KissMeData/194700/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	205100	1155519380	9820	9820	9820	9820	535
3	20240404	205000	1155519380	9820	9820	9820	9820	0
4	20240404	204900	1155519380	9820	9820	9820	9820	0
5	20240404	204800	1155519380	9820	9820	9820	9820	0
6	20240404	204700	1155519380	9820	9820	9820	9820	0
7	20240404	204600	1155519380	9820	9820	9820	9820	0
8	20240404	204500	1155519380	9820	9820	9820	9820	0
9	20240404	204400	1155519380	9820	9820	9820	9820	0
10	20240404	204300	1155519380	9820	9820	9820	9820	0
11	20240404	204200	1155519380	9820	9820	9820	9820	0
12	20240404	204100	1155519380	9820	9820	9820	9820	0
13	20240404	204000	1155519380	9820	9820	9820	9820	0
14	20240404	203900	1155519380	9820	9820	9820	9820	0
15	20240404	203800	1155519380	9820	9820	9820	9820	0
16	20240404	203700	1155519380	9820	9820	9820	9820	0
17	20240404	203600	1155519380	9820	9820	9820	9820	0
18	20240404	203500	1155519380	9820	9820	9820	9820	0
19	20240404	203400	1155519380	9820	9820	9820	9820	0
20	20240404	203300	1155519380	9820	9820	9820	9820	0
21	20240404	203200	1155519380	9820	9820	9820	9820	0
22	20240404	203100	1155519380	9820	9820	9820	9820	0
23	20240404	203000	1155519380	9820	9820	9820	9820	0
24	20240404	202900	1155519380	9820	9820	9820	9820	0
25	20240404	202800	1155519380	9820	9820	9820	9820	0
26	20240404	202700	1155519380	9820	9820	9820	9820	0
27	20240404	202600	1155519380	9820	9820	9820	9820	0
28	20240404	202500	1155519380	9820	9820	9820	9820	0
29	20240404	202400	1155519380	9820	9820	9820	9820	0
30	20240404	202300	1155519380	9820	9820	9820	9820	0
31	20240404	202200	1155519380	9820	9820	9820	9820	0
32	20240404	202100	1155519380	9820	9820	9820	9820	535
33	20240404	202000	1155519380	9820	9820	9820	9820	0
34	20240404	201900	1155519380	9820	9820	9820	9820	0
35	20240404	201800	1155519380	9820	9820	9820	9820	0
36	20240404	201700	1155519380	9820	9820	9820	9820	0
37	20240404	201600	1155519380	9820	9820	9820	9820	0
38	20240404	201500	1155519380	9820	9820	9820	9820	0
39	20240404	201400	1155519380	9820	9820	9820	9820	0
40	20240404	201300	1155519380	9820	9820	9820	9820	0
41	20240404	201200	1155519380	9820	9820	9820	9820	0
42	20240404	201100	1155519380	9820	9820	9820	9820	0
43	20240404	201000	1155519380	9820	9820	9820	9820	0
44	20240404	200900	1155519380	9820	9820	9820	9820	0
45	20240404	200800	1155519380	9820	9820	9820	9820	0
46	20240404	200700	1155519380	9820	9820	9820	9820	0
47	20240404	200600	1155519380	9820	9820	9820	9820	0
48	20240404	200500	1155519380	9820	9820	9820	9820	0
49	20240404	200400	1155519380	9820	9820	9820	9820	0
50	20240404	200300	1155519380	9820	9820	9820	9820	0
51	20240404	200200	1155519380	9820	9820	9820	9820	0
52	20240404	200100	1155519380	9820	9820	9820	9820	0
53	20240404	200000	1155519380	9820	9820	9820	9820	0
54	20240404	195900	1155519380	9820	9820	9820	9820	0
55	20240404	195800	1155519380	9820	9820	9820	9820	0
56	20240404	195700	1155519380	9820	9820	9820	9820	0
57	20240404	195600	1155519380	9820	9820	9820	9820	0
58	20240404	195500	1155519380	9820	9820	9820	9820	0
59	20240404	195400	1155519380	9820	9820	9820	9820	0
60	20240404	195300	1155519380	9820	9820	9820	9820	0
61	20240404	195200	1155519380	9820	9820	9820	9820	0
62	20240404	195100	1155519380	9820	9820	9820	9820	535
63	20240404	195000	1155519380	9820	9820	9820	9820	0
64	20240404	194900	1155519380	9820	9820	9820	9820	0
65	20240404	194800	1155519380	9820	9820	9820	9820	0
66	20240404	194700	1155519380	9820	9820	9820	9820	0
67	20240404	194600	1155519380	9820	9820	9820	9820	0
68	20240404	194500	1155519380	9820	9820	9820	9820	0
69	20240404	194400	1155519380	9820	9820	9820	9820	0
70	20240404	194300	1155519380	9820	9820	9820	9820	0
71	20240404	194200	1155519380	9820	9820	9820	9820	0
72	20240404	194100	1155519380	9820	9820	9820	9820	0
73	20240404	194000	1155519380	9820	9820	9820	9820	0
74	20240404	193900	1155519380	9820	9820	9820	9820	0
75	20240404	193800	1155519380	9820	9820	9820	9820	0
76	20240404	193700	1155519380	9820	9820	9820	9820	0
77	20240404	193600	1155519380	9820	9820	9820	9820	0
78	20240404	193500	1155519380	9820	9820	9820	9820	0
79	20240404	193400	1155519380	9820	9820	9820	9820	0
80	20240404	193300	1155519380	9820	9820	9820	9820	0
81	20240404	193200	1155519380	9820	9820	9820	9820	0
82	20240404	193100	1155519380	9820	9820	9820	9820	0
83	20240404	193000	1155519380	9820	9820	9820	9820	0
84	20240404	192900	1155519380	9820	9820	9820	9820	0
85	20240404	192800	1155519380	9820	9820	9820	9820	0
86	20240404	192700	1155519380	9820	9820	9820	9820	0
87	20240404	192600	1155519380	9820	9820	9820	9820	0
88	20240404	192500	1155519380	9820	9820	9820	9820	0
89	20240404	192400	1155519380	9820	9820	9820	9820	0
90	20240404	192300	1155519380	9820	9820	9820	9820	0
91	20240404	192200	1155519380	9820	9820	9820	9820	0
