KissMeData/155650/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	204500	799758075	4995	4995	4995	4995	1871
3	20240404	204400	799758075	4995	4995	4995	4995	0
4	20240404	204300	799758075	4995	4995	4995	4995	0
5	20240404	204200	799758075	4995	4995	4995	4995	0
6	20240404	204100	799758075	4995	4995	4995	4995	0
7	20240404	204000	799758075	4995	4995	4995	4995	0
8	20240404	203900	799758075	4995	4995	4995	4995	0
9	20240404	203800	799758075	4995	4995	4995	4995	0
10	20240404	203700	799758075	4995	4995	4995	4995	0
11	20240404	203600	799758075	4995	4995	4995	4995	0
12	20240404	203500	799758075	4995	4995	4995	4995	0
13	20240404	203400	799758075	4995	4995	4995	4995	0
14	20240404	203300	799758075	4995	4995	4995	4995	0
15	20240404	203200	799758075	4995	4995	4995	4995	0
16	20240404	203100	799758075	4995	4995	4995	4995	0
17	20240404	203000	799758075	4995	4995	4995	4995	0
18	20240404	202900	799758075	4995	4995	4995	4995	0
19	20240404	202800	799758075	4995	4995	4995	4995	0
20	20240404	202700	799758075	4995	4995	4995	4995	0
21	20240404	202600	799758075	4995	4995	4995	4995	0
22	20240404	202500	799758075	4995	4995	4995	4995	0
23	20240404	202400	799758075	4995	4995	4995	4995	0
24	20240404	202300	799758075	4995	4995	4995	4995	0
25	20240404	202200	799758075	4995	4995	4995	4995	0
26	20240404	202100	799758075	4995	4995	4995	4995	0
27	20240404	202000	799758075	4995	4995	4995	4995	0
28	20240404	201900	799758075	4995	4995	4995	4995	0
29	20240404	201800	799758075	4995	4995	4995	4995	0
30	20240404	201700	799758075	4995	4995	4995	4995	0
31	20240404	201600	799758075	4995	4995	4995	4995	0
32	20240404	201500	799758075	4995	4995	4995	4995	1871
33	20240404	201400	799758075	4995	4995	4995	4995	0
34	20240404	201300	799758075	4995	4995	4995	4995	0
35	20240404	201200	799758075	4995	4995	4995	4995	0
36	20240404	201100	799758075	4995	4995	4995	4995	0
37	20240404	201000	799758075	4995	4995	4995	4995	0
38	20240404	200900	799758075	4995	4995	4995	4995	0
39	20240404	200800	799758075	4995	4995	4995	4995	0
40	20240404	200700	799758075	4995	4995	4995	4995	0
41	20240404	200600	799758075	4995	4995	4995	4995	0
42	20240404	200500	799758075	4995	4995	4995	4995	0
43	20240404	200400	799758075	4995	4995	4995	4995	0
44	20240404	200300	799758075	4995	4995	4995	4995	0
45	20240404	200200	799758075	4995	4995	4995	4995	0
46	20240404	200100	799758075	4995	4995	4995	4995	0
47	20240404	200000	799758075	4995	4995	4995	4995	0
48	20240404	195900	799758075	4995	4995	4995	4995	0
49	20240404	195800	799758075	4995	4995	4995	4995	0
50	20240404	195700	799758075	4995	4995	4995	4995	0
51	20240404	195600	799758075	4995	4995	4995	4995	0
52	20240404	195500	799758075	4995	4995	4995	4995	0
53	20240404	195400	799758075	4995	4995	4995	4995	0
54	20240404	195300	799758075	4995	4995	4995	4995	0
55	20240404	195200	799758075	4995	4995	4995	4995	0
56	20240404	195100	799758075	4995	4995	4995	4995	0
57	20240404	195000	799758075	4995	4995	4995	4995	0
58	20240404	194900	799758075	4995	4995	4995	4995	0
59	20240404	194800	799758075	4995	4995	4995	4995	0
60	20240404	194700	799758075	4995	4995	4995	4995	0
61	20240404	194600	799758075	4995	4995	4995	4995	0
62	20240404	194500	799758075	4995	4995	4995	4995	1871
63	20240404	194400	799758075	4995	4995	4995	4995	0
64	20240404	194300	799758075	4995	4995	4995	4995	0
65	20240404	194200	799758075	4995	4995	4995	4995	0
66	20240404	194100	799758075	4995	4995	4995	4995	0
67	20240404	194000	799758075	4995	4995	4995	4995	0
68	20240404	193900	799758075	4995	4995	4995	4995	0
69	20240404	193800	799758075	4995	4995	4995	4995	0
70	20240404	193700	799758075	4995	4995	4995	4995	0
71	20240404	193600	799758075	4995	4995	4995	4995	0
72	20240404	193500	799758075	4995	4995	4995	4995	0
73	20240404	193400	799758075	4995	4995	4995	4995	0
74	20240404	193300	799758075	4995	4995	4995	4995	0
75	20240404	193200	799758075	4995	4995	4995	4995	0
76	20240404	193100	799758075	4995	4995	4995	4995	0
77	20240404	193000	799758075	4995	4995	4995	4995	0
78	20240404	192900	799758075	4995	4995	4995	4995	0
79	20240404	192800	799758075	4995	4995	4995	4995	0
80	20240404	192700	799758075	4995	4995	4995	4995	0
81	20240404	192600	799758075	4995	4995	4995	4995	0
82	20240404	192500	799758075	4995	4995	4995	4995	0
83	20240404	192400	799758075	4995	4995	4995	4995	0
84	20240404	192300	799758075	4995	4995	4995	4995	0
85	20240404	192200	799758075	4995	4995	4995	4995	0
86	20240404	192100	799758075	4995	4995	4995	4995	0
87	20240404	192000	799758075	4995	4995	4995	4995	0
88	20240404	191900	799758075	4995	4995	4995	4995	0
89	20240404	191800	799758075	4995	4995	4995	4995	0
90	20240404	191700	799758075	4995	4995	4995	4995	0
