	20240404	183900	335412030	2980	2980	2980	2980	0
71	20240404	183800	335412030	2980	2980	2980	2980	0
72	20240404	183700	335412030	2980	2980	2980	2980	0
73	20240404	183600	335412030	2980	2980	2980	2980	0
74	20240404	183500	335412030	2980	2980	2980	2980	0
75	20240404	183400	335412030	2980	2980	2980	2980	0
76	20240404	183300	335412030	2980	2980	2980	2980	0
77	20240404	183200	335412030	2980	2980	2980	2980	0
78	20240404	183100	335412030	2980	2980	2980	2980	0
79	20240404	183000	335412030	2980	2980	2980	2980	0
80	20240404	182900	335412030	2980	2980	2980	2980	0
81	20240404	182800	335412030	2980	2980	2980	2980	0
82	20240404	182700	335412030	2980	2980	2980	2980	0
83	20240404	182600	335412030	2980	2980	2980	2980	0
84	20240404	182500	335412030	2980	2980	2980	2980	0
85	20240404	182400	335412030	2980	2980	2980	2980	0
86	20240404	182300	335412030	2980	2980	2980	2980	0
87	20240404	182200	335412030	2980	2980	2980	2980	0
88	20240404	182100	335412030	2980	2980	2980	2980	0
89	20240404	182000	335412030	2980	2980	2980	2980	0
90	20240404	181900	335412030	2980	2980	2980	2980	0
91	20240404	181800	335412030	2980	2980	2980	2980	0
92	20240404	181700	335412030	2980	2980	2980	2980	1700
93	20240404	181600	335412030	2980	2980	2980	2980	0
94	20240404	181500	335412030	2980	2980	2980	2980	0
95	20240404	181400	335412030	2980	2980	2980	2980	0
96	20240404	181300	335412030	2980	2980	2980	2980	0
97	20240404	181200	335412030	2980	2980	2980	2980	0
98	20240404	181100	335412030	2980	2980	2980	2980	0
99	20240404	181000	335412030	2980	2980	2980	2980	0
100	20240404	180900	335412030	2980	2980	2980	2980	0
101	20240404	180800	335412030	2980	2980	2980	2980	0
102	20240404	180700	335412030	2980	2980	2980	2980	0
103	20240404	180600	335412030	2980	2980	2980	2980	0
104	20240404	180500	335412030	2980	2980	2980	2980	0
105	20240404	180400	335412030	2980	2980	2980	2980	0
106	20240404	180300	335412030	2980	2980	2980	2980	0
107	20240404	180200	335412030	2980	2980	2980	2980	0
108	20240404	180100	335412030	2980	2980	2980	2980	0
109	20240404	180000	335412030	2980	2980	2980	2980	0
110	20240404	175900	335412030	2980	2980	2980	2980	0
111	20240404	175800	335412030	2980	2980	2980	2980	0
112	20240404	175700	335412030	2980	2980	2980	2980	0
113	20240404	175600	335412030	2980	2980	2980	2980	0
114	20240404	175500	335412030	2980	2980	2980	2980	0
115	20240404	175400	335412030	2980	2980	2980	2980	0
116	20240404	175300	335412030	2980	2980	2980	2980	0
117	20240404	175200	335412030	2980	2980	2980	2980	0
118	20240404	175100	335412030	2980	2980	2980	2980	0
119	20240404	175000	335412030	2980	2980	2980	2980	0
120	20240404	174900	335412030	2980	2980	2980	2980	0
121	20240404	174800	335412030	2980	2980	2980	2980	0
122	20240404	174700	335412030	2980	2980	2980	2980	1700
123	20240404	174600	335412030	2980	2980	2980	2980	0
124	20240404	174500	335412030	2980	2980	2980	2980	0
125	20240404	174400	335412030	2980	2980	2980	2980	0
126	20240404	174300	335412030	2980	2980	2980	2980	0
127	20240404	174200	335412030	2980	2980	2980	2980	0
128	20240404	174100	335412030	2980	2980	2980	2980	0
129	20240404	174000	335412030	2980	2980	2980	2980	0
130	20240404	173900	335412030	2980	2980	2980	2980	0
131	20240404	173800	335412030	2980	2980	2980	2980	0
132	20240404	173700	335412030	2980	2980	2980	2980	0
133	20240404	173600	335412030	2980	2980	2980	2980	0
134	20240404	173500	335412030	2980	2980	2980	2980	0
135	20240404	173400	335412030	2980	2980	2980	2980	0
136	20240404	173300	335412030	2980	2980	2980	2980	0
137	20240404	173200	335412030	2980	2980	2980	2980	0
138	20240404	173100	335412030	2980	2980	2980	2980	0
139	20240404	173000	335412030	2980	2980	2980	2980	0
140	20240404	172900	335412030	2980	2980	2980	2980	0
141	20240404	172800	335412030	2980	2980	2980	2980	0
142	20240404	172700	335412030	2980	2980	2980	2980	0
143	20240404	172600	335412030	2980	2980	2980	2980	0