92	20240404	192100	1155519380	9820	9820	9820	9820	535
93	20240404	192000	1155519380	9820	9820	9820	9820	0
94	20240404	191900	1155519380	9820	9820	9820	9820	0
95	20240404	191800	1155519380	9820	9820	9820	9820	0
96	20240404	191700	1155519380	9820	9820	9820	9820	0
97	20240404	191600	1155519380	9820	9820	9820	9820	0
98	20240404	191500	1155519380	9820	9820	9820	9820	0
99	20240404	191400	1155519380	9820	9820	9820	9820	0
100	20240404	191300	1155519380	9820	9820	9820	9820	0
101	20240404	191200	1155519380	9820	9820	9820	9820	0
102	20240404	191100	1155519380	9820	9820	9820	9820	0
103	20240404	191000	1155519380	9820	9820	9820	9820	0
104	20240404	190900	1155519380	9820	9820	9820	9820	0
105	20240404	190800	1155519380	9820	9820	9820	9820	0
106	20240404	190700	1155519380	9820	9820	9820	9820	0
107	20240404	190600	1155519380	9820	9820	9820	9820	0
108	20240404	190500	1155519380	9820	9820	9820	9820	0
109	20240404	190400	1155519380	9820	9820	9820	9820	0
110	20240404	190300	1155519380	9820	9820	9820	9820	0
111	20240404	190200	1155519380	9820	9820	9820	9820	0
112	20240404	190100	1155519380	9820	9820	9820	9820	0
113	20240404	190000	1155519380	9820	9820	9820	9820	0
114	20240404	185900	1155519380	9820	9820	9820	9820	0
115	20240404	185800	1155519380	9820	9820	9820	9820	0
116	20240404	185700	1155519380	9820	9820	9820	9820	0
117	20240404	185600	1155519380	9820	9820	9820	9820	0
118	20240404	185500	1155519380	9820	9820	9820	9820	0
119	20240404	185400	1155519380	9820	9820	9820	9820	0
120	20240404	185300	1155519380	9820	9820	9820	9820	0
121	20240404	185200	1155519380	9820	9820	9820	9820	0
122	20240404	185100	1155519380	9820	9820	9820	9820	535
123	20240404	185000	1155519380	9820	9820	9820	9820	0
124	20240404	184900	1155519380	9820	9820	9820	9820	0
125	20240404	184800	1155519380	9820	9820	9820	9820	0
126	20240404	184700	1155519380	9820	9820	9820	9820	0
127	20240404	184600	1155519380	9820	9820	9820	9820	0
128	20240404	184500	1155519380	9820	9820	9820	9820	0
129	20240404	184400	1155519380	9820	9820	9820	9820	0
130	20240404	184300	1155519380	9820	9820	9820	9820	0
131	20240404	184200	1155519380	9820	9820	9820	9820	0
132	20240404	184100	1155519380	9820	9820	9820	9820	0
133	20240404	184000	1155519380	9820	9820	9820	9820	0
134	20240404	183900	1155519380	9820	9820	9820	9820	0
135	20240404	183800	1155519380	9820	9820	9820	9820	0
136	20240404	183700	1155519380	9820	9820	9820	9820	0
137	20240404	183600	1155519380	9820	9820	9820	9820	0
138	20240404	183500	1155519380	9820	9820	9820	9820	0
139	20240404	183400	1155519380	9820	9820	9820	9820	0
140	20240404	183300	1155519380	9820	9820	9820	9820	0
141	20240404	183200	1155519380	9820	9820	9820	9820	0
142	20240404	183100	1155519380	9820	9820	9820	9820	0
143	20240404	183000	1155519380	9820	9820	9820	9820	0
144	20240404	182900	1155519380	9820	9820	9820	9820	0
145	20240404	182800	1155519380	9820	9820	9820	9820	0
146	20240404	182700	1155519380	9820	9820	9820	9820	0
147	20240404	182600	1155519380	9820	9820	9820	9820	0
148	20240404	182500	1155519380	9820	9820	9820	9820	0
149	20240404	182400	1155519380	9820	9820	9820	9820	0
150	20240404	182300	1155519380	9820	9820	9820	9820	0
151	20240404	182200	1155519380	9820	9820	9820	9820	0
152	20240404	182100	1155519380	9820	9820	9820	9820	535
153	20240404	182000	1155519380	9820	9820	9820	9820	0
154	20240404	181900	1155519380	9820	9820	9820	9820	0
155	20240404	181800	1155519380	9820	9820	9820	9820	0
156	20240404	181700	1155519380	9820	9820	9820	9820	0
157	20240404	181600	1155519380	9820	9820	9820	9820	0
158	20240404	181500	1155519380	9820	9820	9820	9820	0
159	20240404	181400	1155519380	9820	9820	9820	9820	0
160	20240404	181300	1155519380	9820	9820	9820	9820	0
161	20240404	181200	1155519380	9820	9820	9820	9820	0
162	20240404	181100	1155519380	9820	9820	9820	9820	0
163	20240404	181000	1155519380	9820	9820	9820	9820	0
164	20240404	180900	1155519380	9820	9820	9820	9820	0
165	20240404	180800	1155519380	9820	9820	9820	9820	0
166	20240404	180700	1155519380	9820	9820	9820	9820	0
167	20240404	180600	1155519380	9820	9820	9820	9820	0
168	20240404	180500	1155519380	9820	9820	9820	9820	0
169	20240404	180400	1155519380	9820	9820	9820	9820	0
170	20240404	180300	1155519380	9820	9820	9820	9820	0
171	20240404	180200	1155519380	9820	9820	9820	9820	0
172	20240404	180100	1155519380	9820	9820	9820	9820	0
173	20240404	180000	1155519380	9820	9820	9820	9820	0
174	20240404	175900	1155519380	9820	9820	9820	9820	0
175	20240404	175800	1155519380	9820	9820	9820	9820	0
176	20240404	175700	1155519380	9820	9820	9820	9820	0
177	20240404	175600	1155519380	9820	9820	9820	9820	0
178	20240404	175500	1155519380	9820	9820	9820	9820	0
179	20240404	175400	1155519380	9820	9820	9820	9820	0
180	20240404	175300	1155519380	9820	9820	9820	9820	0
181	20240404	175200	1155519380	9820	9820	9820	9820	0
