KissMeData/246710/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	210500	424421130	7960	7960	7960	7960	755
3	20240404	210400	424421130	7960	7960	7960	7960	0
4	20240404	210300	424421130	7960	7960	7960	7960	0
5	20240404	210200	424421130	7960	7960	7960	7960	0
6	20240404	210100	424421130	7960	7960	7960	7960	0
7	20240404	210000	424421130	7960	7960	7960	7960	0
8	20240404	205900	424421130	7960	7960	7960	7960	0
9	20240404	205800	424421130	7960	7960	7960	7960	0
10	20240404	205700	424421130	7960	7960	7960	7960	0
11	20240404	205600	424421130	7960	7960	7960	7960	0
12	20240404	205500	424421130	7960	7960	7960	7960	0
13	20240404	205400	424421130	7960	7960	7960	7960	0
14	20240404	205300	424421130	7960	7960	7960	7960	0
15	20240404	205200	424421130	7960	7960	7960	7960	0
16	20240404	205100	424421130	7960	7960	7960	7960	0
17	20240404	205000	424421130	7960	7960	7960	7960	0
18	20240404	204900	424421130	7960	7960	7960	7960	0
19	20240404	204800	424421130	7960	7960	7960	7960	0
20	20240404	204700	424421130	7960	7960	7960	7960	0
21	20240404	204600	424421130	7960	7960	7960	7960	0
22	20240404	204500	424421130	7960	7960	7960	7960	0
23	20240404	204400	424421130	7960	7960	7960	7960	0
24	20240404	204300	424421130	7960	7960	7960	7960	0
25	20240404	204200	424421130	7960	7960	7960	7960	0
26	20240404	204100	424421130	7960	7960	7960	7960	0
27	20240404	204000	424421130	7960	7960	7960	7960	0
28	20240404	203900	424421130	7960	7960	7960	7960	0
29	20240404	203800	424421130	7960	7960	7960	7960	0
30	20240404	203700	424421130	7960	7960	7960	7960	0
31	20240404	203600	424421130	7960	7960	7960	7960	0
32	20240404	203500	424421130	7960	7960	7960	7960	755
33	20240404	203400	424421130	7960	7960	7960	7960	0
34	20240404	203300	424421130	7960	7960	7960	7960	0
35	20240404	203200	424421130	7960	7960	7960	7960	0
36	20240404	203100	424421130	7960	7960	7960	7960	0
37	20240404	203000	424421130	7960	7960	7960	7960	0
38	20240404	202900	424421130	7960	7960	7960	7960	0
39	20240404	202800	424421130	7960	7960	7960	7960	0
40	20240404	202700	424421130	7960	7960	7960	7960	0
41	20240404	202600	424421130	7960	7960	7960	7960	0
42	20240404	202500	424421130	7960	7960	7960	7960	0
43	20240404	202400	424421130	7960	7960	7960	7960	0
44	20240404	202300	424421130	7960	7960	7960	7960	0
45	20240404	202200	424421130	7960	7960	7960	7960	0
46	20240404	202100	424421130	7960	7960	7960	7960	0
47	20240404	202000	424421130	7960	7960	7960	7960	0
48	20240404	201900	424421130	7960	7960	7960	7960	0
49	20240404	201800	424421130	7960	7960	7960	7960	0
50	20240404	201700	424421130	7960	7960	7960	7960	0
51	20240404	201600	424421130	7960	7960	7960	7960	0
52	20240404	201500	424421130	7960	7960	7960	7960	0
53	20240404	201400	424421130	7960	7960	7960	7960	0
54	20240404	201300	424421130	7960	7960	7960	7960	0
55	20240404	201200	424421130	7960	7960	7960	7960	0
56	20240404	201100	424421130	7960	7960	7960	7960	0
57	20240404	201000	424421130	7960	7960	7960	7960	0
58	20240404	200900	424421130	7960	7960	7960	7960	0
59	20240404	200800	424421130	7960	7960	7960	7960	0
60	20240404	200700	424421130	7960	7960	7960	7960	0
61	20240404	200600	424421130	7960	7960	7960	7960	0
62	20240404	200500	424421130	7960	7960	7960	7960	755
63	20240404	200400	424421130	7960	7960	7960	7960	0
64	20240404	200300	424421130	7960	7960	7960	7960	0
65	20240404	200200	424421130	7960	7960	7960	7960	0
66	20240404	200100	424421130	7960	7960	7960	7960	0
67	20240404	200000	424421130	7960	7960	7960	7960	0
68	20240404	195900	424421130	7960	7960	7960	7960	0
69	20240404	195800	424421130	7960	7960	7960	7960	0
70	20240404	195700	424421130	7960	7960	7960	7960	0
71	20240404	195600	424421130	7960	7960	7960	7960	0
72	20240404	195500	424421130	7960	7960	7960	7960	0
73	20240404	195400	424421130	7960	7960	7960	7960	0
74	20240404	195300	424421130	7960	7960	7960	7960	0
75	20240404	195200	424421130	7960	7960	7960	7960	0
76	20240404	195100	424421130	7960	7960	7960	7960	0