91	20240404	191600	799758075	4995	4995	4995	4995	0
92	20240404	191500	799758075	4995	4995	4995	4995	1871
93	20240404	191400	799758075	4995	4995	4995	4995	0
94	20240404	191300	799758075	4995	4995	4995	4995	0
95	20240404	191200	799758075	4995	4995	4995	4995	0
96	20240404	191100	799758075	4995	4995	4995	4995	0
97	20240404	191000	799758075	4995	4995	4995	4995	0
98	20240404	190900	799758075	4995	4995	4995	4995	0
99	20240404	190800	799758075	4995	4995	4995	4995	0
100	20240404	190700	799758075	4995	4995	4995	4995	0
101	20240404	190600	799758075	4995	4995	4995	4995	0
102	20240404	190500	799758075	4995	4995	4995	4995	0
103	20240404	190400	799758075	4995	4995	4995	4995	0
104	20240404	190300	799758075	4995	4995	4995	4995	0
105	20240404	190200	799758075	4995	4995	4995	4995	0
106	20240404	190100	799758075	4995	4995	4995	4995	0
107	20240404	190000	799758075	4995	4995	4995	4995	0
108	20240404	185900	799758075	4995	4995	4995	4995	0
109	20240404	185800	799758075	4995	4995	4995	4995	0
110	20240404	185700	799758075	4995	4995	4995	4995	0
111	20240404	185600	799758075	4995	4995	4995	4995	0
112	20240404	185500	799758075	4995	4995	4995	4995	0
113	20240404	185400	799758075	4995	4995	4995	4995	0
114	20240404	185300	799758075	4995	4995	4995	4995	0
115	20240404	185200	799758075	4995	4995	4995	4995	0
116	20240404	185100	799758075	4995	4995	4995	4995	0
117	20240404	185000	799758075	4995	4995	4995	4995	0
118	20240404	184900	799758075	4995	4995	4995	4995	0
119	20240404	184800	799758075	4995	4995	4995	4995	0
120	20240404	184700	799758075	4995	4995	4995	4995	0
121	20240404	184600	799758075	4995	4995	4995	4995	0
122	20240404	184500	799758075	4995	4995	4995	4995	1871
123	20240404	184400	799758075	4995	4995	4995	4995	0
124	20240404	184300	799758075	4995	4995	4995	4995	0
125	20240404	184200	799758075	4995	4995	4995	4995	0
126	20240404	184100	799758075	4995	4995	4995	4995	0
127	20240404	184000	799758075	4995	4995	4995	4995	0
128	20240404	183900	799758075	4995	4995	4995	4995	0
129	20240404	183800	799758075	4995	4995	4995	4995	0
130	20240404	183700	799758075	4995	4995	4995	4995	0
131	20240404	183600	799758075	4995	4995	4995	4995	0
132	20240404	183500	799758075	4995	4995	4995	4995	0
133	20240404	183400	799758075	4995	4995	4995	4995	0
134	20240404	183300	799758075	4995	4995	4995	4995	0
135	20240404	183200	799758075	4995	4995	4995	4995	0
136	20240404	183100	799758075	4995	4995	4995	4995	0
137	20240404	183000	799758075	4995	4995	4995	4995	0
138	20240404	182900	799758075	4995	4995	4995	4995	0
139	20240404	182800	799758075	4995	4995	4995	4995	0
140	20240404	182700	799758075	4995	4995	4995	4995	0
141	20240404	182600	799758075	4995	4995	4995	4995	0
142	20240404	182500	799758075	4995	4995	4995	4995	0
143	20240404	182400	799758075	4995	4995	4995	4995	0
144	20240404	182300	799758075	4995	4995	4995	4995	0
145	20240404	182200	799758075	4995	4995	4995	4995	0
146	20240404	182100	799758075	4995	4995	4995	4995	0
147	20240404	182000	799758075	4995	4995	4995	4995	0
148	20240404	181900	799758075	4995	4995	4995	4995	0
149	20240404	181800	799758075	4995	4995	4995	4995	0
150	20240404	181700	799758075	4995	4995	4995	4995	0
151	20240404	181600	799758075	4995	4995	4995	4995	0
152	20240404	181500	799758075	4995	4995	4995	4995	1871
153	20240404	181400	799758075	4995	4995	4995	4995	0
154	20240404	181300	799758075	4995	4995	4995	4995	0
155	20240404	181200	799758075	4995	4995	4995	4995	0
156	20240404	181100	799758075	4995	4995	4995	4995	0
157	20240404	181000	799758075	4995	4995	4995	4995	0
158	20240404	180900	799758075	4995	4995	4995	4995	0
159	20240404	180800	799758075	4995	4995	4995	4995	0
160	20240404	180700	799758075	4995	4995	4995	4995	0
161	20240404	180600	799758075	4995	4995	4995	4995	0
162	20240404	180500	799758075	4995	4995	4995	4995	0
163	20240404	180400	799758075	4995	4995	4995	4995	0
164	20240404	180300	799758075	4995	4995	4995	4995	0
165	20240404	180200	799758075	4995	4995	4995	4995	0
166	20240404	180100	799758075	4995	4995	4995	4995	0
167	20240404	180000	799758075	4995	4995	4995	4995	0
168	20240404	175900	799758075	4995	4995	4995	4995	0
169	20240404	175800	799758075	4995	4995	4995	4995	0
170	20240404	175700	799758075	4995	4995	4995	4995	0
171	20240404	175600	799758075	4995	4995	4995	4995	0
172	20240404	175500	799758075	4995	4995	4995	4995	0
173	20240404	175400	799758075	4995	4995	4995	4995	0
174	20240404	175300	799758075	4995	4995	4995	4995	0
175	20240404	175200	799758075	4995	4995	4995	4995	0
176	20240404	175100	799758075	4995	4995	4995	4995	0
177	20240404	175000	799758075	4995	4995	4995	4995	0
178	20240404	174900	799758075	4995	4995	4995	4995	0
179	20240404	174800	799758075	4995	4995	4995	4995	0