182	20240404	175100	1155519380	9820	9820	9820	9820	535
183	20240404	175000	1155519380	9820	9820	9820	9820	0
184	20240404	174900	1155519380	9820	9820	9820	9820	0
185	20240404	174800	1155519380	9820	9820	9820	9820	0
186	20240404	174700	1155519380	9820	9820	9820	9820	0
187	20240404	174600	1155519380	9820	9820	9820	9820	0
188	20240404	174500	1155519380	9820	9820	9820	9820	0
189	20240404	174400	1155519380	9820	9820	9820	9820	0
190	20240404	174300	1155519380	9820	9820	9820	9820	0
191	20240404	174200	1155519380	9820	9820	9820	9820	0
192	20240404	174100	1155519380	9820	9820	9820	9820	0
193	20240404	174000	1155519380	9820	9820	9820	9820	0
194	20240404	173900	1155519380	9820	9820	9820	9820	0
195	20240404	173800	1155519380	9820	9820	9820	9820	0
196	20240404	173700	1155519380	9820	9820	9820	9820	0
197	20240404	173600	1155519380	9820	9820	9820	9820	0
198	20240404	173500	1155519380	9820	9820	9820	9820	0
199	20240404	173400	1155519380	9820	9820	9820	9820	0
200	20240404	173300	1155519380	9820	9820	9820	9820	0
201	20240404	173200	1155519380	9820	9820	9820	9820	0
202	20240404	173100	1155519380	9820	9820	9820	9820	0
203	20240404	173000	1155519380	9820	9820	9820	9820	0
204	20240404	172900	1155519380	9820	9820	9820	9820	0
205	20240404	172800	1155519380	9820	9820	9820	9820	0
206	20240404	172700	1155519380	9820	9820	9820	9820	0
207	20240404	172600	1155519380	9820	9820	9820	9820	0
208	20240404	172500	1155519380	9820	9820	9820	9820	0
209	20240404	172400	1155519380	9820	9820	9820	9820	0
210	20240404	172300	1155519380	9820	9820	9820	9820	0
211	20240404	172200	1155519380	9820	9820	9820	9820	0
212	20240404	172100	1155519380	9820	9820	9820	9820	535
213	20240404	172000	1155519380	9820	9820	9820	9820	0
214	20240404	171900	1155519380	9820	9820	9820	9820	0
215	20240404	171800	1155519380	9820	9820	9820	9820	0
216	20240404	171700	1155519380	9820	9820	9820	9820	0
217	20240404	171600	1155519380	9820	9820	9820	9820	0
218	20240404	171500	1155519380	9820	9820	9820	9820	0
219	20240404	171400	1155519380	9820	9820	9820	9820	0
220	20240404	171300	1155519380	9820	9820	9820	9820	0
221	20240404	171200	1155519380	9820	9820	9820	9820	0
222	20240404	171100	1155519380	9820	9820	9820	9820	0
223	20240404	171000	1155519380	9820	9820	9820	9820	0
224	20240404	170900	1155519380	9820	9820	9820	9820	0
225	20240404	170800	1155519380	9820	9820	9820	9820	0
226	20240404	170700	1155519380	9820	9820	9820	9820	0
227	20240404	170600	1155519380	9820	9820	9820	9820	0
228	20240404	170500	1155519380	9820	9820	9820	9820	0
229	20240404	170400	1155519380	9820	9820	9820	9820	0
230	20240404	170300	1155519380	9820	9820	9820	9820	0
231	20240404	170200	1155519380	9820	9820	9820	9820	0
232	20240404	170100	1155519380	9820	9820	9820	9820	0
233	20240404	170000	1155519380	9820	9820	9820	9820	0
234	20240404	165900	1155519380	9820	9820	9820	9820	0
235	20240404	165800	1155519380	9820	9820	9820	9820	0
236	20240404	165700	1155519380	9820	9820	9820	9820	0
237	20240404	165600	1155519380	9820	9820	9820	9820	0
238	20240404	165500	1155519380	9820	9820	9820	9820	0
239	20240404	165400	1155519380	9820	9820	9820	9820	0
240	20240404	165300	1155519380	9820	9820	9820	9820	0
241	20240404	165200	1155519380	9820	9820	9820	9820	0
242	20240404	165100	1155519380	9820	9820	9820	9820	535
243	20240404	165000	1155519380	9820	9820	9820	9820	0
244	20240404	164900	1155519380	9820	9820	9820	9820	0
245	20240404	164800	1155519380	9820	9820	9820	9820	0
246	20240404	164700	1155519380	9820	9820	9820	9820	0
247	20240404	164600	1155519380	9820	9820	9820	9820	0
248	20240404	164500	1155519380	9820	9820	9820	9820	0
249	20240404	164400	1155519380	9820	9820	9820	9820	0
250	20240404	164300	1155519380	9820	9820	9820	9820	0
251	20240404	164200	1155519380	9820	9820	9820	9820	0
252	20240404	164100	1155519380	9820	9820	9820	9820	0
253	20240404	164000	1155519380	9820	9820	9820	9820	0
254	20240404	163900	1155519380	9820	9820	9820	9820	0
255	20240404	163800	1155519380	9820	9820	9820	9820	0
256	20240404	163700	1155519380	9820	9820	9820	9820	0
257	20240404	163600	1155519380	9820	9820	9820	9820	0
258	20240404	163500	1155519380	9820	9820	9820	9820	0
259	20240404	163400	1155519380	9820	9820	9820	9820	0
260	20240404	163300	1155519380	9820	9820	9820	9820	0
261	20240404	163200	1155519380	9820	9820	9820	9820	0
262	20240404	163100	1155519380	9820	9820	9820	9820	0
263	20240404	163000	1155519380	9820	9820	9820	9820	0
264	20240404	162900	1155519380	9820	9820	9820	9820	0
265	20240404	162800	1155519380	9820	9820	9820	9820	0
266	20240404	162700	1155519380	9820	9820	9820	9820	0
267	20240404	162600	1155519380	9820	9820	9820	9820	0
268	20240404	162500	1155519380	9820	9820	9820	9820	0
269	20240404	162400	1155519380	9820	9820	9820	9820	0
270	20240404	162300	1155519380	9820	9820	9820	9820	0
271	20240404	162200	1155519380	9820	9820	9820	9820	0
