KissMeData/010100/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	193800	1136673045	5010	5010	5010	5010	5201
3	20240404	193700	1136673045	5010	5010	5010	5010	0
4	20240404	193600	1136673045	5010	5010	5010	5010	0
5	20240404	193500	1136673045	5010	5010	5010	5010	0
6	20240404	193400	1136673045	5010	5010	5010	5010	0
7	20240404	193300	1136673045	5010	5010	5010	5010	0
8	20240404	193200	1136673045	5010	5010	5010	5010	0
9	20240404	193100	1136673045	5010	5010	5010	5010	0
10	20240404	193000	1136673045	5010	5010	5010	5010	0
11	20240404	192900	1136673045	5010	5010	5010	5010	0
12	20240404	192800	1136673045	5010	5010	5010	5010	0
13	20240404	192700	1136673045	5010	5010	5010	5010	0
14	20240404	192600	1136673045	5010	5010	5010	5010	0
15	20240404	192500	1136673045	5010	5010	5010	5010	0
16	20240404	192400	1136673045	5010	5010	5010	5010	0
17	20240404	192300	1136673045	5010	5010	5010	5010	0
18	20240404	192200	1136673045	5010	5010	5010	5010	0
19	20240404	192100	1136673045	5010	5010	5010	5010	0
20	20240404	192000	1136673045	5010	5010	5010	5010	0
21	20240404	191900	1136673045	5010	5010	5010	5010	0
22	20240404	191800	1136673045	5010	5010	5010	5010	0
23	20240404	191700	1136673045	5010	5010	5010	5010	0
24	20240404	191600	1136673045	5010	5010	5010	5010	0
25	20240404	191500	1136673045	5010	5010	5010	5010	0
26	20240404	191400	1136673045	5010	5010	5010	5010	0
27	20240404	191300	1136673045	5010	5010	5010	5010	0
28	20240404	191200	1136673045	5010	5010	5010	5010	0
29	20240404	191100	1136673045	5010	5010	5010	5010	0
30	20240404	191000	1136673045	5010	5010	5010	5010	0
31	20240404	190900	1136673045	5010	5010	5010	5010	0
32	20240404	190800	1136673045	5010	5010	5010	5010	5201
33	20240404	190700	1136673045	5010	5010	5010	5010	0
34	20240404	190600	1136673045	5010	5010	5010	5010	0
35	20240404	190500	1136673045	5010	5010	5010	5010	0
36	20240404	190400	1136673045	5010	5010	5010	5010	0
37	20240404	190300	1136673045	5010	5010	5010	5010	0
38	20240404	190200	1136673045	5010	5010	5010	5010	0
39	20240404	190100	1136673045	5010	5010	5010	5010	0
40	20240404	190000	1136673045	5010	5010	5010	5010	0
41	20240404	185900	1136673045	5010	5010	5010	5010	0
42	20240404	185800	1136673045	5010	5010	5010	5010	0
43	20240404	185700	1136673045	5010	5010	5010	5010	0
44	20240404	185600	1136673045	5010	5010	5010	5010	0
45	20240404	185500	1136673045	5010	5010	5010	5010	0
46	20240404	185400	1136673045	5010	5010	5010	5010	0
47	20240404	185300	1136673045	5010	5010	5010	5010	0
48	20240404	185200	1136673045	5010	5010	5010	5010	0
49	20240404	185100	1136673045	5010	5010	5010	5010	0
50	20240404	185000	1136673045	5010	5010	5010	5010	0
51	20240404	184900	1136673045	5010	5010	5010	5010	0
52	20240404	184800	1136673045	5010	5010	5010	5010	0
53	20240404	184700	1136673045	5010	5010	5010	5010	0
54	20240404	184600	1136673045	5010	5010	5010	5010	0
55	20240404	184500	1136673045	5010	5010	5010	5010	0
56	20240404	184400	1136673045	5010	5010	5010	5010	0
57	20240404	184300	1136673045	5010	5010	5010	5010	0
58	20240404	184200	1136673045	5010	5010	5010	5010	0
59	20240404	184100	1136673045	5010	5010	5010	5010	0
60	20240404	184000	1136673045	5010	5010	5010	5010	0
61	20240404	183900	1136673045	5010	5010	5010	5010	0
62	20240404	183800	1136673045	5010	5010	5010	5010	5201
63	20240404	183700	1136673045	5010	5010	5010	5010	0
64	20240404	183600	1136673045	5010	5010	5010	5010	0
65	20240404	183500	1136673045	5010	5010	5010	5010	0
66	20240404	183400	1136673045	5010	5010	5010	5010	0
67	20240404	183300	1136673045	5010	5010	5010	5010	0
68	20240404	183200	1136673045	5010	5010	5010	5010	0
69	20240404	183100	1136673045	5010	5010	5010	5010	0
70	20240404	183000	1136673045	5010	5010	5010	5010	0
71	20240404	182900	1136673045	5010	5010	5010	5010	0
72	20240404	182800	1136673045	5010	5010	5010	5010	0
73	20240404	182700	1136673045	5010	5010	5010	5010	0
74	20240404	182600	1136673045	5010	5010	5010	5010	0
75	20240404	182500	1136673045	5010	5010	5010	5010	0
76	20240404	182400	1136673045	5010	5010	5010	5010	0
77	20240404	182300	1136673045	5010	5010	5010	5010	0
78	20240404	182200	1136673045	5010	5010	5010	5010	0
79	20240404	182100	1136673045	5010	5010	5010	5010	0
80	20240404	182000	1136673045	5010	5010	5010	5010	0
81	20240404	181900	1136673045	5010	5010	5010	5010	0