180	20240404	174700	799758075	4995	4995	4995	4995	0
181	20240404	174600	799758075	4995	4995	4995	4995	0
182	20240404	174500	799758075	4995	4995	4995	4995	1871
183	20240404	174400	799758075	4995	4995	4995	4995	0
184	20240404	174300	799758075	4995	4995	4995	4995	0
185	20240404	174200	799758075	4995	4995	4995	4995	0
186	20240404	174100	799758075	4995	4995	4995	4995	0
187	20240404	174000	799758075	4995	4995	4995	4995	0
188	20240404	173900	799758075	4995	4995	4995	4995	0
189	20240404	173800	799758075	4995	4995	4995	4995	0
190	20240404	173700	799758075	4995	4995	4995	4995	0
191	20240404	173600	799758075	4995	4995	4995	4995	0
192	20240404	173500	799758075	4995	4995	4995	4995	0
193	20240404	173400	799758075	4995	4995	4995	4995	0
194	20240404	173300	799758075	4995	4995	4995	4995	0
195	20240404	173200	799758075	4995	4995	4995	4995	0
196	20240404	173100	799758075	4995	4995	4995	4995	0
197	20240404	173000	799758075	4995	4995	4995	4995	0
198	20240404	172900	799758075	4995	4995	4995	4995	0
199	20240404	172800	799758075	4995	4995	4995	4995	0
200	20240404	172700	799758075	4995	4995	4995	4995	0
201	20240404	172600	799758075	4995	4995	4995	4995	0
202	20240404	172500	799758075	4995	4995	4995	4995	0
203	20240404	172400	799758075	4995	4995	4995	4995	0
204	20240404	172300	799758075	4995	4995	4995	4995	0
205	20240404	172200	799758075	4995	4995	4995	4995	0
206	20240404	172100	799758075	4995	4995	4995	4995	0
207	20240404	172000	799758075	4995	4995	4995	4995	0
208	20240404	171900	799758075	4995	4995	4995	4995	0
209	20240404	171800	799758075	4995	4995	4995	4995	0
210	20240404	171700	799758075	4995	4995	4995	4995	0
211	20240404	171600	799758075	4995	4995	4995	4995	0
212	20240404	171500	799758075	4995	4995	4995	4995	1871
213	20240404	171400	799758075	4995	4995	4995	4995	0
214	20240404	171300	799758075	4995	4995	4995	4995	0
215	20240404	171200	799758075	4995	4995	4995	4995	0
216	20240404	171100	799758075	4995	4995	4995	4995	0
217	20240404	171000	799758075	4995	4995	4995	4995	0
218	20240404	170900	799758075	4995	4995	4995	4995	0
219	20240404	170800	799758075	4995	4995	4995	4995	0
220	20240404	170700	799758075	4995	4995	4995	4995	0
221	20240404	170600	799758075	4995	4995	4995	4995	0
222	20240404	170500	799758075	4995	4995	4995	4995	0
223	20240404	170400	799758075	4995	4995	4995	4995	0
224	20240404	170300	799758075	4995	4995	4995	4995	0
225	20240404	170200	799758075	4995	4995	4995	4995	0
226	20240404	170100	799758075	4995	4995	4995	4995	0
227	20240404	170000	799758075	4995	4995	4995	4995	0
228	20240404	165900	799758075	4995	4995	4995	4995	0
229	20240404	165800	799758075	4995	4995	4995	4995	0
230	20240404	165700	799758075	4995	4995	4995	4995	0
231	20240404	165600	799758075	4995	4995	4995	4995	0
232	20240404	165500	799758075	4995	4995	4995	4995	0
233	20240404	165400	799758075	4995	4995	4995	4995	0
234	20240404	165300	799758075	4995	4995	4995	4995	0
235	20240404	165200	799758075	4995	4995	4995	4995	0
236	20240404	165100	799758075	4995	4995	4995	4995	0
237	20240404	165000	799758075	4995	4995	4995	4995	0
238	20240404	164900	799758075	4995	4995	4995	4995	0
239	20240404	164800	799758075	4995	4995	4995	4995	0
240	20240404	164700	799758075	4995	4995	4995	4995	0
241	20240404	164600	799758075	4995	4995	4995	4995	0
242	20240404	164500	799758075	4995	4995	4995	4995	1871
243	20240404	164400	799758075	4995	4995	4995	4995	0
244	20240404	164300	799758075	4995	4995	4995	4995	0
245	20240404	164200	799758075	4995	4995	4995	4995	0
246	20240404	164100	799758075	4995	4995	4995	4995	0
247	20240404	164000	799758075	4995	4995	4995	4995	0
248	20240404	163900	799758075	4995	4995	4995	4995	0
249	20240404	163800	799758075	4995	4995	4995	4995	0
250	20240404	163700	799758075	4995	4995	4995	4995	0
251	20240404	163600	799758075	4995	4995	4995	4995	0
252	20240404	163500	799758075	4995	4995	4995	4995	0
253	20240404	163400	799758075	4995	4995	4995	4995	0
254	20240404	163300	799758075	4995	4995	4995	4995	0
255	20240404	163200	799758075	4995	4995	4995	4995	0
256	20240404	163100	799758075	4995	4995	4995	4995	0
257	20240404	163000	799758075	4995	4995	4995	4995	0
258	20240404	162900	799758075	4995	4995	4995	4995	0
259	20240404	162800	799758075	4995	4995	4995	4995	0
260	20240404	162700	799758075	4995	4995	4995	4995	0
261	20240404	162600	799758075	4995	4995	4995	4995	0
262	20240404	162500	799758075	4995	4995	4995	4995	0
263	20240404	162400	799758075	4995	4995	4995	4995	0
264	20240404	162300	799758075	4995	4995	4995	4995	0
265	20240404	162200	799758075	4995	4995	4995	4995	0
266	20240404	162100	799758075	4995	4995	4995	4995	0
267	20240404	162000	799758075	4995	4995	4995	4995	0
268	20240404	161900	799758075	4995	4995	4995	4995	0