144	20240404	172500	335412030	2980	2980	2980	2980	0
145	20240404	172400	335412030	2980	2980	2980	2980	0
146	20240404	172300	335412030	2980	2980	2980	2980	0
147	20240404	172200	335412030	2980	2980	2980	2980	0
148	20240404	172100	335412030	2980	2980	2980	2980	0
149	20240404	172000	335412030	2980	2980	2980	2980	0
150	20240404	171900	335412030	2980	2980	2980	2980	0
151	20240404	171800	335412030	2980	2980	2980	2980	0
152	20240404	171700	335412030	2980	2980	2980	2980	1700
153	20240404	171600	335412030	2980	2980	2980	2980	0
154	20240404	171500	335412030	2980	2980	2980	2980	0
155	20240404	171400	335412030	2980	2980	2980	2980	0
156	20240404	171300	335412030	2980	2980	2980	2980	0
157	20240404	171200	335412030	2980	2980	2980	2980	0
158	20240404	171100	335412030	2980	2980	2980	2980	0
159	20240404	171000	335412030	2980	2980	2980	2980	0
160	20240404	170900	335412030	2980	2980	2980	2980	0
161	20240404	170800	335412030	2980	2980	2980	2980	0
162	20240404	170700	335412030	2980	2980	2980	2980	0
163	20240404	170600	335412030	2980	2980	2980	2980	0
164	20240404	170500	335412030	2980	2980	2980	2980	0
165	20240404	170400	335412030	2980	2980	2980	2980	0
166	20240404	170300	335412030	2980	2980	2980	2980	0
167	20240404	170200	335412030	2980	2980	2980	2980	0
168	20240404	170100	335412030	2980	2980	2980	2980	0
169	20240404	170000	335412030	2980	2980	2980	2980	0
170	20240404	165900	335412030	2980	2980	2980	2980	0
171	20240404	165800	335412030	2980	2980	2980	2980	0
172	20240404	165700	335412030	2980	2980	2980	2980	0
173	20240404	165600	335412030	2980	2980	2980	2980	0
174	20240404	165500	335412030	2980	2980	2980	2980	0
175	20240404	165400	335412030	2980	2980	2980	2980	0
176	20240404	165300	335412030	2980	2980	2980	2980	0
177	20240404	165200	335412030	2980	2980	2980	2980	0
178	20240404	165100	335412030	2980	2980	2980	2980	0
179	20240404	165000	335412030	2980	2980	2980	2980	0
180	20240404	164900	335412030	2980	2980	2980	2980	0
181	20240404	164800	335412030	2980	2980	2980	2980	0
182	20240404	164700	335412030	2980	2980	2980	2980	1700
183	20240404	164600	335412030	2980	2980	2980	2980	0
184	20240404	164500	335412030	2980	2980	2980	2980	0
185	20240404	164400	335412030	2980	2980	2980	2980	0
186	20240404	164300	335412030	2980	2980	2980	2980	0
187	20240404	164200	335412030	2980	2980	2980	2980	0
188	20240404	164100	335412030	2980	2980	2980	2980	0
189	20240404	164000	335412030	2980	2980	2980	2980	0
190	20240404	163900	335412030	2980	2980	2980	2980	0
191	20240404	163800	335412030	2980	2980	2980	2980	0
192	20240404	163700	335412030	2980	2980	2980	2980	0
193	20240404	163600	335412030	2980	2980	2980	2980	0
194	20240404	163500	335412030	2980	2980	2980	2980	0
195	20240404	163400	335412030	2980	2980	2980	2980	0
196	20240404	163300	335412030	2980	2980	2980	2980	0
197	20240404	163200	335412030	2980	2980	2980	2980	0
198	20240404	163100	335412030	2980	2980	2980	2980	0
199	20240404	163000	335412030	2980	2980	2980	2980	0
200	20240404	162900	335412030	2980	2980	2980	2980	0
201	20240404	162800	335412030	2980	2980	2980	2980	0
202	20240404	162700	335412030	2980	2980	2980	2980	0
203	20240404	162600	335412030	2980	2980	2980	2980	0
204	20240404	162500	335412030	2980	2980	2980	2980	0
205	20240404	162400	335412030	2980	2980	2980	2980	0
206	20240404	162300	335412030	2980	2980	2980	2980	0
207	20240404	162200	335412030	2980	2980	2980	2980	0
208	20240404	162100	335412030	2980	2980	2980	2980	0
209	20240404	162000	335412030	2980	2980	2980	2980	0
210	20240404	161900	335412030	2980	2980	2980	2980	0
211	20240404	161800	335412030	2980	2980	2980	2980	0
212	20240404	161700	335412030	2980	2980	2980	2980	1700
213	20240404	161600	335412030	2980	2980	2980	2980	0
214	20240404	161500	335412030	2980	2980	2980	2980	0
215	20240404	161400	335412030	2980	2980	2980	2980	0