82	20240404	181800	1136673045	5010	5010	5010	5010	0
83	20240404	181700	1136673045	5010	5010	5010	5010	0
84	20240404	181600	1136673045	5010	5010	5010	5010	0
85	20240404	181500	1136673045	5010	5010	5010	5010	0
86	20240404	181400	1136673045	5010	5010	5010	5010	0
87	20240404	181300	1136673045	5010	5010	5010	5010	0
88	20240404	181200	1136673045	5010	5010	5010	5010	0
89	20240404	181100	1136673045	5010	5010	5010	5010	0
90	20240404	181000	1136673045	5010	5010	5010	5010	0
91	20240404	180900	1136673045	5010	5010	5010	5010	0
92	20240404	180800	1136673045	5010	5010	5010	5010	5201
93	20240404	180700	1136673045	5010	5010	5010	5010	0
94	20240404	180600	1136673045	5010	5010	5010	5010	0
95	20240404	180500	1136673045	5010	5010	5010	5010	0
96	20240404	180400	1136673045	5010	5010	5010	5010	0
97	20240404	180300	1136673045	5010	5010	5010	5010	0
98	20240404	180200	1136673045	5010	5010	5010	5010	0
99	20240404	180100	1136673045	5010	5010	5010	5010	0
100	20240404	180000	1136673045	5010	5010	5010	5010	0
101	20240404	175900	1136673045	5010	5010	5010	5010	0
102	20240404	175800	1136673045	5010	5010	5010	5010	0
103	20240404	175700	1136673045	5010	5010	5010	5010	0
104	20240404	175600	1136673045	5010	5010	5010	5010	0
105	20240404	175500	1136673045	5010	5010	5010	5010	0
106	20240404	175400	1136673045	5010	5010	5010	5010	0
107	20240404	175300	1136673045	5010	5010	5010	5010	0
108	20240404	175200	1136673045	5010	5010	5010	5010	0
109	20240404	175100	1136673045	5010	5010	5010	5010	0
110	20240404	175000	1136673045	5010	5010	5010	5010	0
111	20240404	174900	1136673045	5010	5010	5010	5010	0
112	20240404	174800	1136673045	5010	5010	5010	5010	0
113	20240404	174700	1136673045	5010	5010	5010	5010	0
114	20240404	174600	1136673045	5010	5010	5010	5010	0
115	20240404	174500	1136673045	5010	5010	5010	5010	0
116	20240404	174400	1136673045	5010	5010	5010	5010	0
117	20240404	174300	1136673045	5010	5010	5010	5010	0
118	20240404	174200	1136673045	5010	5010	5010	5010	0
119	20240404	174100	1136673045	5010	5010	5010	5010	0
120	20240404	174000	1136673045	5010	5010	5010	5010	0
121	20240404	173900	1136673045	5010	5010	5010	5010	0
122	20240404	173800	1136673045	5010	5010	5010	5010	5201
123	20240404	173700	1136673045	5010	5010	5010	5010	0
124	20240404	173600	1136673045	5010	5010	5010	5010	0
125	20240404	173500	1136673045	5010	5010	5010	5010	0
126	20240404	173400	1136673045	5010	5010	5010	5010	0
127	20240404	173300	1136673045	5010	5010	5010	5010	0
128	20240404	173200	1136673045	5010	5010	5010	5010	0
129	20240404	173100	1136673045	5010	5010	5010	5010	0
130	20240404	173000	1136673045	5010	5010	5010	5010	0
131	20240404	172900	1136673045	5010	5010	5010	5010	0
132	20240404	172800	1136673045	5010	5010	5010	5010	0
133	20240404	172700	1136673045	5010	5010	5010	5010	0
134	20240404	172600	1136673045	5010	5010	5010	5010	0
135	20240404	172500	1136673045	5010	5010	5010	5010	0
136	20240404	172400	1136673045	5010	5010	5010	5010	0
137	20240404	172300	1136673045	5010	5010	5010	5010	0
138	20240404	172200	1136673045	5010	5010	5010	5010	0
139	20240404	172100	1136673045	5010	5010	5010	5010	0
140	20240404	172000	1136673045	5010	5010	5010	5010	0
141	20240404	171900	1136673045	5010	5010	5010	5010	0
142	20240404	171800	1136673045	5010	5010	5010	5010	0
143	20240404	171700	1136673045	5010	5010	5010	5010	0
144	20240404	171600	1136673045	5010	5010	5010	5010	0
145	20240404	171500	1136673045	5010	5010	5010	5010	0
146	20240404	171400	1136673045	5010	5010	5010	5010	0
147	20240404	171300	1136673045	5010	5010	5010	5010	0
148	20240404	171200	1136673045	5010	5010	5010	5010	0
149	20240404	171100	1136673045	5010	5010	5010	5010	0
150	20240404	171000	1136673045	5010	5010	5010	5010	0
151	20240404	170900	1136673045	5010	5010	5010	5010	0
152	20240404	170800	1136673045	5010	5010	5010	5010	5201
153	20240404	170700	1136673045	5010	5010	5010	5010	0
154	20240404	170600	1136673045	5010	5010	5010	5010	0
155	20240404	170500	1136673045	5010	5010	5010	5010	0
156	20240404	170400	1136673045	5010	5010	5010	5010	0
157	20240404	170300	1136673045	5010	5010	5010	5010	0
158	20240404	170200	1136673045	5010	5010	5010	5010	0
159	20240404	170100	1136673045	5010	5010	5010	5010	0
160	20240404	170000	1136673045	5010	5010	5010	5010	0
161	20240404	165900	1136673045	5010	5010	5010	5010	0
162	20240404	165800	1136673045	5010	5010	5010	5010	0