272	20240404	162100	1155519380	9820	9820	9820	9820	535
273	20240404	162000	1155519380	9820	9820	9820	9820	0
274	20240404	161900	1155519380	9820	9820	9820	9820	0
275	20240404	161800	1155519380	9820	9820	9820	9820	0
276	20240404	161700	1155519380	9820	9820	9820	9820	0
277	20240404	161600	1155519380	9820	9820	9820	9820	0
278	20240404	161500	1155519380	9820	9820	9820	9820	0
279	20240404	161400	1155519380	9820	9820	9820	9820	0
280	20240404	161300	1155519380	9820	9820	9820	9820	0
281	20240404	161200	1155519380	9820	9820	9820	9820	0
282	20240404	161100	1155519380	9820	9820	9820	9820	0
283	20240404	161000	1155519380	9820	9820	9820	9820	0
284	20240404	160900	1155519380	9820	9820	9820	9820	0
285	20240404	160800	1155519380	9820	9820	9820	9820	0
286	20240404	160700	1155519380	9820	9820	9820	9820	0
287	20240404	160600	1155519380	9820	9820	9820	9820	0
288	20240404	160500	1155519380	9820	9820	9820	9820	0
289	20240404	160400	1155519380	9820	9820	9820	9820	0
290	20240404	160300	1155519380	9820	9820	9820	9820	0
291	20240404	160200	1155519380	9820	9820	9820	9820	0
292	20240404	160100	1155519380	9820	9820	9820	9820	0
293	20240404	160000	1155519380	9820	9820	9820	9820	0
294	20240404	155900	1155519380	9820	9820	9820	9820	0
295	20240404	155800	1155519380	9820	9820	9820	9820	0
296	20240404	155700	1155519380	9820	9820	9820	9820	0
297	20240404	155600	1155519380	9820	9820	9820	9820	0
298	20240404	155500	1155519380	9820	9820	9820	9820	0
299	20240404	155400	1155519380	9820	9820	9820	9820	0
300	20240404	155300	1155519380	9820	9820	9820	9820	0
301	20240404	155200	1155519380	9820	9820	9820	9820	0
302	20240404	155100	1155519380	9820	9820	9820	9820	535
303	20240404	155000	1155519380	9820	9820	9820	9820	0
304	20240404	154900	1155519380	9820	9820	9820	9820	0
305	20240404	154800	1155519380	9820	9820	9820	9820	0
306	20240404	154700	1155519380	9820	9820	9820	9820	0
307	20240404	154600	1155519380	9820	9820	9820	9820	0
308	20240404	154500	1155519380	9820	9820	9820	9820	0
309	20240404	154400	1155519380	9820	9820	9820	9820	0
310	20240404	154300	1155519380	9820	9820	9820	9820	0
311	20240404	154200	1155519380	9820	9820	9820	9820	0
312	20240404	154100	1155519380	9820	9820	9820	9820	0
313	20240404	154000	1155519380	9820	9820	9820	9820	0
314	20240404	153900	1155519380	9820	9820	9820	9820	0
315	20240404	153800	1155519380	9820	9820	9820	9820	0
316	20240404	153700	1155519380	9820	9820	9820	9820	0
317	20240404	153600	1155519380	9820	9820	9820	9820	0
318	20240404	153500	1155519380	9820	9820	9820	9820	0
319	20240404	153400	1155519380	9820	9820	9820	9820	0
320	20240404	153300	1155519380	9820	9820	9820	9820	0
321	20240404	153200	1155519380	9820	9820	9820	9820	0
322	20240404	153100	1155519380	9820	9820	9820	9820	0
323	20240404	153000	1155519380	9820	9820	9820	9820	535
324	20240404	152900	1150265680	9810	9810	9810	9810	0
325	20240404	152800	1150265680	9810	9810	9810	9810	0
326	20240404	152700	1150265680	9810	9810	9810	9810	0
327	20240404	152600	1150265680	9810	9810	9810	9810	0
328	20240404	152500	1150265680	9810	9810	9810	9810	0
329	20240404	152400	1150265680	9810	9810	9810	9810	0
330	20240404	152300	1150265680	9810	9810	9810	9810	0
331	20240404	152200	1150265680	9810	9810	9810	9810	0
332	20240404	152100	1150265680	9810	9810	9810	9810	0
333	20240404	152000	1150265680	9810	9810	9810	9810	0
334	20240404	151900	1150265680	9810	9800	9810	9790	76
335	20240404	151800	1149520600	9810	9810	9810	9810	100
336	20240404	151700	1148539600	9810	9790	9810	9790	85
337	20240404	151600	1147706050	9810	9810	9810	9810	0
338	20240404	151500	1147706050	9810	9810	9810	9810	0
339	20240404	151400	1147706050	9810	9800	9810	9800	441
340	20240404	151300	1143384220	9810	9800	9810	9800	163
341	20240404	151200	1141786810	9810	9810	9810	9810	1
342	20240404	151100	1141777000	9810	9800	9810	9800	487
343	20240404	151000	1137003960	9810	9790	9810	9790	51
344	20240404	150900	1136504650	9790	9770	9790	9770	188
345	20240404	150800	1134666840	9780	9770	9780	9770	80
346	20240404	150700	1133885130	9770	9780	9780	9770	87
347	20240404	150600	1133034800	9780	9770	9780	9770	55
348	20240404	150500	1132497150	9770	9780	9790	9770	1362
349	20240404	150400	1119179100	9780	9790	9790	9780	660
350	20240404	150300	1112719480	9800	9790	9800	9790	85
351	20240404	150200	1111887320	9790	9790	9810	9790	598
352	20240404	150100	1106030800	9790	9800	9800	9790	1206
353	20240404	150000	1094223260	9800	9790	9800	9790	147
354	20240404	145900	1092783130	9800	9800	9800	9800	62
355	20240404	145800	1092175530	9800	9800	9800	9800	1384
356	20240404	145700	1078612330	9810	9810	9810	9800	63
357	20240404	145600	1077994880	9820	9810	9820	9810	101
358	20240404	145500	1077003680	9800	9800	9800	9800	40
359	20240404	145400	1076611680	9820	9810	9820	9810	148