216	20240404	161300	335412030	2980	2980	2980	2980	0
217	20240404	161200	335412030	2980	2980	2980	2980	0
218	20240404	161100	335412030	2980	2980	2980	2980	0
219	20240404	161000	335412030	2980	2980	2980	2980	0
220	20240404	160900	335412030	2980	2980	2980	2980	0
221	20240404	160800	335412030	2980	2980	2980	2980	0
222	20240404	160700	335412030	2980	2980	2980	2980	0
223	20240404	160600	335412030	2980	2980	2980	2980	0
224	20240404	160500	335412030	2980	2980	2980	2980	0
225	20240404	160400	335412030	2980	2980	2980	2980	0
226	20240404	160300	335412030	2980	2980	2980	2980	0
227	20240404	160200	335412030	2980	2980	2980	2980	0
228	20240404	160100	335412030	2980	2980	2980	2980	0
229	20240404	160000	335412030	2980	2980	2980	2980	0
230	20240404	155900	335412030	2980	2980	2980	2980	0
231	20240404	155800	335412030	2980	2980	2980	2980	0
232	20240404	155700	335412030	2980	2980	2980	2980	0
233	20240404	155600	335412030	2980	2980	2980	2980	0
234	20240404	155500	335412030	2980	2980	2980	2980	0
235	20240404	155400	335412030	2980	2980	2980	2980	0
236	20240404	155300	335412030	2980	2980	2980	2980	0
237	20240404	155200	335412030	2980	2980	2980	2980	0
238	20240404	155100	335412030	2980	2980	2980	2980	0
239	20240404	155000	335412030	2980	2980	2980	2980	0
240	20240404	154900	335412030	2980	2980	2980	2980	0
241	20240404	154800	335412030	2980	2980	2980	2980	0
242	20240404	154700	335412030	2980	2980	2980	2980	1700
243	20240404	154600	335412030	2980	2980	2980	2980	0
244	20240404	154500	335412030	2980	2980	2980	2980	0
245	20240404	154400	335412030	2980	2980	2980	2980	0
246	20240404	154300	335412030	2980	2980	2980	2980	0
247	20240404	154200	335412030	2980	2980	2980	2980	0
248	20240404	154100	335412030	2980	2980	2980	2980	0
249	20240404	154000	335412030	2980	2980	2980	2980	0
250	20240404	153900	335412030	2980	2980	2980	2980	0
251	20240404	153800	335412030	2980	2980	2980	2980	0
252	20240404	153700	335412030	2980	2980	2980	2980	0
253	20240404	153600	335412030	2980	2980	2980	2980	0
254	20240404	153500	335412030	2980	2980	2980	2980	0
255	20240404	153400	335412030	2980	2980	2980	2980	0
256	20240404	153300	335412030	2980	2980	2980	2980	0
257	20240404	153200	335412030	2980	2980	2980	2980	0
258	20240404	153100	335412030	2980	2980	2980	2980	0
259	20240404	153000	335412030	2980	2980	2980	2980	1700
260	20240404	152900	330346030	2970	2970	2970	2970	0
261	20240404	152800	330346030	2970	2970	2970	2970	0
262	20240404	152700	330346030	2970	2970	2970	2970	0
263	20240404	152600	330346030	2970	2970	2970	2970	0
264	20240404	152500	330346030	2970	2970	2970	2970	0
265	20240404	152400	330346030	2970	2970	2970	2970	0
266	20240404	152300	330346030	2970	2970	2970	2970	0
267	20240404	152200	330346030	2970	2970	2970	2970	0
268	20240404	152100	330346030	2970	2970	2970	2970	0
269	20240404	152000	330346030	2970	2970	2970	2970	0
270	20240404	151900	330346030	2970	2960	2970	2960	55
271	20240404	151800	330182860	2970	2970	2970	2970	1
272	20240404	151700	330179890	2960	2960	2960	2960	26
273	20240404	151600	330102930	2960	2960	2960	2960	5
274	20240404	151500	330088130	2955	2955	2955	2955	32
275	20240404	151400	329993570	2980	2980	2980	2980	20
276	20240404	151300	329933970	2955	2955	2955	2955	0
277	20240404	151200	329933970	2955	2960	2960	2955	45
278	20240404	151100	329800810	2980	2980	2980	2980	2
279	20240404	151000	329794850	2960	2980	2980	2960	5
280	20240404	150900	329779970	2960	2960	2960	2960	196
281	20240404	150800	329199810	2960	2960	2960	2960	9
282	20240404	150700	329173170	2960	2955	2960	2955	59
283	20240404	150600	328998805	2960	2975	2975	2960	117
284	20240404	150500	328651870	2975	2970	2975	2970	26
285	20240404	150400	328574630	2975	2975	2975	2975	0
286	20240404	150300	328574630	2975	2975	2975	2975	4
287	20240404	150200	328562730	2980	2980	2980	2980	4
288	20240404	150100	328550810	2970	2970	2970	2970	49