163	20240404	165700	1136673045	5010	5010	5010	5010	0
164	20240404	165600	1136673045	5010	5010	5010	5010	0
165	20240404	165500	1136673045	5010	5010	5010	5010	0
166	20240404	165400	1136673045	5010	5010	5010	5010	0
167	20240404	165300	1136673045	5010	5010	5010	5010	0
168	20240404	165200	1136673045	5010	5010	5010	5010	0
169	20240404	165100	1136673045	5010	5010	5010	5010	0
170	20240404	165000	1136673045	5010	5010	5010	5010	0
171	20240404	164900	1136673045	5010	5010	5010	5010	0
172	20240404	164800	1136673045	5010	5010	5010	5010	0
173	20240404	164700	1136673045	5010	5010	5010	5010	0
174	20240404	164600	1136673045	5010	5010	5010	5010	0
175	20240404	164500	1136673045	5010	5010	5010	5010	0
176	20240404	164400	1136673045	5010	5010	5010	5010	0
177	20240404	164300	1136673045	5010	5010	5010	5010	0
178	20240404	164200	1136673045	5010	5010	5010	5010	0
179	20240404	164100	1136673045	5010	5010	5010	5010	0
180	20240404	164000	1136673045	5010	5010	5010	5010	0
181	20240404	163900	1136673045	5010	5010	5010	5010	0
182	20240404	163800	1136673045	5010	5010	5010	5010	5201
183	20240404	163700	1136673045	5010	5010	5010	5010	0
184	20240404	163600	1136673045	5010	5010	5010	5010	0
185	20240404	163500	1136673045	5010	5010	5010	5010	0
186	20240404	163400	1136673045	5010	5010	5010	5010	0
187	20240404	163300	1136673045	5010	5010	5010	5010	0
188	20240404	163200	1136673045	5010	5010	5010	5010	0
189	20240404	163100	1136673045	5010	5010	5010	5010	0
190	20240404	163000	1136673045	5010	5010	5010	5010	0
191	20240404	162900	1136673045	5010	5010	5010	5010	0
192	20240404	162800	1136673045	5010	5010	5010	5010	0
193	20240404	162700	1136673045	5010	5010	5010	5010	0
194	20240404	162600	1136673045	5010	5010	5010	5010	0
195	20240404	162500	1136673045	5010	5010	5010	5010	0
196	20240404	162400	1136673045	5010	5010	5010	5010	0
197	20240404	162300	1136673045	5010	5010	5010	5010	0
198	20240404	162200	1136673045	5010	5010	5010	5010	0
199	20240404	162100	1136673045	5010	5010	5010	5010	0
200	20240404	162000	1136673045	5010	5010	5010	5010	0
201	20240404	161900	1136673045	5010	5010	5010	5010	0
202	20240404	161800	1136673045	5010	5010	5010	5010	0
203	20240404	161700	1136673045	5010	5010	5010	5010	0
204	20240404	161600	1136673045	5010	5010	5010	5010	0
205	20240404	161500	1136673045	5010	5010	5010	5010	0
206	20240404	161400	1136673045	5010	5010	5010	5010	0
207	20240404	161300	1136673045	5010	5010	5010	5010	0
208	20240404	161200	1136673045	5010	5010	5010	5010	0
209	20240404	161100	1136673045	5010	5010	5010	5010	0
210	20240404	161000	1136673045	5010	5010	5010	5010	0
211	20240404	160900	1136673045	5010	5010	5010	5010	0
212	20240404	160800	1136673045	5010	5010	5010	5010	5201
213	20240404	160700	1136673045	5010	5010	5010	5010	0
214	20240404	160600	1136673045	5010	5010	5010	5010	0
215	20240404	160500	1136673045	5010	5010	5010	5010	0
216	20240404	160400	1136673045	5010	5010	5010	5010	0
217	20240404	160300	1136673045	5010	5010	5010	5010	0
218	20240404	160200	1136673045	5010	5010	5010	5010	0
219	20240404	160100	1136673045	5010	5010	5010	5010	0
220	20240404	160000	1136673045	5010	5010	5010	5010	0
221	20240404	155900	1136673045	5010	5010	5010	5010	0
222	20240404	155800	1136673045	5010	5010	5010	5010	0
223	20240404	155700	1136673045	5010	5010	5010	5010	0
224	20240404	155600	1136673045	5010	5010	5010	5010	0
225	20240404	155500	1136673045	5010	5010	5010	5010	0
226	20240404	155400	1136673045	5010	5010	5010	5010	0
227	20240404	155300	1136673045	5010	5010	5010	5010	0
228	20240404	155200	1136673045	5010	5010	5010	5010	0
229	20240404	155100	1136673045	5010	5010	5010	5010	0
230	20240404	155000	1136673045	5010	5010	5010	5010	0
231	20240404	154900	1136673045	5010	5010	5010	5010	0
232	20240404	154800	1136673045	5010	5010	5010	5010	0
233	20240404	154700	1136673045	5010	5010	5010	5010	0
234	20240404	154600	1136673045	5010	5010	5010	5010	0
235	20240404	154500	1136673045	5010	5010	5010	5010	0
236	20240404	154400	1136673045	5010	5010	5010	5010	0
237	20240404	154300	1136673045	5010	5010	5010	5010	0
238	20240404	154200	1136673045	5010	5010	5010	5010	0
239	20240404	154100	1136673045	5010	5010	5010	5010	0
240	20240404	154000	1136673045	5010	5010	5010	5010	0
241	20240404	153900	1136673045	5010	5010	5010	5010	0
242	20240404	153800	1136673045	5010	5010	5010	5010	5201