360	20240404	145300	1075159100	9820	9810	9820	9800	194
361	20240404	145200	1073257200	9810	9810	9810	9810	1
362	20240404	145100	1073247390	9800	9800	9800	9800	107
363	20240404	145000	1072198790	9800	9800	9800	9800	393
364	20240404	144900	1068347390	9800	9800	9800	9800	10
365	20240404	144800	1068249390	9800	9800	9800	9800	115
366	20240404	144700	1067122390	9800	9800	9800	9800	212
367	20240404	144600	1065044790	9800	9810	9810	9800	226
368	20240404	144500	1062828450	9810	9810	9810	9810	0
369	20240404	144400	1062828450	9810	9800	9810	9800	120
370	20240404	144300	1061652350	9800	9800	9810	9800	150
371	20240404	144200	1060182280	9800	9800	9800	9800	317
372	20240404	144100	1057075680	9800	9810	9810	9800	35
373	20240404	144000	1056732660	9800	9800	9800	9800	10
374	20240404	143900	1056634660	9800	9800	9800	9800	230
375	20240404	143800	1054380660	9800	9810	9810	9800	143
376	20240404	143700	1052978250	9800	9810	9810	9800	40
377	20240404	143600	1052585950	9800	9810	9820	9800	336
378	20240404	143500	1049287670	9800	9810	9810	9800	158
379	20240404	143400	1047738450	9800	9810	9810	9800	32
380	20240404	143300	1047424830	9800	9800	9810	9800	103
381	20240404	143200	1046415130	9800	9800	9800	9800	88
382	20240404	143100	1045552730	9800	9810	9820	9800	86
383	20240404	143000	1044709490	9820	9810	9820	9810	8
384	20240404	142900	1044630960	9800	9800	9800	9800	46
385	20240404	142800	1044180160	9800	9800	9810	9800	154
386	20240404	142700	1042670860	9800	9800	9810	9800	158
387	20240404	142600	1041121950	9800	9800	9800	9800	137
388	20240404	142500	1039779350	9810	9810	9810	9810	45
389	20240404	142400	1039337900	9810	9800	9810	9800	233
390	20240404	142300	1037054360	9800	9800	9800	9800	0
391	20240404	142200	1037054360	9800	9810	9810	9800	91
392	20240404	142100	1036162110	9800	9800	9800	9800	126
393	20240404	142000	1034927310	9800	9800	9800	9800	44
394	20240404	141900	1034496110	9810	9800	9810	9800	152
395	20240404	141800	1033006010	9800	9800	9800	9800	408
396	20240404	141700	1029007610	9790	9800	9800	9790	164
397	20240404	141600	1027401200	9790	9800	9800	9790	85
398	20240404	141500	1026568720	9800	9800	9800	9800	30
399	20240404	141400	1026274720	9820	9800	9820	9800	22
400	20240404	141300	1026059100	9790	9790	9790	9790	209
401	20240404	141200	1024012990	9800	9790	9800	9790	85
402	20240404	141100	1023180270	9800	9800	9800	9800	1010
403	20240404	141000	1013282270	9800	9800	9800	9800	154
404	20240404	140900	1011773070	9810	9800	9810	9800	116
405	20240404	140800	1010635710	9810	9810	9820	9810	72
406	20240404	140700	1009929380	9820	9810	9820	9810	83
407	20240404	140600	1009114590	9810	9810	9810	9810	65
408	20240404	140500	1008476940	9810	9810	9810	9810	114
409	20240404	140400	1007358600	9820	9820	9820	9810	129
410	20240404	140300	1006092550	9810	9810	9810	9810	28
411	20240404	140200	1005817870	9810	9810	9820	9810	163
412	20240404	140100	1004218360	9810	9820	9820	9810	30
413	20240404	140000	1003924050	9810	9810	9810	9810	38
414	20240404	135900	1003551270	9820	9810	9820	9810	11
415	20240404	135800	1003443350	9810	9810	9810	9810	231
416	20240404	135700	1001177240	9820	9810	9820	9810	65
417	20240404	135600	1000539040	9810	9820	9820	9810	403
418	20240404	135500	996581860	9820	9830	9830	9820	140
419	20240404	135400	995206870	9840	9830	9840	9830	68
420	20240404	135300	994538420	9810	9810	9820	9810	638
421	20240404	135200	988274120	9820	9820	9820	9820	47
422	20240404	135100	987812580	9810	9820	9820	9810	113
423	20240404	135000	986703320	9810	9810	9810	9810	68
424	20240404	134900	986036240	9820	9800	9820	9800	3124
425	20240404	134800	955359220	9790	9790	9790	9790	10
426	20240404	134700	955261320	9800	9790	9810	9790	703
427	20240404	134600	948368010	9790	9790	9790	9790	179
428	20240404	134500	946615600	9790	9790	9790	9790	41
429	20240404	134400	946214210	9780	9800	9800	9780	3067
430	20240404	134300	916212730	9800	9800	9810	9800	120
431	20240404	134200	915036380	9790	9800	9810	9780	2087
432	20240404	134100	894611760	9800	9800	9800	9800	105
433	20240404	134000	893582760	9800	9800	9800	9800	55
434	20240404	133900	893043760	9810	9800	9810	9800	145
435	20240404	133800	891622320	9800	9800	9800	9800	94
436	20240404	133700	890701120	9810	9810	9810	9790	511
437	20240404	133600	885688410	9810	9790	9810	9780	3639
438	20240404	133500	850063100	9800	9810	9810	9800	331
439	20240404	133400	846819190	9810	9800	9810	9800	78
440	20240404	133300	846054350	9800	9800	9810	9800	1138
441	20240404	133200	834900950	9800	9810	9810	9800	251
442	20240404	133100	832440700	9800	9800	9800	9800	10
443	20240404	133000	832342700	9800	9810	9810	9800	264
444	20240404	132900	829753180	9820	9820	9820	9820	58
445	20240404	132800	829183620	9810	9820	9820	9810	759
446	20240404	132700	821733920	9820	9820	9830	9820	156
447	20240404	132600	820201440	9820	9820	9820	9820	10