289	20240404	150000	328405280	2980	2980	2980	2980	4
290	20240404	145900	328393360	2980	2980	2980	2980	0
291	20240404	145800	328393360	2980	2980	2980	2980	4
292	20240404	145700	328381440	2980	2980	2980	2980	0
293	20240404	145600	328381440	2980	2980	2980	2970	151
294	20240404	145500	327932485	2980	2980	2980	2980	4
295	20240404	145400	327920565	2980	2980	2980	2980	0
296	20240404	145300	327920565	2980	2980	2980	2980	4
297	20240404	145200	327908645	2980	2980	2980	2980	0
298	20240404	145100	327908645	2980	2980	2980	2980	4
299	20240404	145000	327896725	2980	2980	2980	2980	4
300	20240404	144900	327884805	2980	2980	2980	2980	0
301	20240404	144800	327884805	2980	2980	2980	2980	494
302	20240404	144700	326412685	2980	2980	2980	2980	0
303	20240404	144600	326412685	2980	2975	2980	2975	42
304	20240404	144500	326287715	2975	2975	2975	2975	0
305	20240404	144400	326287715	2975	2975	2975	2975	649
306	20240404	144300	324356940	2975	2970	2975	2970	152
307	20240404	144200	323905480	2975	2975	2975	2975	0
308	20240404	144100	323905480	2975	2975	2975	2975	4
309	20240404	144000	323893580	2975	2975	2975	2975	37
310	20240404	143900	323783505	2975	2975	2975	2975	4
311	20240404	143800	323771605	2975	2975	2975	2975	4
312	20240404	143700	323759705	2975	2975	2975	2975	0
313	20240404	143600	323759705	2975	2975	2975	2975	40
314	20240404	143500	323640705	2975	2975	2975	2975	0
315	20240404	143400	323640705	2975	2975	2975	2975	4
316	20240404	143300	323628805	2975	2975	2975	2975	0
317	20240404	143200	323628805	2975	2975	2975	2975	4
318	20240404	143100	323616905	2975	2975	2975	2975	4
319	20240404	143000	323605005	2970	2970	2970	2970	99
320	20240404	142900	323310975	2970	2970	2970	2970	5
321	20240404	142800	323296125	2970	2970	2970	2970	0
322	20240404	142700	323296125	2970	2970	2970	2970	4
323	20240404	142600	323284245	2970	2970	2970	2970	38
324	20240404	142500	323171385	2970	2970	2970	2970	5
325	20240404	142400	323156535	2965	2965	2965	2965	97
326	20240404	142300	322868930	2965	2965	2965	2965	0
327	20240404	142200	322868930	2965	2960	2965	2960	2004
328	20240404	142100	316928245	2960	2960	2960	2960	0
329	20240404	142000	316928245	2960	2950	2960	2950	99
330	20240404	141900	316636145	2960	2960	2960	2960	88
331	20240404	141800	316375665	2960	2960	2960	2960	0
332	20240404	141700	316375665	2960	2950	2960	2950	334
333	20240404	141600	315390325	2960	2960	2960	2960	40
334	20240404	141500	315271925	2960	2960	2960	2960	4
335	20240404	141400	315260085	2960	2960	2960	2960	4
336	20240404	141300	315248245	2960	2960	2960	2960	0
337	20240404	141200	315248245	2960	2960	2960	2960	4
338	20240404	141100	315236405	2965	2965	2965	2965	6
339	20240404	141000	315218615	2965	2965	2965	2965	19
340	20240404	140900	315162280	2965	2965	2965	2965	0
341	20240404	140800	315162280	2965	2965	2965	2965	4
342	20240404	140700	315150420	2965	2965	2965	2965	4
343	20240404	140600	315138560	2965	2965	2965	2965	39
344	20240404	140500	315022925	2965	2965	2965	2965	4
345	20240404	140400	315011065	2965	2965	2965	2965	112
346	20240404	140300	314678985	2965	2965	2965	2965	744
347	20240404	140200	312473025	2965	2965	2965	2950	426
348	20240404	140100	311213550	2965	2965	2965	2965	0
349	20240404	140000	311213550	2965	2965	2965	2965	4
350	20240404	135900	311201690	2965	2965	2965	2965	0
351	20240404	135800	311201690	2965	2965	2965	2965	4
352	20240404	135700	311189830	2965	2965	2965	2965	0
353	20240404	135600	311189830	2965	2965	2965	2965	43
354	20240404	135500	311062335	2965	2965	2965	2965	4
355	20240404	135400	311050475	2965	2965	2965	2965	1
356	20240404	135300	311047510	2965	2965	2965	2965	4
357	20240404	135200	311035650	2965	2965	2965	2965	0
358	20240404	135100	311035650	2965	2965	2965	2965	4
359	20240404	135000	311023790	2970	2965	2970	2965	156
360	20240404	134900	310561240	2965	2965	2965	2965	2
361	20240404	134800	310555310	2970	2970	2970	2970	4