243	20240404	153700	1136673045	5010	5010	5010	5010	0
244	20240404	153600	1136673045	5010	5010	5010	5010	0
245	20240404	153500	1136673045	5010	5010	5010	5010	0
246	20240404	153400	1136673045	5010	5010	5010	5010	0
247	20240404	153300	1136673045	5010	5010	5010	5010	0
248	20240404	153200	1136673045	5010	5010	5010	5010	0
249	20240404	153100	1136673045	5010	5010	5010	5010	0
250	20240404	153000	1136673045	5010	5010	5010	5010	5201
251	20240404	152900	1110616035	4995	4995	4995	4995	0
252	20240404	152800	1110616035	4995	4995	4995	4995	0
253	20240404	152700	1110616035	4995	4995	4995	4995	0
254	20240404	152600	1110616035	4995	4995	4995	4995	0
255	20240404	152500	1110616035	4995	4995	4995	4995	0
256	20240404	152400	1110616035	4995	4995	4995	4995	0
257	20240404	152300	1110616035	4995	4995	4995	4995	0
258	20240404	152200	1110616035	4995	4995	4995	4995	0
259	20240404	152100	1110616035	4995	4995	4995	4995	0
260	20240404	152000	1110616035	4995	4995	4995	4995	0
261	20240404	151900	1110616035	4995	4985	4995	4985	1013
262	20240404	151800	1105565190	4985	4980	4985	4975	1059
263	20240404	151700	1100291875	4980	4975	4980	4970	710
264	20240404	151600	1096759800	4970	4975	4980	4970	342
265	20240404	151500	1095059175	4970	4975	4980	4970	180
266	20240404	151400	1094164180	4980	4970	4980	4970	372
267	20240404	151300	1092313740	4975	4975	4980	4970	1538
268	20240404	151200	1084666840	4980	4985	4985	4975	443
269	20240404	151100	1082460875	4990	4975	4990	4975	3637
270	20240404	151000	1064348800	4980	4965	4980	4965	2244
271	20240404	150900	1053188060	4970	4965	4970	4960	864
272	20240404	150800	1048896725	4970	4965	4970	4960	1090
273	20240404	150700	1043487260	4975	4965	4975	4965	728
274	20240404	150600	1039870285	4970	4965	4970	4965	390
275	20240404	150500	1037933850	4970	4960	4975	4960	813
276	20240404	150400	1033894530	4965	4955	4965	4955	2512
277	20240404	150300	1021436910	4955	4955	4960	4955	285
278	20240404	150200	1020024515	4955	4955	4960	4955	1110
279	20240404	150100	1014522915	4960	4960	4960	4955	2226
280	20240404	150000	1003482295	4960	4960	4965	4960	3303
281	20240404	145900	987097415	4965	4965	4965	4960	750
282	20240404	145800	983375990	4965	4965	4970	4965	808
283	20240404	145700	979364025	4965	4965	4970	4965	1128
284	20240404	145600	973762585	4980	4965	4980	4965	288
285	20240404	145500	972332090	4965	4970	4970	4965	189
286	20240404	145400	971393110	4970	4980	4980	4970	123
287	20240404	145300	970781770	4980	4980	4980	4970	3104
288	20240404	145200	955353850	4970	4970	4970	4970	180
289	20240404	145100	954459250	4980	4975	4980	4970	2015
290	20240404	145000	944444615	4975	4980	4980	4975	219
291	20240404	144900	943355055	4980	4980	4980	4980	302
292	20240404	144800	941851095	4965	4980	4980	4965	1799
293	20240404	144700	932909875	4970	4970	4980	4970	157
294	20240404	144600	932129385	4980	4980	4980	4980	1
295	20240404	144500	932124405	4980	4980	4980	4980	10
296	20240404	144400	932074605	4980	4980	4980	4970	36
297	20240404	144300	931895485	4980	4980	4980	4980	320
298	20240404	144200	930301885	4970	4970	4970	4970	100
299	20240404	144100	929804885	4980	4980	4980	4980	3
300	20240404	144000	929789945	4965	4970	4970	4965	200
301	20240404	143900	928796575	4980	4980	4980	4980	14
302	20240404	143800	928726855	4980	4980	4980	4980	5
303	20240404	143700	928701955	4980	4965	4980	4965	503
304	20240404	143600	926204530	4990	4985	4990	4965	161
305	20240404	143500	925403930	4965	4965	4965	4965	1
306	20240404	143400	925398965	4990	4980	4990	4980	2
307	20240404	143300	925388995	4980	4985	4990	4960	10071
308	20240404	143200	875313450	4990	4985	4990	4985	167
309	20240404	143100	874480945	4990	4990	4990	4990	0
310	20240404	143000	874480945	4990	4990	4990	4990	0
311	20240404	142900	874480945	4990	4990	4990	4990	5
312	20240404	142800	874455995	4990	5000	5000	4990	238
313	20240404	142700	873268245	5000	5000	5000	5000	0
314	20240404	142600	873268245	5000	5000	5000	5000	21
315	20240404	142500	873163245	5000	5000	5000	5000	38
316	20240404	142400	872973245	4995	4995	4995	4995	359
317	20240404	142300	871180040	4995	4995	4995	4995	0
318	20240404	142200	871180040	4995	4995	4995	4995	0
319	20240404	142100	871180040	4995	4995	4995	4995	0
320	20240404	142000	871180040	4995	4995	4995	4995	76
321	20240404	141900	870800420	5000	5000	5000	5000	0