448	20240404	132500	820103240	9820	9810	9820	9810	2082
449	20240404	132400	799658790	9820	9820	9820	9810	278
450	20240404	132300	796930200	9810	9810	9810	9810	0
451	20240404	132200	796930200	9810	9820	9820	9810	299
452	20240404	132100	793994450	9820	9810	9820	9810	310
453	20240404	132000	790952350	9810	9810	9810	9810	31
454	20240404	131900	790648240	9810	9810	9820	9800	65
455	20240404	131800	790010680	9810	9810	9810	9810	358
456	20240404	131700	786498700	9800	9820	9820	9800	193
457	20240404	131600	784606120	9820	9810	9820	9810	47
458	20240404	131500	784145040	9820	9820	9820	9810	109
459	20240404	131400	783075680	9820	9810	9820	9810	32
460	20240404	131300	782761750	9800	9800	9800	9800	280
461	20240404	131200	780017750	9810	9800	9810	9800	204
462	20240404	131100	778016890	9810	9810	9810	9810	2
463	20240404	131000	777997270	9800	9800	9800	9800	95
464	20240404	130900	777066270	9800	9820	9820	9800	898
465	20240404	130800	768260660	9810	9810	9810	9810	44
466	20240404	130700	767829020	9820	9820	9820	9820	45
467	20240404	130600	767387120	9810	9810	9810	9810	237
468	20240404	130500	765062150	9820	9820	9820	9820	33
469	20240404	130400	764738090	9850	9810	9850	9810	1841
470	20240404	130300	746648580	9810	9800	9810	9800	79
471	20240404	130200	745873690	9810	9820	9820	9810	543
472	20240404	130100	740542360	9810	9810	9810	9810	103
473	20240404	130000	739531930	9810	9810	9810	9810	9
474	20240404	125900	739443640	9810	9810	9820	9810	365
475	20240404	125800	735862400	9810	9810	9810	9810	148
476	20240404	125700	734410520	9810	9810	9820	9810	93
477	20240404	125600	733497680	9810	9810	9810	9810	0
478	20240404	125500	733497680	9810	9810	9810	9810	1867
479	20240404	125400	715182410	9810	9810	9820	9810	108
480	20240404	125300	714122360	9810	9810	9810	9810	38
481	20240404	125200	713749580	9810	9820	9820	9810	1236
482	20240404	125100	701622850	9810	9820	9820	9810	213
483	20240404	125000	699532910	9820	9820	9820	9820	10
484	20240404	124900	699434710	9820	9820	9820	9810	207
485	20240404	124800	697402940	9820	9820	9820	9820	0
486	20240404	124700	697402940	9820	9830	9830	9810	654
487	20240404	124600	690980940	9820	9820	9820	9820	309
488	20240404	124500	687946560	9820	9820	9820	9820	0
489	20240404	124400	687946560	9820	9820	9830	9820	209
490	20240404	124300	685893720	9820	9820	9820	9820	514
491	20240404	124200	680846240	9820	9830	9830	9820	94
492	20240404	124100	679922580	9820	9820	9820	9820	102
493	20240404	124000	678920940	9820	9820	9820	9820	1076
494	20240404	123900	668354620	9830	9820	9830	9820	95
495	20240404	123800	667421240	9820	9820	9820	9820	63
496	20240404	123700	666802580	9820	9830	9830	9820	93
497	20240404	123600	665888830	9830	9820	9830	9820	400
498	20240404	123500	661957830	9820	9820	9820	9820	42
499	20240404	123400	661545390	9830	9820	9830	9820	96
500	20240404	123300	660602090	9830	9830	9830	9830	307
501	20240404	123200	657584280	9830	9830	9830	9830	213
502	20240404	123100	655490490	9840	9840	9840	9840	55
503	20240404	123000	654949290	9830	9830	9830	9830	42
504	20240404	122900	654536430	9850	9830	9850	9820	219
505	20240404	122800	652384660	9830	9830	9830	9830	11
506	20240404	122700	652276530	9830	9820	9830	9820	30
507	20240404	122600	651981900	9830	9830	9830	9820	120
508	20240404	122500	650802400	9820	9820	9820	9820	1043
509	20240404	122400	640560140	9820	9830	9830	9820	61
510	20240404	122300	639960610	9820	9820	9830	9820	201
511	20240404	122200	637985780	9830	9820	9830	9820	560
512	20240404	122100	632485680	9830	9820	9830	9820	259
513	20240404	122000	629941840	9820	9820	9820	9820	108
514	20240404	121900	628881280	9830	9830	9830	9820	135
515	20240404	121800	627554330	9830	9830	9830	9820	157
516	20240404	121700	626012080	9820	9830	9830	9820	199
517	20240404	121600	624056840	9840	9830	9840	9830	264
518	20240404	121500	621459740	9820	9830	9830	9820	118
519	20240404	121400	620299900	9840	9830	9840	9820	243
520	20240404	121300	617912720	9820	9820	9820	9820	35
521	20240404	121200	617569020	9820	9820	9820	9820	10
522	20240404	121100	617470820	9830	9830	9830	9830	529
523	20240404	121000	612270750	9830	9830	9830	9830	204
524	20240404	120900	610265430	9840	9840	9840	9840	132
525	20240404	120800	608966550	9840	9830	9840	9830	43
526	20240404	120700	608543810	9840	9840	9840	9840	35
527	20240404	120600	608199410	9850	9830	9850	9820	873
528	20240404	120500	599618590	9830	9820	9830	9820	13
529	20240404	120400	599490900	9820	9830	9830	9820	308
530	20240404	120300	596463660	9830	9830	9840	9830	235
531	20240404	120200	594153550	9830	9830	9830	9830	9
532	20240404	120100	594065080	9830	9820	9830	9820	56
533	20240404	120000	593515150	9820	9820	9820	9820	971
534	20240404	115900	583979930	9810	9810	9820	9810	229
535	20240404	115800	581732950	9810	9810	9810	9810	32
536	20240404	115700	581419030	9820	9820	9820	9810	1668