269	20240404	161800	799758075	4995	4995	4995	4995	0
270	20240404	161700	799758075	4995	4995	4995	4995	0
271	20240404	161600	799758075	4995	4995	4995	4995	0
272	20240404	161500	799758075	4995	4995	4995	4995	1871
273	20240404	161400	799758075	4995	4995	4995	4995	0
274	20240404	161300	799758075	4995	4995	4995	4995	0
275	20240404	161200	799758075	4995	4995	4995	4995	0
276	20240404	161100	799758075	4995	4995	4995	4995	0
277	20240404	161000	799758075	4995	4995	4995	4995	0
278	20240404	160900	799758075	4995	4995	4995	4995	0
279	20240404	160800	799758075	4995	4995	4995	4995	0
280	20240404	160700	799758075	4995	4995	4995	4995	0
281	20240404	160600	799758075	4995	4995	4995	4995	0
282	20240404	160500	799758075	4995	4995	4995	4995	0
283	20240404	160400	799758075	4995	4995	4995	4995	0
284	20240404	160300	799758075	4995	4995	4995	4995	0
285	20240404	160200	799758075	4995	4995	4995	4995	0
286	20240404	160100	799758075	4995	4995	4995	4995	0
287	20240404	160000	799758075	4995	4995	4995	4995	0
288	20240404	155900	799758075	4995	4995	4995	4995	0
289	20240404	155800	799758075	4995	4995	4995	4995	0
290	20240404	155700	799758075	4995	4995	4995	4995	0
291	20240404	155600	799758075	4995	4995	4995	4995	0
292	20240404	155500	799758075	4995	4995	4995	4995	0
293	20240404	155400	799758075	4995	4995	4995	4995	0
294	20240404	155300	799758075	4995	4995	4995	4995	0
295	20240404	155200	799758075	4995	4995	4995	4995	0
296	20240404	155100	799758075	4995	4995	4995	4995	0
297	20240404	155000	799758075	4995	4995	4995	4995	0
298	20240404	154900	799758075	4995	4995	4995	4995	0
299	20240404	154800	799758075	4995	4995	4995	4995	0
300	20240404	154700	799758075	4995	4995	4995	4995	0
301	20240404	154600	799758075	4995	4995	4995	4995	0
302	20240404	154500	799758075	4995	4995	4995	4995	1871
303	20240404	154400	799758075	4995	4995	4995	4995	0
304	20240404	154300	799758075	4995	4995	4995	4995	0
305	20240404	154200	799758075	4995	4995	4995	4995	0
306	20240404	154100	799758075	4995	4995	4995	4995	0
307	20240404	154000	799758075	4995	4995	4995	4995	0
308	20240404	153900	799758075	4995	4995	4995	4995	0
309	20240404	153800	799758075	4995	4995	4995	4995	0
310	20240404	153700	799758075	4995	4995	4995	4995	0
311	20240404	153600	799758075	4995	4995	4995	4995	0
312	20240404	153500	799758075	4995	4995	4995	4995	0
313	20240404	153400	799758075	4995	4995	4995	4995	0
314	20240404	153300	799758075	4995	4995	4995	4995	0
315	20240404	153200	799758075	4995	4995	4995	4995	0
316	20240404	153100	799758075	4995	4995	4995	4995	0
317	20240404	153000	799758075	4995	4995	4995	4995	1871
318	20240404	152900	790412430	5010	5010	5010	5010	0
319	20240404	152800	790412430	5010	5010	5010	5010	0
320	20240404	152700	790412430	5010	5010	5010	5010	0
321	20240404	152600	790412430	5010	5010	5010	5010	0
322	20240404	152500	790412430	5010	5010	5010	5010	0
323	20240404	152400	790412430	5010	5010	5010	5010	0
324	20240404	152300	790412430	5010	5010	5010	5010	0
325	20240404	152200	790412430	5010	5010	5010	5010	0
326	20240404	152100	790412430	5010	5010	5010	5010	0
327	20240404	152000	790412430	5010	5010	5010	5010	0
328	20240404	151900	790412430	5010	5000	5010	4995	164
329	20240404	151800	789592870	5010	5000	5010	5000	73
330	20240404	151700	789227770	5010	5010	5010	5010	0
331	20240404	151600	789227770	5010	5000	5010	5000	251
332	20240404	151500	787972270	5010	5010	5010	5010	2
333	20240404	151400	787962250	4995	4995	4995	4995	679
334	20240404	151300	784570645	4995	5010	5010	4995	107
335	20240404	151200	784035815	4995	5000	5000	4995	578
336	20240404	151100	781147690	5000	5000	5000	5000	0
337	20240404	151000	781147690	5000	5000	5000	4995	1091
338	20240404	150900	775693640	5010	5010	5010	5010	15
339	20240404	150800	775618490	5010	5010	5010	5010	20
340	20240404	150700	775518290	5000	5000	5000	5000	354
341	20240404	150600	773748290	5000	5000	5000	5000	0
342	20240404	150500	773748290	5000	5000	5000	5000	9
343	20240404	150400	773703290	5010	5010	5010	5010	0
344	20240404	150300	773703290	5010	5010	5010	5010	154
345	20240404	150200	772931750	5000	5000	5000	5000	0
346	20240404	150100	772931750	5000	5000	5000	5000	855
347	20240404	150000	768656750	5000	5000	5000	5000	373
348	20240404	145900	766791750	5000	5010	5010	5000	138
349	20240404	145800	766101510	5020	5020	5020	5020	0
350	20240404	145700	766101510	5020	5020	5020	5020	1371
351	20240404	145600	759219090	5020	5020	5020	5020	0
352	20240404	145500	759219090	5020	5020	5020	5020	0
353	20240404	145400	759219090	5020	5020	5020	5020	110
354	20240404	145300	758666890	5020	5020	5020	5020	9
355	20240404	145200	758621710	5030	5010	5030	5010	1309
356	20240404	145100	752063580	5010	5010	5010	5010	200