322	20240404	141800	870800420	5000	5000	5000	5000	0
323	20240404	141700	870800420	5000	5000	5000	5000	0
324	20240404	141600	870800420	5000	4990	5000	4990	1790
325	20240404	141500	861868290	5000	5000	5000	5000	2
326	20240404	141400	861858290	4990	4990	4990	4990	188
327	20240404	141300	860920170	5000	5000	5000	5000	0
328	20240404	141200	860920170	5000	4990	5000	4990	6
329	20240404	141100	860890210	4990	4995	4995	4990	1089
330	20240404	141000	855450685	5000	5000	5000	5000	45
331	20240404	140900	855225685	4995	4995	4995	4995	0
332	20240404	140800	855225685	4995	4995	4995	4995	0
333	20240404	140700	855225685	4995	4995	4995	4995	462
334	20240404	140600	852917995	4995	4995	4995	4995	0
335	20240404	140500	852917995	4995	4995	4995	4995	100
336	20240404	140400	852418495	4980	4980	4980	4980	9
337	20240404	140300	852373675	4980	4980	4980	4980	153
338	20240404	140200	851611735	4995	4985	4995	4980	779
339	20240404	140100	847729905	4995	4995	4995	4995	77
340	20240404	140000	847345290	4985	4995	4995	4985	202
341	20240404	135900	846338300	4985	4985	4985	4985	192
342	20240404	135800	845381180	4985	4985	4985	4985	11
343	20240404	135700	845326345	4985	4985	4985	4985	0
344	20240404	135600	845326345	4985	4985	4985	4985	17
345	20240404	135500	845241600	4985	4985	4985	4985	0
346	20240404	135400	845241600	4985	4980	4985	4980	7
347	20240404	135300	845206730	4985	4970	4985	4970	4
348	20240404	135200	845186805	4985	4975	4985	4970	1504
349	20240404	135100	837708965	4975	4980	4980	4975	100
350	20240404	135000	837211445	4980	4985	4985	4980	140
351	20240404	134900	836514045	4980	4985	4985	4980	270
352	20240404	134800	835169095	4985	4985	4985	4985	119
353	20240404	134700	834575880	4990	4990	4990	4990	0
354	20240404	134600	834575880	4990	4990	4990	4990	10
355	20240404	134500	834525980	4980	4980	4980	4980	0
356	20240404	134400	834525980	4980	4980	4980	4980	0
357	20240404	134300	834525980	4980	4980	4980	4980	28
358	20240404	134200	834386540	4990	4990	4990	4990	0
359	20240404	134100	834386540	4990	4990	4990	4990	82
360	20240404	134000	833977360	4990	4990	4990	4990	29
361	20240404	133900	833832650	4990	4990	4990	4990	30
362	20240404	133800	833682950	4990	4990	4990	4990	0
363	20240404	133700	833682950	4990	4990	4990	4990	0
364	20240404	133600	833682950	4990	4990	4990	4990	10
365	20240404	133500	833633050	4980	4980	4980	4980	0
366	20240404	133400	833633050	4980	4980	4980	4980	0
367	20240404	133300	833633050	4980	4980	4980	4980	13
368	20240404	133200	833568310	4975	4975	4975	4970	736
369	20240404	133100	829909030	4975	4975	4975	4975	0
370	20240404	133000	829909030	4975	4975	4975	4975	1352
371	20240404	132900	823182830	4980	4985	4985	4980	1500
372	20240404	132800	815712800	4980	4990	4990	4980	669
373	20240404	132700	812381105	4985	4985	4985	4985	0
374	20240404	132600	812381105	4985	4985	4985	4980	3520
375	20240404	132500	794836020	4990	4990	4995	4990	1014
376	20240404	132400	789776140	4990	4990	4990	4990	0
377	20240404	132300	789776140	4990	4995	4995	4990	40
378	20240404	132200	789576490	4990	4990	4990	4990	20
379	20240404	132100	789476690	4985	4985	4985	4985	100
380	20240404	132000	788978190	4985	4985	4985	4985	0
381	20240404	131900	788978190	4985	4985	4985	4985	19
382	20240404	131800	788883475	4985	4985	4985	4985	0
383	20240404	131700	788883475	4985	4985	4985	4985	0
384	20240404	131600	788883475	4985	4985	4985	4985	1
385	20240404	131500	788878490	4985	4985	4985	4985	0
386	20240404	131400	788878490	4985	4990	4990	4985	515
387	20240404	131300	786309255	4995	4995	4995	4995	2
388	20240404	131200	786299265	4995	5000	5000	4995	374
389	20240404	131100	784431095	5000	5000	5000	5000	559
390	20240404	131000	781636095	5000	5000	5000	5000	0
391	20240404	130900	781636095	5000	5000	5000	5000	0
392	20240404	130800	781636095	5000	5000	5000	5000	14
393	20240404	130700	781566095	4995	4995	4995	4995	0
394	20240404	130600	781566095	4995	4995	4995	4995	0
395	20240404	130500	781566095	4995	4995	4995	4995	0
396	20240404	130400	781566095	4995	4995	4995	4995	3
397	20240404	130300	781551110	5000	5000	5000	5000	0
398	20240404	130200	781551110	5000	4995	5000	4995	55
399	20240404	130100	781276335	5000	5000	5000	5000	0
400	20240404	130000	781276335	5000	5000	5000	5000	0
401	20240404	125900	781276335	5000	5000	5000	5000	0