537	20240404	115600	565039370	9840	9830	9840	9830	683
538	20240404	115500	558324890	9830	9830	9840	9830	127
539	20240404	115400	557076470	9830	9830	9840	9830	155
540	20240404	115300	555552390	9830	9840	9840	9830	508
541	20240404	115200	550558720	9830	9830	9840	9830	118
542	20240404	115100	549398680	9830	9840	9840	9830	522
543	20240404	115000	544263560	9830	9830	9830	9820	43
544	20240404	114900	543841030	9840	9820	9840	9820	115
545	20240404	114800	542711200	9820	9820	9820	9820	127
546	20240404	114700	541464060	9820	9830	9830	9820	34
547	20240404	114600	541130130	9840	9820	9840	9820	562
548	20240404	114500	535610690	9820	9820	9830	9820	44
549	20240404	114400	535178600	9820	9820	9830	9820	173
550	20240404	114300	533479300	9820	9820	9820	9820	73
551	20240404	114200	532762440	9830	9840	9840	9830	65
552	20240404	114100	532122900	9840	9820	9840	9820	57
553	20240404	114000	531562680	9820	9820	9820	9820	225
554	20240404	113900	529353180	9820	9820	9840	9820	270
555	20240404	113800	526701200	9820	9830	9830	9820	454
556	20240404	113700	522242820	9830	9840	9840	9820	170
557	20240404	113600	520571750	9860	9840	9870	9840	51
558	20240404	113500	520069620	9840	9820	9840	9820	675
559	20240404	113400	513434750	9830	9830	9830	9820	169
560	20240404	113300	511774210	9820	9820	9830	9820	149
561	20240404	113200	510310930	9830	9820	9830	9820	144
562	20240404	113100	508895840	9830	9830	9830	9830	141
563	20240404	113000	507509810	9830	9820	9830	9820	89
564	20240404	112900	506635110	9830	9830	9830	9820	571
565	20240404	112800	501023690	9820	9820	9820	9820	104
566	20240404	112700	500002410	9830	9820	9830	9820	30
567	20240404	112600	499707790	9830	9820	9840	9820	391
568	20240404	112500	495863430	9820	9830	9830	9820	200
569	20240404	112400	493898950	9830	9830	9840	9830	102
570	20240404	112300	492895830	9820	9820	9830	9820	136
571	20240404	112200	491560270	9820	9820	9830	9820	149
572	20240404	112100	490096560	9830	9830	9840	9830	57
573	20240404	112000	489536240	9820	9840	9840	9820	950
574	20240404	111900	480206610	9840	9840	9880	9840	81
575	20240404	111800	479409120	9830	9820	9830	9820	140
576	20240404	111700	478034220	9830	9830	9830	9820	514
577	20240404	111600	472981690	9830	9820	9840	9820	46
578	20240404	111500	472529600	9830	9820	9830	9820	31
579	20240404	111400	472225150	9830	9830	9840	9820	920
580	20240404	111300	463179620	9830	9830	9830	9830	10
581	20240404	111200	463081320	9840	9840	9840	9840	11
582	20240404	111100	462973080	9830	9830	9830	9820	192
583	20240404	111000	461086020	9830	9830	9830	9830	137
584	20240404	110900	459739310	9830	9840	9840	9830	550
585	20240404	110800	454332310	9830	9830	9830	9830	159
586	20240404	110700	452769340	9830	9840	9840	9830	85
587	20240404	110600	451933710	9850	9830	9850	9830	514
588	20240404	110500	446880650	9830	9830	9840	9830	84
589	20240404	110400	446054910	9830	9840	9840	9830	87
590	20240404	110300	445199130	9830	9830	9830	9830	257
591	20240404	110200	442672820	9840	9840	9850	9840	657
592	20240404	110100	436201870	9830	9830	9840	9830	105
593	20240404	110000	435169190	9830	9830	9830	9830	63
594	20240404	105900	434549900	9830	9850	9850	9830	216
595	20240404	105800	432425580	9840	9840	9840	9840	1019
596	20240404	105700	422398620	9850	9860	9860	9850	17
597	20240404	105600	422231160	9860	9840	9860	9840	95
598	20240404	105500	421296050	9850	9830	9850	9830	73
599	20240404	105400	420577780	9840	9840	9840	9830	162
600	20240404	105300	418984790	9840	9840	9840	9840	0
601	20240404	105200	418984790	9840	9830	9840	9830	102
602	20240404	105100	417982100	9830	9830	9830	9830	78
603	20240404	105000	417215360	9820	9830	9830	9820	1315
604	20240404	104900	404294170	9830	9830	9840	9830	172
605	20240404	104800	402602840	9840	9840	9840	9830	220
606	20240404	104700	400438580	9840	9840	9850	9840	41
607	20240404	104600	400035130	9850	9840	9850	9840	86
608	20240404	104500	399188120	9840	9860	9860	9840	783
609	20240404	104400	391475660	9890	9880	9890	9870	84
610	20240404	104300	390645980	9880	9870	9890	9870	243
611	20240404	104200	388244700	9870	9860	9870	9860	101
612	20240404	104100	387248830	9870	9850	9880	9850	122
613	20240404	104000	386046550	9850	9860	9860	9850	89
614	20240404	103900	385169890	9850	9840	9850	9840	211
615	20240404	103800	383091550	9840	9830	9840	9830	107
616	20240404	103700	382039300	9830	9840	9840	9830	281
617	20240404	103600	379277060	9850	9830	9850	9830	58
618	20240404	103500	378706430	9830	9840	9840	9830	66
619	20240404	103400	378057350	9830	9830	9830	9830	10
620	20240404	103300	377959050	9840	9830	9840	9830	166
621	20240404	103200	376326130	9840	9830	9840	9830	11
622	20240404	103100	376217990	9830	9830	9830	9830	98
623	20240404	103000	375254650	9830	9850	9850	9830	115
624	20240404	102900	374123400	9840	9840	9840	9840	71