357	20240404	145000	751061580	5010	5010	5010	5010	20
358	20240404	144900	750961380	5000	5000	5010	5000	14
359	20240404	144800	750891370	5010	5010	5010	5010	0
360	20240404	144700	750891370	5010	5000	5010	5000	882
361	20240404	144600	746481350	5010	5010	5010	5010	54
362	20240404	144500	746210810	5010	5000	5010	5000	488
363	20240404	144400	743770800	5000	5000	5000	5000	120
364	20240404	144300	743170800	5000	5010	5010	5000	542
365	20240404	144200	740455880	5010	5010	5010	5010	3
366	20240404	144100	740440850	5010	5010	5010	5010	204
367	20240404	144000	739418810	5020	5020	5020	5020	25
368	20240404	143900	739293310	5010	5030	5030	5010	31
369	20240404	143800	739137400	5030	5010	5030	5010	150
370	20240404	143700	738385880	5010	5010	5010	5010	59
371	20240404	143600	738090290	5020	5030	5030	5020	235
372	20240404	143500	736910570	5010	5010	5010	5010	306
373	20240404	143400	735377510	5030	5030	5030	5030	0
374	20240404	143300	735377510	5030	5030	5030	5010	2995
375	20240404	143200	720354150	5020	5030	5040	5020	1354
376	20240404	143100	713545200	5040	5040	5040	5040	16
377	20240404	143000	713464560	5040	5040	5040	5040	280
378	20240404	142900	712053360	5040	5050	5050	5030	692
379	20240404	142800	708568790	5030	5060	5060	5030	2140
380	20240404	142700	697784010	5070	5070	5070	5070	0
381	20240404	142600	697784010	5070	5070	5070	5070	0
382	20240404	142500	697784010	5070	5070	5070	5070	35
383	20240404	142400	697606560	5090	5070	5090	5070	1506
384	20240404	142300	689942540	5090	5050	5090	5050	2772
385	20240404	142200	675889400	5050	5050	5060	5050	400
386	20240404	142100	673868910	5050	5050	5050	5050	1
387	20240404	142000	673863860	5060	5030	5060	5030	2001
388	20240404	141900	663746570	5030	5040	5040	5030	1896
389	20240404	141800	654200200	5050	5050	5050	5050	490
390	20240404	141700	651725700	5050	5050	5050	5050	11
391	20240404	141600	651670150	5050	5060	5060	5050	301
392	20240404	141500	650149090	5060	5050	5060	5040	772
393	20240404	141400	646250490	5040	5050	5050	5030	237
394	20240404	141300	645055380	5050	5050	5050	5020	539
395	20240404	141200	642347110	5050	5020	5060	5020	863
396	20240404	141100	637992000	5070	5020	5070	5020	1601
397	20240404	141000	629918110	5050	5060	5070	4995	5194
398	20240404	140900	603811705	5060	5100	5100	5060	2861
399	20240404	140800	589280035	5080	5100	5190	5070	38309
400	20240404	140700	392152745	5100	5000	5100	4985	8588
401	20240404	140600	348759565	5010	5010	5010	5010	0
402	20240404	140500	348759565	5010	4975	5010	4975	1054
403	20240404	140400	343490555	4995	4990	5000	4990	989
404	20240404	140300	338549810	4990	4975	4990	4975	3000
405	20240404	140200	323582065	4975	4985	4985	4975	617
406	20240404	140100	320511490	5000	4980	5000	4980	10042
407	20240404	140000	270317185	4980	4980	4980	4980	0
408	20240404	135900	270317185	4980	4945	4980	4945	136
409	20240404	135800	269644350	4930	4930	4930	4930	0
410	20240404	135700	269644350	4930	4930	4930	4930	1
411	20240404	135600	269639420	4935	4935	4935	4935	0
412	20240404	135500	269639420	4935	4930	4935	4930	1009
413	20240404	135400	264662270	4925	4925	4925	4925	30
414	20240404	135300	264514520	4930	4930	4930	4930	30
415	20240404	135200	264366620	4930	4930	4930	4930	11
416	20240404	135100	264312390	4920	4920	4920	4920	0
417	20240404	135000	264312390	4920	4920	4920	4920	0
418	20240404	134900	264312390	4920	4920	4920	4920	0
419	20240404	134800	264312390	4920	4920	4920	4920	0
420	20240404	134700	264312390	4920	4920	4920	4920	0
421	20240404	134600	264312390	4920	4920	4920	4920	99
422	20240404	134500	263825310	4920	4920	4920	4920	14
423	20240404	134400	263756430	4920	4920	4920	4920	0
424	20240404	134300	263756430	4920	4920	4920	4920	0
425	20240404	134200	263756430	4920	4920	4920	4920	148
426	20240404	134100	263028270	4920	4920	4920	4920	0
427	20240404	134000	263028270	4920	4920	4920	4920	0
428	20240404	133900	263028270	4920	4920	4920	4920	0
429	20240404	133800	263028270	4920	4920	4920	4920	641
430	20240404	133700	259874550	4920	4920	4920	4920	367
431	20240404	133600	258068910	4930	4930	4930	4930	100
432	20240404	133500	257575910	4920	4930	4930	4920	897
433	20240404	133400	253162370	4930	4930	4930	4930	0
434	20240404	133300	253162370	4930	4930	4930	4930	0
435	20240404	133200	253162370	4930	4930	4930	4930	0
436	20240404	133100	253162370	4930	4930	4930	4930	0
437	20240404	133000	253162370	4930	4930	4930	4930	1
438	20240404	132900	253157440	4925	4925	4925	4925	0
439	20240404	132800	253157440	4925	4925	4925	4925	55
440	20240404	132700	252886565	4920	4920	4920	4920	0
441	20240404	132600	252886565	4920	4930	4930	4920	167
442	20240404	132500	252064915	4920	4920	4920	4920	0
443	20240404	132400	252064915	4920	4920	4920	4920	33