362	20240404	134700	310543430	2975	2975	2975	2975	0
363	20240404	134600	310543430	2975	2975	2975	2975	42
364	20240404	134500	310418480	2975	2975	2975	2975	0
365	20240404	134400	310418480	2975	2975	2975	2975	4
366	20240404	134300	310406580	2975	2975	2975	2975	4
367	20240404	134200	310394680	2960	2960	2960	2960	56
368	20240404	134100	310228920	2975	2975	2975	2975	4
369	20240404	134000	310217020	2960	2960	2960	2960	10
370	20240404	133900	310187420	2975	2975	2975	2975	4
371	20240404	133800	310175520	2975	2975	2975	2975	4
372	20240404	133700	310163620	2975	2975	2975	2975	0
373	20240404	133600	310163620	2975	2975	2975	2975	36
374	20240404	133500	310056520	2975	2975	2975	2975	0
375	20240404	133400	310056520	2975	2975	2975	2975	4
376	20240404	133300	310044620	2980	2980	2980	2980	0
377	20240404	133200	310044620	2980	2980	2980	2980	4
378	20240404	133100	310032700	2980	2980	2980	2980	4
379	20240404	133000	310020780	2980	2955	2980	2955	61
380	20240404	132900	309840300	2980	2980	2980	2980	4
381	20240404	132800	309828380	2980	2980	2980	2980	0
382	20240404	132700	309828380	2980	2980	2980	2980	4
383	20240404	132600	309816460	2980	2980	2980	2980	42
384	20240404	132500	309691300	2980	2980	2980	2980	0
385	20240404	132400	309691300	2980	2980	2980	2980	4
386	20240404	132300	309679380	2980	2980	2980	2980	0
387	20240404	132200	309679380	2980	2980	2980	2980	4
388	20240404	132100	309667460	2980	2980	2980	2980	0
389	20240404	132000	309667460	2980	2980	2980	2980	5
390	20240404	131900	309652560	2980	2980	2980	2980	4
391	20240404	131800	309640640	2980	2980	2980	2980	0
392	20240404	131700	309640640	2980	2980	2980	2980	4
393	20240404	131600	309628720	2980	2980	2980	2980	38
394	20240404	131500	309515480	2980	2980	2980	2980	4
395	20240404	131400	309503560	2980	2980	2980	2980	0
396	20240404	131300	309503560	2980	2980	2980	2980	4
397	20240404	131200	309491640	2980	2980	2980	2980	4
398	20240404	131100	309479720	2980	2980	2980	2980	0
399	20240404	131000	309479720	2980	2980	2980	2980	4
400	20240404	130900	309467800	2980	2980	2980	2980	1
401	20240404	130800	309464820	2980	2980	2980	2980	4
402	20240404	130700	309452900	2980	2980	2980	2980	4
403	20240404	130600	309440980	2980	2980	2980	2980	35
404	20240404	130500	309336680	2980	2980	2980	2980	4
405	20240404	130400	309324760	2980	2980	2980	2980	0
406	20240404	130300	309324760	2980	2980	2980	2980	4
407	20240404	130200	309312840	2980	2980	2980	2980	0
408	20240404	130100	309312840	2980	2980	2980	2980	4
409	20240404	130000	309300920	2980	2970	2980	2970	37
410	20240404	125900	309191000	2970	2970	2970	2970	0
411	20240404	125800	309191000	2970	2970	2970	2970	4
412	20240404	125700	309179120	2970	2970	2970	2970	0
413	20240404	125600	309179120	2970	2970	2970	2970	44
414	20240404	125500	309048440	2970	2970	2970	2970	4
415	20240404	125400	309036560	2970	2970	2970	2970	0
416	20240404	125300	309036560	2970	2955	2970	2955	5
417	20240404	125200	309021770	2955	2955	2955	2955	1052
418	20240404	125100	305913110	2975	2975	2975	2975	4
419	20240404	125000	305901210	2975	2975	2975	2975	0
420	20240404	124900	305901210	2975	2970	2975	2970	4
421	20240404	124800	305889315	2975	2975	2975	2975	4
422	20240404	124700	305877415	2975	2975	2975	2975	2
423	20240404	124600	305871465	2975	2975	2975	2975	151
424	20240404	124500	305422240	2980	2980	2980	2980	0
425	20240404	124400	305422240	2980	2980	2980	2980	4
426	20240404	124300	305410320	2980	2980	2980	2980	5
427	20240404	124200	305395420	2980	2980	2980	2980	0
428	20240404	124100	305395420	2980	2980	2980	2980	4
429	20240404	124000	305383500	2985	2985	2985	2985	0
430	20240404	123900	305383500	2985	2985	2985	2985	4
431	20240404	123800	305371560	2985	2985	2985	2985	0
432	20240404	123700	305371560	2985	2985	2985	2985	46
433	20240404	123600	305234250	2985	2985	2985	2985	4