625	20240404	102800	373424760	9850	9840	9850	9830	261
626	20240404	102700	370857040	9840	9840	9840	9840	174
627	20240404	102600	369144880	9840	9840	9860	9840	77
628	20240404	102500	368387170	9830	9860	9860	9830	701
629	20240404	102400	361494830	9860	9860	9880	9860	42
630	20240404	102300	361080410	9850	9840	9850	9840	113
631	20240404	102200	359968140	9840	9830	9850	9830	263
632	20240404	102100	357381870	9880	9840	9890	9840	82
633	20240404	102000	356574590	9890	9830	9890	9830	40
634	20240404	101900	356179990	9820	9810	9820	9810	224
635	20240404	101800	353980810	9820	9810	9820	9810	62
636	20240404	101700	353372490	9840	9820	9840	9810	2582
637	20240404	101600	328042090	9820	9830	9830	9820	108
638	20240404	101500	326981520	9820	9830	9830	9820	105
639	20240404	101400	325950320	9830	9850	9850	9830	53
640	20240404	101300	325429300	9870	9870	9870	9860	205
641	20240404	101200	323406980	9880	9820	9880	9820	61
642	20240404	101100	322807130	9820	9810	9820	9810	260
643	20240404	101000	320255860	9810	9820	9820	9810	151
644	20240404	100900	318773520	9830	9810	9830	9800	630
645	20240404	100800	312595520	9810	9820	9820	9810	1851
646	20240404	100700	294430110	9830	9840	9840	9830	4354
647	20240404	100600	251601100	9840	9850	9850	9840	54
648	20240404	100500	251069620	9860	9860	9860	9850	1388
649	20240404	100400	237396890	9860	9850	9860	9850	870
650	20240404	100300	228823690	9860	9870	9870	9860	2198
651	20240404	100200	207146490	9870	9870	9870	9870	47
652	20240404	100100	206682600	9870	9870	9870	9870	10
653	20240404	100000	206583900	9870	9870	9870	9870	137
654	20240404	095900	205231710	9870	9870	9870	9870	173
655	20240404	095800	203524200	9870	9870	9870	9860	199
656	20240404	095700	201560320	9870	9870	9870	9870	6
657	20240404	095600	201501100	9870	9890	9890	9870	108
658	20240404	095500	200434710	9880	9880	9880	9880	37
659	20240404	095400	200069150	9870	9870	9880	9870	103
660	20240404	095300	199052520	9860	9860	9860	9860	595
661	20240404	095200	193185820	9870	9880	9880	9870	172
662	20240404	095100	191488170	9870	9870	9870	9870	112
663	20240404	095000	190382730	9860	9870	9870	9860	403
664	20240404	094900	186408290	9870	9890	9890	9870	1097
665	20240404	094800	175572360	9890	9890	9890	9890	578
666	20240404	094700	169855940	9890	9890	9890	9890	192
667	20240404	094600	167957060	9890	9890	9890	9890	22
668	20240404	094500	167739480	9890	9910	9910	9890	61
669	20240404	094400	167135440	9900	9900	9910	9900	137
670	20240404	094300	165778920	9900	9900	9900	9900	113
671	20240404	094200	164660220	9920	9900	9930	9900	1635
672	20240404	094100	148471570	9920	9910	9920	9910	291
673	20240404	094000	145587260	9910	9910	9910	9910	18
674	20240404	093900	145408880	9920	9910	9920	9910	80
675	20240404	093800	144615980	9900	9890	9900	9890	624
676	20240404	093700	138439090	9890	9890	9890	9880	172
677	20240404	093600	136738700	9880	9880	9880	9880	86
678	20240404	093500	135889020	9880	9890	9890	9880	452
679	20240404	093400	131420870	9890	9900	9900	9890	475
680	20240404	093300	126722620	9900	9890	9900	9890	195
681	20240404	093200	124792960	9890	9900	9900	9890	148
682	20240404	093100	123328360	9900	9900	9910	9900	78
683	20240404	093000	122555960	9910	9900	9910	9890	768
684	20240404	092900	114959220	9900	9900	9900	9890	625
685	20240404	092800	108772330	9900	9900	9900	9900	170
686	20240404	092700	107089330	9900	9900	9900	9900	127
687	20240404	092600	105832030	9910	9900	9910	9900	144
688	20240404	092500	104405480	9910	9900	9910	9900	29
689	20240404	092400	104118170	9910	9910	9910	9900	70
690	20240404	092300	103424890	9900	9900	9910	9900	114
691	20240404	092200	102296090	9900	9910	9910	9890	1492
692	20240404	092100	87528790	9900	9930	9930	9900	1046
693	20240404	092000	77160120	9930	9930	9940	9930	52
694	20240404	091900	76643430	9940	9940	9940	9940	130
695	20240404	091800	75351230	9930	9940	9940	9930	125
696	20240404	091700	74109330	9940	9960	9960	9940	934
697	20240404	091600	64821500	9940	9930	9940	9930	329
698	20240404	091500	61551320	9930	9930	9930	9920	166
699	20240404	091400	59903530	9920	9930	9930	9920	315
700	20240404	091300	56778330	9930	9930	9930	9930	36
701	20240404	091200	56420850	9930	9940	9940	9920	641
702	20240404	091100	50055290	9940	9940	9950	9930	137
703	20240404	091000	48693970	9940	9970	9970	9940	1027
704	20240404	090900	38477830	9970	9980	9980	9970	63
705	20240404	090800	37849640	9980	9980	9980	9980	10
706	20240404	090700	37749840	9970	9970	9990	9960	213
707	20240404	090600	35626850	9970	9980	9990	9970	150
708	20240404	090500	34129470	9970	9960	9970	9960	33
709	20240404	090400	33800570	9960	9970	9980	9960	309
710	20240404	090300	30720040	9970	9970	9980	9970	74
711	20240404	090200	29982250	9980	9990	9990	9980	1189
712	20240404	090100	18115930	9980	10010	10010	9980	1230
713	20240404	090000	5817470	10020	10030	10040	10020	580