444	20240404	132300	251902555	4930	4930	4930	4930	0
445	20240404	132200	251902555	4930	4930	4930	4930	0
446	20240404	132100	251902555	4930	4930	4930	4930	0
447	20240404	132000	251902555	4930	4925	4930	4925	2
448	20240404	131900	251892700	4920	4920	4920	4920	0
449	20240404	131800	251892700	4920	4920	4920	4920	0
450	20240404	131700	251892700	4920	4915	4920	4915	1851
451	20240404	131600	242785785	4910	4910	4910	4910	1403
452	20240404	131500	235897055	4930	4930	4930	4930	0
453	20240404	131400	235897055	4930	4930	4930	4930	0
454	20240404	131300	235897055	4930	4930	4930	4930	0
455	20240404	131200	235897055	4930	4930	4930	4930	0
456	20240404	131100	235897055	4930	4930	4930	4930	0
457	20240404	131000	235897055	4930	4930	4930	4930	0
458	20240404	130900	235897055	4930	4930	4930	4930	0
459	20240404	130800	235897055	4930	4930	4930	4930	0
460	20240404	130700	235897055	4930	4930	4930	4930	0
461	20240404	130600	235897055	4930	4930	4930	4930	0
462	20240404	130500	235897055	4930	4930	4930	4930	0
463	20240404	130400	235897055	4930	4930	4930	4930	0
464	20240404	130300	235897055	4930	4930	4930	4930	0
465	20240404	130200	235897055	4930	4930	4930	4930	0
466	20240404	130100	235897055	4930	4930	4930	4930	0
467	20240404	130000	235897055	4930	4930	4930	4930	0
468	20240404	125900	235897055	4930	4930	4930	4930	0
469	20240404	125800	235897055	4930	4915	4930	4910	4009
470	20240404	125700	216206360	4930	4930	4930	4930	1
471	20240404	125600	216201430	4915	4920	4920	4915	180
472	20240404	125500	215315870	4920	4920	4920	4920	0
473	20240404	125400	215315870	4920	4920	4920	4920	23
474	20240404	125300	215202710	4930	4930	4930	4930	0
475	20240404	125200	215202710	4930	4930	4930	4930	0
476	20240404	125100	215202710	4930	4930	4930	4930	1
477	20240404	125000	215197780	4920	4920	4920	4920	80
478	20240404	124900	214804180	4920	4920	4920	4920	61
479	20240404	124800	214504060	4920	4920	4920	4920	0
480	20240404	124700	214504060	4920	4920	4920	4920	0
481	20240404	124600	214504060	4920	4920	4920	4920	1
482	20240404	124500	214499140	4920	4920	4920	4920	50
483	20240404	124400	214253140	4920	4920	4920	4920	10
484	20240404	124300	214203940	4920	4920	4920	4920	53
485	20240404	124200	213943180	4920	4920	4920	4920	0
486	20240404	124100	213943180	4920	4920	4920	4920	50
487	20240404	124000	213697180	4920	4920	4920	4920	90
488	20240404	123900	213254380	4930	4930	4930	4930	0
489	20240404	123800	213254380	4930	4930	4930	4930	1
490	20240404	123700	213249450	4920	4920	4920	4920	0
491	20240404	123600	213249450	4920	4920	4920	4920	0
492	20240404	123500	213249450	4920	4920	4920	4920	0
493	20240404	123400	213249450	4920	4920	4920	4920	0
494	20240404	123300	213249450	4920	4920	4920	4920	1912
495	20240404	123200	203842410	4935	4935	4935	4935	0
496	20240404	123100	203842410	4935	4935	4935	4935	0
497	20240404	123000	203842410	4935	4930	4935	4925	256
498	20240404	122900	202581580	4935	4935	4935	4935	0
499	20240404	122800	202581580	4935	4935	4935	4935	0
500	20240404	122700	202581580	4935	4935	4935	4935	0
501	20240404	122600	202581580	4935	4935	4935	4935	2
502	20240404	122500	202571710	4930	4930	4930	4925	298
503	20240404	122400	201102845	4930	4930	4930	4930	701
504	20240404	122300	197646915	4930	4930	4930	4930	15
505	20240404	122200	197572965	4930	4930	4930	4930	0
506	20240404	122100	197572965	4930	4930	4930	4930	0
507	20240404	122000	197572965	4930	4930	4930	4930	50
508	20240404	121900	197326465	4930	4930	4930	4930	0
509	20240404	121800	197326465	4930	4930	4930	4930	750
510	20240404	121700	193628965	4930	4920	4930	4920	129
511	20240404	121600	192994195	4930	4930	4930	4930	0
512	20240404	121500	192994195	4930	4930	4930	4930	0
513	20240404	121400	192994195	4930	4930	4930	4930	50
514	20240404	121300	192747695	4930	4930	4930	4930	50
515	20240404	121200	192501195	4930	4930	4930	4930	481
516	20240404	121100	190129865	4930	4930	4930	4930	20
517	20240404	121000	190031265	4930	4930	4930	4930	21
518	20240404	120900	189927735	4920	4920	4920	4920	0
519	20240404	120800	189927735	4920	4925	4925	4920	51
520	20240404	120700	189676805	4920	4920	4920	4920	100
521	20240404	120600	189184805	4925	4925	4925	4925	0
522	20240404	120500	189184805	4925	4925	4925	4925	0
523	20240404	120400	189184805	4925	4925	4925	4925	100
524	20240404	120300	188692305	4925	4925	4925	4925	0
525	20240404	120200	188692305	4925	4925	4925	4925	23
526	20240404	120100	188579030	4920	4920	4920	4920	53
527	20240404	120000	188318270	4925	4925	4925	4925	449
528	20240404	115900	186106945	4930	4930	4930	4930	0
529	20240404	115800	186106945	4930	4930	4930	4930	0
530	20240404	115700	186106945	4930	4930	4930	4930	12
531	20240404	115600	186047785	4930	4930	4930	4930	5