402	20240404	125800	781276335	5000	5000	5000	5000	0
403	20240404	125700	781276335	5000	5000	5000	5000	8
404	20240404	125600	781236335	5000	5000	5000	5000	5
405	20240404	125500	781211335	5000	5010	5010	5000	175
406	20240404	125400	780335835	5010	5010	5010	5010	1
407	20240404	125300	780330825	5000	5000	5000	5000	80
408	20240404	125200	779930825	4995	4995	4995	4995	200
409	20240404	125100	778931825	4995	4995	4995	4995	0
410	20240404	125000	778931825	4995	4995	4995	4995	2
411	20240404	124900	778921835	4995	4995	4995	4995	0
412	20240404	124800	778921835	4995	4990	4995	4990	3
413	20240404	124700	778906860	4990	4990	4990	4990	0
414	20240404	124600	778906860	4990	4990	4990	4990	0
415	20240404	124500	778906860	4990	4990	4990	4990	0
416	20240404	124400	778906860	4990	4990	4990	4990	0
417	20240404	124300	778906860	4990	4995	4995	4990	100
418	20240404	124200	778407780	4995	4995	4995	4995	0
419	20240404	124100	778407780	4995	4995	4995	4995	182
420	20240404	124000	777498690	4985	4985	4985	4985	0
421	20240404	123900	777498690	4985	4985	4985	4985	0
422	20240404	123800	777498690	4985	4990	4990	4985	101
423	20240404	123700	776995200	4990	4990	4990	4990	0
424	20240404	123600	776995200	4990	4990	4990	4990	0
425	20240404	123500	776995200	4990	4990	4990	4990	1415
426	20240404	123400	769934350	4995	4995	4995	4995	0
427	20240404	123300	769934350	4995	4990	4995	4990	202
428	20240404	123200	768926365	4995	4995	4995	4995	17
429	20240404	123100	768841450	4985	4985	4985	4985	0
430	20240404	123000	768841450	4985	4985	4985	4985	0
431	20240404	122900	768841450	4985	4985	4985	4985	0
432	20240404	122800	768841450	4985	4990	4990	4985	194
433	20240404	122700	767873765	4990	4995	4995	4990	183
434	20240404	122600	766960580	4995	4995	4995	4995	0
435	20240404	122500	766960580	4995	4995	4995	4995	657
436	20240404	122400	763678865	4995	4995	4995	4995	100
437	20240404	122300	763179365	4995	4995	4995	4995	585
438	20240404	122200	760257290	5000	5000	5000	5000	0
439	20240404	122100	760257290	5000	5000	5000	5000	5
440	20240404	122000	760232290	5000	5000	5000	5000	0
441	20240404	121900	760232290	5000	5000	5000	5000	0
442	20240404	121800	760232290	5000	5000	5000	5000	20
443	20240404	121700	760132290	5000	5000	5000	5000	19
444	20240404	121600	760037290	5000	5010	5010	5000	551
445	20240404	121500	757282190	5000	5000	5000	5000	0
446	20240404	121400	757282190	5000	5000	5000	5000	7
447	20240404	121300	757247190	5000	5000	5000	5000	992
448	20240404	121200	752287190	5000	5000	5000	5000	50
449	20240404	121100	752037190	5000	4995	5000	4995	2
450	20240404	121000	752027195	4995	4995	4995	4995	0
451	20240404	120900	752027195	4995	4995	4995	4995	0
452	20240404	120800	752027195	4995	4995	4995	4995	200
453	20240404	120700	751028195	5000	5000	5000	5000	2
454	20240404	120600	751018195	5000	5000	5000	5000	0
455	20240404	120500	751018195	5000	5000	5000	5000	2
456	20240404	120400	751008195	5000	5000	5000	5000	1
457	20240404	120300	751003195	5000	5000	5000	5000	3
458	20240404	120200	750988195	4985	4985	4985	4985	180
459	20240404	120100	750090895	4980	4980	4980	4980	0
460	20240404	120000	750090895	4980	4980	4980	4980	56
461	20240404	115900	749812015	4980	4980	4980	4980	100
462	20240404	115800	749314015	4980	4980	4980	4980	131
463	20240404	115700	748661635	4980	4985	4985	4980	1416
464	20240404	115600	741603150	4985	4985	4985	4980	1157
465	20240404	115500	735836005	4990	4990	4990	4990	115
466	20240404	115400	735262155	4990	4990	4990	4990	111
467	20240404	115300	734708265	4990	4980	4990	4980	457
468	20240404	115200	732428385	4980	4980	4980	4980	55
469	20240404	115100	732154485	4980	4980	4980	4980	0
470	20240404	115000	732154485	4980	4980	4980	4980	56
471	20240404	114900	731875605	5000	4980	5000	4980	260
472	20240404	114800	730578695	4990	4990	4990	4985	2775
473	20240404	114700	716738595	4990	4995	4995	4990	170
474	20240404	114600	715889945	4995	4990	4995	4990	215
475	20240404	114500	714816295	4990	4990	4990	4990	55
476	20240404	114400	714541845	5010	4990	5010	4990	108
477	20240404	114300	714002865	4990	4990	4990	4990	1
478	20240404	114200	713997875	4990	4990	4990	4990	1065
479	20240404	114100	708683525	4990	5000	5000	4990	154
480	20240404	114000	707914065	4990	4990	4990	4990	156
481	20240404	113900	707135625	4995	5000	5000	4995	5303