434	20240404	123500	305222310	2955	2955	2955	2955	0
435	20240404	123400	305222310	2955	2985	2985	2955	8
436	20240404	123300	305198550	2985	2985	2985	2985	0
437	20240404	123200	305198550	2985	2985	2985	2985	4
438	20240404	123100	305186610	2985	2985	2985	2985	4
439	20240404	123000	305174670	2980	2980	2980	2980	0
440	20240404	122900	305174670	2980	2980	2980	2980	2676
441	20240404	122800	297200190	2980	2980	2980	2980	0
442	20240404	122700	297200190	2980	2975	2980	2975	122
443	20240404	122600	296837220	2975	2975	2975	2975	95
444	20240404	122500	296554595	2975	2975	2975	2975	4
445	20240404	122400	296542695	2955	2980	2980	2955	58
446	20240404	122300	296371205	2980	2980	2980	2980	0
447	20240404	122200	296371205	2980	2980	2980	2980	4
448	20240404	122100	296359285	2975	2975	2975	2975	0
449	20240404	122000	296359285	2975	2975	2975	2975	4
450	20240404	121900	296347385	2975	2975	2975	2975	4
451	20240404	121800	296335485	2955	2980	2980	2955	17
452	20240404	121700	296285040	2980	2980	2980	2980	5
453	20240404	121600	296270140	2950	2985	2985	2950	1261
454	20240404	121500	292542230	2985	2985	2985	2985	4
455	20240404	121400	292530290	2985	2985	2985	2985	0
456	20240404	121300	292530290	2985	2985	2985	2985	4
457	20240404	121200	292518350	2985	2985	2985	2985	9
458	20240404	121100	292491485	2985	2985	2985	2985	0
459	20240404	121000	292491485	2985	2985	2985	2985	4
460	20240404	120900	292479545	2985	2985	2985	2985	1
461	20240404	120800	292476560	2985	2985	2985	2985	4
462	20240404	120700	292464620	2985	2985	2985	2985	4
463	20240404	120600	292452680	2985	2985	2985	2985	33
464	20240404	120500	292354175	2985	2985	2985	2985	4
465	20240404	120400	292342235	2985	2985	2985	2985	0
466	20240404	120300	292342235	2985	2985	2985	2985	4
467	20240404	120200	292330295	2985	2985	2985	2985	0
468	20240404	120100	292330295	2985	2985	2985	2985	4
469	20240404	120000	292318355	2985	2985	2985	2985	90
470	20240404	115900	292049705	2985	2985	2985	2985	0
471	20240404	115800	292049705	2985	2985	2985	2985	4
472	20240404	115700	292037765	2985	2985	2985	2985	39
473	20240404	115600	291921350	2985	2960	2985	2960	14
474	20240404	115500	291879810	2960	2985	2985	2960	5
475	20240404	115400	291864910	2965	2965	2965	2965	9
476	20240404	115300	291838225	2985	2985	2985	2985	4
477	20240404	115200	291826285	2985	2985	2985	2985	1
478	20240404	115100	291823300	2985	2985	2985	2985	9
479	20240404	115000	291796435	2985	2985	2985	2985	10
480	20240404	114900	291766585	2985	2965	2985	2965	40
481	20240404	114800	291647825	2985	2985	2985	2985	4
482	20240404	114700	291635885	2985	2985	2985	2985	0
483	20240404	114600	291635885	2985	2985	2985	2985	42
484	20240404	114500	291510515	2985	2985	2985	2985	0
485	20240404	114400	291510515	2985	2985	2985	2985	4
486	20240404	114300	291498575	2985	2985	2985	2985	0
487	20240404	114200	291498575	2985	2985	2985	2985	4
488	20240404	114100	291486635	2980	2980	2980	2980	14
489	20240404	114000	291444915	2980	2980	2980	2980	0
490	20240404	113900	291444915	2980	2965	2980	2965	52
491	20240404	113800	291290675	2980	2980	2980	2980	0
492	20240404	113700	291290675	2980	2980	2980	2980	4
493	20240404	113600	291278755	2965	2980	2985	2965	54
494	20240404	113500	291118005	2980	2980	2980	2980	0
495	20240404	113400	291118005	2980	2980	2980	2980	4
496	20240404	113300	291106085	2985	2985	2985	2985	0
497	20240404	113200	291106085	2985	2985	2985	2985	4
498	20240404	113100	291094145	2985	2985	2985	2985	45
499	20240404	113000	290959820	2985	2985	2985	2985	4
500	20240404	112900	290947880	2985	2985	2985	2985	4
501	20240404	112800	290935940	2975	2975	2975	2975	0
502	20240404	112700	290935940	2975	2975	2975	2975	4
503	20240404	112600	290924040	2975	2975	2975	2975	37
504	20240404	112500	290813965	2975	2975	2975	2975	4
505	20240404	112400	290802065	2975	2975	2975	2975	4
506	20240404	112300	290790165	2970	2970	2970	2970	66