532	20240404	115500	186023135	4925	4925	4925	4925	38
533	20240404	115400	185835985	4925	4925	4925	4925	0
534	20240404	115300	185835985	4925	4925	4925	4925	10
535	20240404	115200	185786735	4925	4925	4925	4925	60
536	20240404	115100	185491235	4925	4925	4925	4925	103
537	20240404	115000	184983960	4930	4930	4930	4930	0
538	20240404	114900	184983960	4930	4930	4930	4930	0
539	20240404	114800	184983960	4930	4930	4930	4930	0
540	20240404	114700	184983960	4930	4930	4930	4930	0
541	20240404	114600	184983960	4930	4930	4930	4930	0
542	20240404	114500	184983960	4930	4930	4930	4930	30
543	20240404	114400	184836060	4925	4925	4925	4925	0
544	20240404	114300	184836060	4925	4925	4925	4925	0
545	20240404	114200	184836060	4925	4925	4925	4925	0
546	20240404	114100	184836060	4925	4925	4925	4925	0
547	20240404	114000	184836060	4925	4925	4925	4925	0
548	20240404	113900	184836060	4925	4925	4925	4925	0
549	20240404	113800	184836060	4925	4925	4925	4925	0
550	20240404	113700	184836060	4925	4925	4925	4925	0
551	20240404	113600	184836060	4925	4925	4925	4925	0
552	20240404	113500	184836060	4925	4925	4925	4925	2
553	20240404	113400	184826210	4925	4925	4925	4925	0
554	20240404	113300	184826210	4925	4925	4925	4925	10
555	20240404	113200	184776960	4930	4930	4930	4930	27
556	20240404	113100	184643850	4925	4925	4925	4925	0
557	20240404	113000	184643850	4925	4925	4925	4925	100
558	20240404	112900	184151350	4925	4925	4925	4925	0
559	20240404	112800	184151350	4925	4925	4925	4925	0
560	20240404	112700	184151350	4925	4925	4925	4925	0
561	20240404	112600	184151350	4925	4930	4930	4925	80
562	20240404	112500	183757200	4925	4925	4925	4925	0
563	20240404	112400	183757200	4925	4925	4925	4925	0
564	20240404	112300	183757200	4925	4925	4925	4925	0
565	20240404	112200	183757200	4925	4925	4925	4925	110
566	20240404	112100	183215450	4925	4925	4925	4925	117
567	20240404	112000	182639225	4925	4925	4925	4925	0
568	20240404	111900	182639225	4925	4925	4925	4925	3
569	20240404	111800	182624450	4925	4925	4925	4925	594
570	20240404	111700	179699000	4925	4925	4925	4925	256
571	20240404	111600	178438200	4940	4940	4940	4940	0
572	20240404	111500	178438200	4940	4940	4940	4940	0
573	20240404	111400	178438200	4940	4940	4940	4940	0
574	20240404	111300	178438200	4940	4940	4940	4940	0
575	20240404	111200	178438200	4940	4940	4940	4940	0
576	20240404	111100	178438200	4940	4940	4940	4940	0
577	20240404	111000	178438200	4940	4940	4940	4920	2002
578	20240404	110900	168579880	4925	4935	4935	4925	3000
579	20240404	110800	153793785	4940	4940	4940	4940	0
580	20240404	110700	153793785	4940	4940	4940	4940	100
581	20240404	110600	153299785	4940	4940	4940	4940	0
582	20240404	110500	153299785	4940	4940	4940	4940	0
583	20240404	110400	153299785	4940	4940	4940	4940	0
584	20240404	110300	153299785	4940	4940	4940	4940	300
585	20240404	110200	151817785	4940	4940	4940	4940	125
586	20240404	110100	151200285	4945	4945	4945	4945	0
587	20240404	110000	151200285	4945	4945	4945	4945	0
588	20240404	105900	151200285	4945	4945	4945	4945	0
589	20240404	105800	151200285	4945	4945	4945	4945	10
590	20240404	105700	151150835	4940	4940	4940	4940	0
591	20240404	105600	151150835	4940	4940	4940	4940	0
592	20240404	105500	151150835	4940	4940	4940	4940	89
593	20240404	105400	150711175	4940	4940	4940	4940	400
594	20240404	105300	148735175	4940	4940	4940	4940	9
595	20240404	105200	148690715	4930	4930	4930	4930	0
596	20240404	105100	148690715	4930	4930	4930	4930	0
597	20240404	105000	148690715	4930	4930	4930	4930	3
598	20240404	104900	148675925	4925	4925	4925	4925	53
599	20240404	104800	148414900	4945	4945	4945	4945	0
600	20240404	104700	148414900	4945	4945	4945	4945	0
601	20240404	104600	148414900	4945	4945	4945	4945	1
602	20240404	104500	148409955	4925	4925	4925	4925	0
603	20240404	104400	148409955	4925	4935	4935	4925	445
604	20240404	104300	146216740	4935	4935	4935	4935	200
605	20240404	104200	145229740	4935	4935	4935	4935	41
606	20240404	104100	145027405	4945	4945	4945	4945	0
607	20240404	104000	145027405	4945	4945	4945	4945	101
608	20240404	103900	144527960	4945	4945	4945	4945	0
609	20240404	103800	144527960	4945	4935	4945	4935	377
610	20240404	103700	142667065	4940	4940	4940	4940	36
611	20240404	103600	142489225	4940	4940	4940	4940	0
612	20240404	103500	142489225	4940	4960	4960	4940	1617
613	20240404	103400	134501110	4945	4945	4945	4945	0
614	20240404	103300	134501110	4945	4945	4945	4945	0
615	20240404	103200	134501110	4945	4960	4960	4945	11
616	20240404	103100	134446670	4950	4950	4950	4950	0
617	20240404	103000	134446670	4950	4950	4950	4950	1
618	20240404	102900	134441720	4950	4950	4950	4950	110
619	20240404	102800	133897220	4955	4955	4955	4955	0