482	20240404	113800	680623040	5000	5010	5010	5000	95
483	20240404	113700	680147640	5000	5000	5000	5000	525
484	20240404	113600	677522640	5000	5010	5010	5000	33
485	20240404	113500	677357630	5010	5010	5010	5010	78
486	20240404	113400	676966850	5000	5010	5010	5000	2383
487	20240404	113300	665028340	5020	5020	5020	5020	2515
488	20240404	113200	652403040	5020	5020	5020	5020	55
489	20240404	113100	652126940	5030	5030	5030	5030	200
490	20240404	113000	651120940	5020	5020	5020	5020	56
491	20240404	112900	650839820	5030	5020	5030	5020	75
492	20240404	112800	650463120	5020	5020	5020	5020	54
493	20240404	112700	650192040	5020	5020	5020	5020	0
494	20240404	112600	650192040	5020	5030	5030	5020	65
495	20240404	112500	649865640	5020	5030	5030	5020	75
496	20240404	112400	649488940	5030	5020	5030	5020	116
497	20240404	112300	648906510	5030	5030	5030	5030	520
498	20240404	112200	646290910	5030	5030	5030	5020	75
499	20240404	112100	645914210	5020	5020	5020	5020	54
500	20240404	112000	645643130	5020	5020	5020	5020	156
501	20240404	111900	644860010	5020	5020	5020	5020	0
502	20240404	111800	644860010	5020	5020	5020	5020	163
503	20240404	111700	644041750	5020	5020	5020	5020	55
504	20240404	111600	643765650	5020	5020	5020	5020	55
505	20240404	111500	643489550	5020	5020	5020	5020	60
506	20240404	111400	643188350	5020	5020	5020	5020	1080
507	20240404	111300	637766750	5020	5020	5020	5020	463
508	20240404	111200	635442490	5020	5020	5020	5020	215
509	20240404	111100	634363190	5020	5020	5020	5020	33
510	20240404	111000	634197530	5020	5020	5020	5020	23
511	20240404	110900	634082070	5030	5030	5030	5030	5349
512	20240404	110800	607176600	5030	5030	5030	5030	56
513	20240404	110700	606894920	5030	5030	5030	5030	32
514	20240404	110600	606733960	5030	5030	5030	5030	23
515	20240404	110500	606618270	5030	5030	5030	5030	55
516	20240404	110400	606341620	5030	5030	5030	5030	55
517	20240404	110300	606064970	5040	5030	5040	5030	37
518	20240404	110200	605878810	5040	5040	5040	5030	103
519	20240404	110100	605359920	5030	5040	5040	5030	605
520	20240404	110000	602311260	5030	5030	5030	5030	356
521	20240404	105900	600520580	5030	5020	5030	5020	282
522	20240404	105800	599102440	5020	5030	5030	5020	5028
523	20240404	105700	573811830	5020	5030	5030	5020	390
524	20240404	105600	571850680	5030	5030	5030	5030	55
525	20240404	105500	571574030	5030	5030	5040	5030	43
526	20240404	105400	571357640	5040	5040	5040	5040	4
527	20240404	105300	571337480	5040	5050	5050	5030	75
528	20240404	105200	570959510	5040	5030	5040	5030	65
529	20240404	105100	570632460	5040	5020	5040	5020	1044
530	20240404	105000	565383070	5020	5030	5030	5020	44
531	20240404	104900	565161980	5030	5030	5030	5030	34
532	20240404	104800	564990960	5030	5040	5040	5030	154
533	20240404	104700	564215120	5050	5030	5050	5030	50
534	20240404	104600	563963260	5030	5030	5030	5020	632
535	20240404	104500	560784520	5030	5040	5040	5030	155
536	20240404	104400	560003870	5030	5030	5030	5030	155
537	20240404	104300	559224220	5030	5030	5030	5030	37
538	20240404	104200	559038110	5030	5030	5030	5030	23
539	20240404	104100	558922420	5030	5030	5030	5030	54
540	20240404	104000	558650800	5030	5030	5030	5030	17
541	20240404	103900	558565290	5040	5040	5040	5040	0
542	20240404	103800	558565290	5040	5040	5040	5040	510
543	20240404	103700	555994890	5050	5040	5050	5040	80
544	20240404	103600	555591240	5040	5040	5040	5040	289
545	20240404	103500	554134680	5030	5030	5030	5030	0
546	20240404	103400	554134680	5030	5030	5030	5030	0
547	20240404	103300	554134680	5030	5040	5040	5030	184
548	20240404	103200	553209140	5030	5030	5030	5030	107
549	20240404	103100	552670930	5040	5040	5040	5040	10
550	20240404	103000	552620530	5040	5040	5040	5040	20
551	20240404	102900	552519730	5040	5040	5040	5040	0
552	20240404	102800	552519730	5040	5040	5040	5040	110
553	20240404	102700	551965330	5040	5040	5040	5040	2
554	20240404	102600	551955250	5030	5030	5030	5030	124
555	20240404	102500	551331530	5030	5050	5050	5030	205
556	20240404	102400	550299280	5050	5030	5050	5030	610
557	20240404	102300	547218800	5040	5040	5040	5040	98
558	20240404	102200	546724880	5050	5040	5050	5040	617
559	20240404	102100	543615150	5030	5030	5030	5030	0
560	20240404	102000	543615150	5030	5030	5030	5030	1441
561	20240404	101900	536366920	5050	5050	5050	5050	20