507	20240404	112200	290594145	2970	2970	2970	2970	5
508	20240404	112100	290579295	2965	2965	2965	2965	11
509	20240404	112000	290546680	2970	2970	2970	2970	5
510	20240404	111900	290531830	2965	2965	2970	2965	106
511	20240404	111800	290217535	2970	2970	2970	2970	61
512	20240404	111700	290036365	2975	2975	2975	2975	4
513	20240404	111600	290024465	2975	2975	2975	2975	41
514	20240404	111500	289902490	2975	2975	2975	2975	174
515	20240404	111400	289384840	2975	2975	2975	2975	0
516	20240404	111300	289384840	2975	2975	2975	2975	4
517	20240404	111200	289372940	2975	2985	2985	2975	3183
518	20240404	111100	279888370	2985	2985	2985	2985	0
519	20240404	111000	279888370	2985	2985	2985	2985	5
520	20240404	110900	279873445	2990	2990	2990	2990	1
521	20240404	110800	279870455	2990	2990	2990	2990	4
522	20240404	110700	279858495	2995	2995	2995	2995	8
523	20240404	110600	279834535	2995	2995	2995	2995	42
524	20240404	110500	279708745	2995	2995	2995	2995	4
525	20240404	110400	279696765	2995	2995	2995	2995	0
526	20240404	110300	279696765	2995	2995	2995	2995	4
527	20240404	110200	279684785	2995	2995	2995	2995	0
528	20240404	110100	279684785	2995	2995	2995	2995	4
529	20240404	110000	279672805	2995	2995	2995	2995	4
530	20240404	105900	279660825	2995	2995	2995	2995	0
531	20240404	105800	279660825	2995	2995	2995	2995	5
532	20240404	105700	279645850	2995	2995	2995	2995	0
533	20240404	105600	279645850	2995	2995	2995	2995	40
534	20240404	105500	279526050	2995	2995	2995	2995	222
535	20240404	105400	278861160	2995	2995	2995	2995	4
536	20240404	105300	278849180	2995	2995	2995	2995	4
537	20240404	105200	278837200	2995	2995	2995	2995	0
538	20240404	105100	278837200	2995	2995	2995	2995	7
539	20240404	105000	278816235	2995	2980	2995	2980	700
540	20240404	104900	276730220	2980	2990	2990	2980	1452
541	20240404	104800	272399300	2990	2990	2990	2990	13
542	20240404	104700	272360430	2990	2990	2990	2990	40
543	20240404	104600	272240830	2990	2985	2995	2985	37
544	20240404	104500	272130230	2985	2995	2995	2985	106
545	20240404	104400	271813360	3000	3000	3000	3000	4
546	20240404	104300	271801360	3000	3000	3000	3000	0
547	20240404	104200	271801360	3000	3000	3000	3000	4
548	20240404	104100	271789360	3005	3000	3005	3000	6
549	20240404	104000	271771350	3000	3000	3000	3000	25
550	20240404	103900	271696350	3005	3005	3005	3000	514
551	20240404	103800	270154280	3005	3005	3005	3005	296
552	20240404	103700	269264800	3010	3010	3010	3010	5
553	20240404	103600	269249750	3005	3010	3010	3005	39
554	20240404	103500	269132365	3010	3005	3010	3005	166
555	20240404	103400	268633015	3005	3005	3010	3005	28
556	20240404	103300	268548855	3010	3010	3010	3010	0
557	20240404	103200	268548855	3010	3010	3010	3010	4
558	20240404	103100	268536815	2985	3000	3010	2985	2352
559	20240404	103000	261467175	3000	3000	3000	3000	5
560	20240404	102900	261452175	3000	3000	3000	3000	6
561	20240404	102800	261434175	2980	2980	2980	2980	1
562	20240404	102700	261431195	3000	3000	3000	3000	30
563	20240404	102600	261341195	3000	3000	3000	3000	203
564	20240404	102500	260732195	3000	3000	3000	3000	4
565	20240404	102400	260720195	3000	2995	3000	2995	4
566	20240404	102300	260708200	2980	2980	2980	2980	1
567	20240404	102200	260705220	3000	3000	3000	3000	4
568	20240404	102100	260693220	3000	3000	3000	3000	0
569	20240404	102000	260693220	3000	2980	3000	2980	31
570	20240404	101900	260600740	2975	2985	2985	2975	169
571	20240404	101800	260097710	3005	2985	3005	2985	93
572	20240404	101700	259820025	2990	2990	2990	2990	4
573	20240404	101600	259808065	3000	3000	3000	3000	37
574	20240404	101500	259697065	3000	3000	3000	3000	4
575	20240404	101400	259685065	2980	2980	2980	2980	17
576	20240404	101300	259634405	2985	2980	2985	2980	201
577	20240404	101200	259035405	2985	3000	3000	2985	34
578	20240404	101100	258933855	3000	3000	3000	3000	0