620	20240404	102700	133897220	4955	4955	4955	4955	0
621	20240404	102600	133897220	4955	4955	4955	4955	123
622	20240404	102500	133287755	4960	4960	4960	4960	0
623	20240404	102400	133287755	4960	4960	4960	4960	0
624	20240404	102300	133287755	4960	4960	4960	4960	521
625	20240404	102200	130703595	4965	4965	4965	4965	0
626	20240404	102100	130703595	4965	4965	4965	4965	0
627	20240404	102000	130703595	4965	4965	4965	4965	0
628	20240404	101900	130703595	4965	4950	4970	4950	253
629	20240404	101800	129449920	4965	4965	4965	4965	0
630	20240404	101700	129449920	4965	4965	4965	4945	208
631	20240404	101600	128421320	4965	4955	4970	4940	224
632	20240404	101500	127311650	4940	4945	4955	4940	281
633	20240404	101400	125921405	4945	4945	4945	4945	0
634	20240404	101300	125921405	4945	4945	4945	4945	0
635	20240404	101200	125921405	4945	4945	4945	4945	15
636	20240404	101100	125847230	4945	4945	4945	4945	298
637	20240404	101000	124373620	4950	4950	4950	4950	0
638	20240404	100900	124373620	4950	4950	4950	4950	0
639	20240404	100800	124373620	4950	4950	4950	4950	39
640	20240404	100700	124180570	4945	4950	4950	4945	440
641	20240404	100600	122002620	4955	4960	4960	4955	890
642	20240404	100500	117592350	4960	4965	4965	4960	4595
643	20240404	100400	94780150	4970	4970	4970	4970	0
644	20240404	100300	94780150	4970	4970	4975	4970	383
645	20240404	100200	92876635	4970	4970	4970	4970	0
646	20240404	100100	92876635	4970	4975	4975	4970	1042
647	20240404	100000	87694780	4975	4975	4975	4970	521
648	20240404	095900	85102815	4980	4980	4980	4980	0
649	20240404	095800	85102815	4980	4980	4980	4980	49
650	20240404	095700	84858795	4985	4985	4985	4985	50
651	20240404	095600	84609545	4985	4985	4985	4985	8
652	20240404	095500	84569665	4985	4985	4985	4985	52
653	20240404	095400	84310445	4990	4990	4990	4990	0
654	20240404	095300	84310445	4990	4980	4990	4980	2835
655	20240404	095200	70192055	4980	4980	4980	4980	219
656	20240404	095100	69101435	4975	4975	4975	4975	41
657	20240404	095000	68897460	4980	4980	4980	4980	5
658	20240404	094900	68872560	4980	4980	4980	4980	1669
659	20240404	094800	60560940	4980	4980	4980	4980	0
660	20240404	094700	60560940	4980	4980	4980	4980	0
661	20240404	094600	60560940	4980	4975	4980	4975	7
662	20240404	094500	60526085	4980	4980	4980	4980	0
663	20240404	094400	60526085	4980	4980	4980	4980	10
664	20240404	094300	60476285	4975	4975	4975	4975	0
665	20240404	094200	60476285	4975	4975	4975	4975	504
666	20240404	094100	57968885	4980	4975	4980	4975	41
667	20240404	094000	57764905	4975	4975	4975	4975	250
668	20240404	093900	56521155	4975	4975	4975	4975	58
669	20240404	093800	56232605	4970	4970	4970	4970	1
670	20240404	093700	56227635	4975	4975	4975	4975	20
671	20240404	093600	56128135	4975	4975	4975	4975	10
672	20240404	093500	56078385	4980	4980	4980	4980	3
673	20240404	093400	56063445	4970	4980	4980	4970	953
674	20240404	093300	51326975	4980	4980	4980	4980	500
675	20240404	093200	48836975	4980	4980	4980	4980	6
676	20240404	093100	48807095	4985	4985	4985	4985	0
677	20240404	093000	48807095	4985	4985	4985	4985	59
678	20240404	092900	48512980	4985	4985	4985	4985	1
679	20240404	092800	48507995	4970	4970	4970	4970	103
680	20240404	092700	47996085	4985	4985	4985	4985	0
681	20240404	092600	47996085	4985	4970	4985	4970	276
682	20240404	092500	46623975	4970	4970	4970	4970	0
683	20240404	092400	46623975	4970	4970	4970	4970	1
684	20240404	092300	46619005	4965	4965	4965	4965	444
685	20240404	092200	44414545	4965	4965	4965	4960	2865
686	20240404	092100	30203285	4965	4965	4965	4965	0
687	20240404	092000	30203285	4965	4970	4970	4965	786
688	20240404	091900	26298990	4970	4970	4970	4970	0
689	20240404	091800	26298990	4970	4970	4970	4970	0
690	20240404	091700	26298990	4970	4980	4980	4970	320
691	20240404	091600	24708490	4970	4975	4975	4970	529
692	20240404	091500	22077860	4985	4985	4985	4985	63
693	20240404	091400	21763805	4970	4970	4970	4970	0
694	20240404	091300	21763805	4970	4975	4975	4970	165
695	20240404	091200	20942955	4970	4975	4975	4970	385
696	20240404	091100	19028005	4975	4975	4975	4975	0
697	20240404	091000	19028005	4975	4975	4975	4975	100
698	20240404	090900	18530505	4975	4975	4975	4975	22
699	20240404	090800	18421055	4975	4980	4980	4975	100
700	20240404	090700	17923550	4970	4970	4970	4970	271
701	20240404	090600	16576680	5000	5000	5000	5000	3
702	20240404	090500	16561680	4965	4970	4970	4965	337
703	20240404	090400	14887475	4965	4965	4965	4965	139
704	20240404	090300	14197340	5000	4985	5010	4965	685
705	20240404	090200	10780050	4965	4975	4975	4965	1597
706	20240404	090100	2845905	4975	4985	4985	4975	24
707	20240404	090000	2726325	4985	4975	4985	4975	548