562	20240404	101800	536265920	5050	5050	5050	5050	115
563	20240404	101700	535685170	5050	5040	5050	5040	155
564	20240404	101600	534903860	5050	5050	5050	5050	20
565	20240404	101500	534802860	5050	5040	5050	5030	7
566	20240404	101400	534767600	5050	5050	5050	5050	0
567	20240404	101300	534767600	5050	5050	5050	5050	0
568	20240404	101200	534767600	5050	5050	5050	5050	1
569	20240404	101100	534762550	5030	5030	5030	5030	0
570	20240404	101000	534762550	5030	5030	5030	5030	154
571	20240404	100900	533987930	5050	5050	5050	5050	0
572	20240404	100800	533987930	5050	5050	5050	5050	1
573	20240404	100700	533982880	5030	5030	5030	5030	0
574	20240404	100600	533982880	5030	5030	5030	5030	587
575	20240404	100500	531030270	5040	5040	5040	5040	0
576	20240404	100400	531030270	5040	5040	5040	5040	20
577	20240404	100300	530929470	5040	5040	5040	5040	0
578	20240404	100200	530929470	5040	5050	5050	5030	5001
579	20240404	100100	505762230	5060	5050	5060	5050	16
580	20240404	100000	505681420	5060	5060	5060	5060	100
581	20240404	095900	505175420	5060	5060	5060	5060	4
582	20240404	095800	505155180	5060	5060	5060	5060	1
583	20240404	095700	505150120	5050	5050	5050	5050	100
584	20240404	095600	504645120	5050	5050	5050	5050	1
585	20240404	095500	504640070	5060	5060	5060	5060	0
586	20240404	095400	504640070	5060	5060	5060	5060	9
587	20240404	095300	504594530	5040	5060	5060	5040	410
588	20240404	095200	502526010	5050	5050	5050	5050	338
589	20240404	095100	500819110	5050	5060	5060	5040	3274
590	20240404	095000	484283580	5070	5070	5070	5070	0
591	20240404	094900	484283580	5070	5070	5080	5070	597
592	20240404	094800	481256370	5070	5070	5070	5070	34
593	20240404	094700	481083990	5060	5060	5060	5060	571
594	20240404	094600	478194730	5080	5070	5080	5060	295
595	20240404	094500	476699050	5070	5070	5070	5070	370
596	20240404	094400	474823150	5070	5070	5070	5070	496
597	20240404	094300	472308430	5070	5060	5070	5060	901
598	20240404	094200	467749360	5070	5060	5070	5060	286
599	20240404	094100	466301700	5060	5060	5060	5060	1696
600	20240404	094000	457719940	5070	5070	5080	5070	5
601	20240404	093900	457694580	5080	5080	5080	5080	20
602	20240404	093800	457592980	5060	5080	5080	5060	2625
603	20240404	093700	444306190	5080	5070	5080	5070	35
604	20240404	093600	444128550	5070	5070	5070	5070	476
605	20240404	093500	441715230	5070	5070	5070	5070	576
606	20240404	093400	438794910	5060	5060	5060	5060	871
607	20240404	093300	434387650	5050	5050	5050	5050	1073
608	20240404	093200	428969000	5050	5050	5050	5050	140
609	20240404	093100	428262000	5040	5040	5040	5040	1010
610	20240404	093000	423171600	5040	5040	5040	5040	732
611	20240404	092900	419482320	5040	5040	5040	5030	2227
612	20240404	092800	408269870	5050	5050	5050	5050	100
613	20240404	092700	407764870	5050	5040	5050	5040	605
614	20240404	092600	404709630	5040	5040	5040	5040	366
615	20240404	092500	402864990	5030	5030	5030	5030	0
616	20240404	092400	402864990	5030	5010	5030	5010	8311
617	20240404	092300	361129050	5010	5010	5010	5000	757
618	20240404	092200	357336850	5010	5010	5040	5010	10429
619	20240404	092100	305048050	5010	4990	5010	4990	1261
620	20240404	092000	298736440	4990	4995	5000	4990	813
621	20240404	091900	294679485	4990	5010	5010	4990	24007
622	20240404	091800	174431670	5020	5030	5030	5020	2847
623	20240404	091700	160123980	5030	5030	5030	5030	1028
624	20240404	091600	154953140	5030	5040	5040	5030	1231
625	20240404	091500	148755540	5050	5050	5050	5040	3231
626	20240404	091400	132468990	5050	5050	5050	5050	601
627	20240404	091300	129433940	5060	5070	5070	5060	60
628	20240404	091200	129129840	5050	5050	5050	5040	423
629	20240404	091100	126994900	5040	5050	5050	5040	694
630	20240404	091000	123490250	5070	5040	5070	5040	1600
631	20240404	090900	115420130	5050	5060	5060	5020	15894
632	20240404	090800	35421230	5070	5060	5070	5060	322
633	20240404	090700	33790900	5070	5070	5070	5060	1394
634	20240404	090600	26733320	5060	5070	5070	5060	404
635	20240404	090500	24689040	5070	5060	5070	5060	527
636	20240404	090400	22022410	5060	5060	5060	5060	1604
637	20240404	090300	13906170	5040	5060	5060	5040	876
638	20240404	090200	9482910	5060	5060	5060	5060	81
639	20240404	090100	9073050	5060	5060	5060	5060	0
640	20240404	090000	9073050	5060	5040	5060	5040	1796