579	20240404	101000	258933855	3000	3000	3000	3000	79
580	20240404	100900	258696855	3000	3000	3000	3000	100
581	20240404	100800	258396855	3000	3000	3000	3000	4
582	20240404	100700	258384855	2980	3000	3000	2980	215
583	20240404	100600	257743655	3000	2985	3005	2985	244
584	20240404	100500	257012980	2980	3005	3005	2980	908
585	20240404	100400	254302620	3005	3005	3005	3005	0
586	20240404	100300	254302620	3005	3005	3005	3005	5
587	20240404	100200	254287595	3005	3005	3005	3005	1
588	20240404	100100	254284590	3005	3005	3005	3005	304
589	20240404	100000	253371070	3005	3005	3005	3005	61
590	20240404	095900	253187765	3005	2985	3005	2985	122
591	20240404	095800	252821775	3000	2985	3000	2985	7
592	20240404	095700	252800820	2985	3005	3005	2985	40
593	20240404	095600	252680640	3005	3005	3005	2985	507
594	20240404	095500	251167105	2985	3005	3005	2985	78
595	20240404	095400	250934075	3005	3005	3005	3005	4
596	20240404	095300	250922055	2985	3005	3005	2985	5
597	20240404	095200	250907050	3005	3005	3005	3005	0
598	20240404	095100	250907050	3005	3005	3005	3005	4
599	20240404	095000	250895030	2980	3000	3000	2980	202
600	20240404	094900	250289070	3005	3000	3005	3000	1203
601	20240404	094800	246680050	2985	3000	3000	2985	2693
602	20240404	094700	238641370	3000	2985	3000	2985	5
603	20240404	094600	238626385	3000	2995	3000	2995	302
604	20240404	094500	237720575	2995	2990	2995	2990	169
605	20240404	094400	237214435	2985	2965	2990	2965	30
606	20240404	094300	237124885	2990	2990	2990	2990	1
607	20240404	094200	237121895	2990	2990	2990	2990	4
608	20240404	094100	237109935	2995	2990	2995	2990	219
609	20240404	094000	236454490	2985	2985	2985	2985	0
610	20240404	093900	236454490	2985	2985	2985	2985	333
611	20240404	093800	235460485	2985	2985	2985	2985	0
612	20240404	093700	235460485	2985	2985	2985	2985	114
613	20240404	093600	235120195	2985	2985	2985	2985	38
614	20240404	093500	235006765	2985	2965	2985	2965	301
615	20240404	093400	234112000	2965	2980	2980	2965	54
616	20240404	093300	233951830	2960	2960	2960	2960	239
617	20240404	093200	233244390	2980	2980	2980	2980	4
618	20240404	093100	233232470	2975	2980	2980	2975	30
619	20240404	093000	233143205	2980	2985	2985	2955	1551
620	20240404	092900	228553655	2995	2985	2995	2985	38
621	20240404	092800	228440065	2975	2975	2975	2975	0
622	20240404	092700	228440065	2975	2975	2975	2975	148
623	20240404	092600	227999765	2975	2960	2975	2960	305
624	20240404	092500	227093540	2955	2955	2955	2955	10
625	20240404	092400	227063990	2950	2970	2970	2945	3039
626	20240404	092300	218105495	2960	2960	2960	2960	517
627	20240404	092200	216575175	2985	2985	2985	2985	2
628	20240404	092100	216569205	2985	2995	2995	2985	3767
629	20240404	092000	205305485	2995	2990	2995	2990	361
630	20240404	091900	204225595	2990	2970	2990	2970	1220
631	20240404	091800	200598770	2970	2970	2970	2950	720
632	20240404	091700	198460390	2970	2935	2970	2930	843
633	20240404	091600	195986145	2950	3030	3030	2900	12289
634	20240404	091500	159459585	3015	3030	3030	3015	573
635	20240404	091400	157731960	3020	3030	3030	3020	109
636	20240404	091300	157401810	3035	3035	3035	3035	23
637	20240404	091200	157332005	3035	3015	3035	3015	172
638	20240404	091100	156810565	3010	3030	3035	3010	271
639	20240404	091000	155993630	3015	3015	3040	3015	942
640	20240404	090900	153135580	3010	3020	3030	3010	1059
641	20240404	090800	149938940	3005	3015	3015	3000	72
642	20240404	090700	149721935	2995	2995	2995	2995	88
643	20240404	090600	149458375	2995	2990	2995	2985	65
644	20240404	090500	149263970	2995	2995	2995	2975	2181
645	20240404	090400	142755195	2995	3005	3005	2985	892
646	20240404	090300	140085165	3005	3035	3040	3005	1205
647	20240404	090200	136453155	3010	3060	3065	3010	5789
648	20240404	090100	118883935	3060	3025	3075	3020	2835
649	20240404	090000	110269330	3025	3200	3200	2955	35875