77	20240404	195000	424421130	7960	7960	7960	7960	0
78	20240404	194900	424421130	7960	7960	7960	7960	0
79	20240404	194800	424421130	7960	7960	7960	7960	0
80	20240404	194700	424421130	7960	7960	7960	7960	0
81	20240404	194600	424421130	7960	7960	7960	7960	0
82	20240404	194500	424421130	7960	7960	7960	7960	0
83	20240404	194400	424421130	7960	7960	7960	7960	0
84	20240404	194300	424421130	7960	7960	7960	7960	0
85	20240404	194200	424421130	7960	7960	7960	7960	0
86	20240404	194100	424421130	7960	7960	7960	7960	0
87	20240404	194000	424421130	7960	7960	7960	7960	0
88	20240404	193900	424421130	7960	7960	7960	7960	0
89	20240404	193800	424421130	7960	7960	7960	7960	0
90	20240404	193700	424421130	7960	7960	7960	7960	0
91	20240404	193600	424421130	7960	7960	7960	7960	0
92	20240404	193500	424421130	7960	7960	7960	7960	755
93	20240404	193400	424421130	7960	7960	7960	7960	0
94	20240404	193300	424421130	7960	7960	7960	7960	0
95	20240404	193200	424421130	7960	7960	7960	7960	0
96	20240404	193100	424421130	7960	7960	7960	7960	0
97	20240404	193000	424421130	7960	7960	7960	7960	0
98	20240404	192900	424421130	7960	7960	7960	7960	0
99	20240404	192800	424421130	7960	7960	7960	7960	0
100	20240404	192700	424421130	7960	7960	7960	7960	0
101	20240404	192600	424421130	7960	7960	7960	7960	0
102	20240404	192500	424421130	7960	7960	7960	7960	0
103	20240404	192400	424421130	7960	7960	7960	7960	0
104	20240404	192300	424421130	7960	7960	7960	7960	0
105	20240404	192200	424421130	7960	7960	7960	7960	0
106	20240404	192100	424421130	7960	7960	7960	7960	0
107	20240404	192000	424421130	7960	7960	7960	7960	0
108	20240404	191900	424421130	7960	7960	7960	7960	0
109	20240404	191800	424421130	7960	7960	7960	7960	0
110	20240404	191700	424421130	7960	7960	7960	7960	0
111	20240404	191600	424421130	7960	7960	7960	7960	0
112	20240404	191500	424421130	7960	7960	7960	7960	0
113	20240404	191400	424421130	7960	7960	7960	7960	0
114	20240404	191300	424421130	7960	7960	7960	7960	0
115	20240404	191200	424421130	7960	7960	7960	7960	0
116	20240404	191100	424421130	7960	7960	7960	7960	0
117	20240404	191000	424421130	7960	7960	7960	7960	0
118	20240404	190900	424421130	7960	7960	7960	7960	0
119	20240404	190800	424421130	7960	7960	7960	7960	0
120	20240404	190700	424421130	7960	7960	7960	7960	0
121	20240404	190600	424421130	7960	7960	7960	7960	0
122	20240404	190500	424421130	7960	7960	7960	7960	755
123	20240404	190400	424421130	7960	7960	7960	7960	0
124	20240404	190300	424421130	7960	7960	7960	7960	0
125	20240404	190200	424421130	7960	7960	7960	7960	0
126	20240404	190100	424421130	7960	7960	7960	7960	0
127	20240404	190000	424421130	7960	7960	7960	7960	0
128	20240404	185900	424421130	7960	7960	7960	7960	0
129	20240404	185800	424421130	7960	7960	7960	7960	0
130	20240404	185700	424421130	7960	7960	7960	7960	0
131	20240404	185600	424421130	7960	7960	7960	7960	0
132	20240404	185500	424421130	7960	7960	7960	7960	0
133	20240404	185400	424421130	7960	7960	7960	7960	0
134	20240404	185300	424421130	7960	7960	7960	7960	0
135	20240404	185200	424421130	7960	7960	7960	7960	0
136	20240404	185100	424421130	7960	7960	7960	7960	0
137	20240404	185000	424421130	7960	7960	7960	7960	0
138	20240404	184900	424421130	7960	7960	7960	7960	0
139	20240404	184800	424421130	7960	7960	7960	7960	0
140	20240404	184700	424421130	7960	7960	7960	7960	0
141	20240404	184600	424421130	7960	7960	7960	7960	0
142	20240404	184500	424421130	7960	7960	7960	7960	0
143	20240404	184400	424421130	7960	7960	7960	7960	0
144	20240404	184300	424421130	7960	7960	7960	7960	0
145	20240404	184200	424421130	7960	7960	7960	7960	0
146	20240404	184100	424421130	7960	7960	7960	7960	0
147	20240404	184000	424421130	7960	7960	7960	7960	0
148	20240404	183900	424421130	7960	7960	7960	7960	0
149	20240404	183800	424421130	7960	7960	7960	7960	0
150	20240404	183700	424421130	7960	7960	7960	7960	0
151	20240404	183600	424421130	7960	7960	7960	7960	0
152	20240404	183500	424421130	7960	7960	7960	7960	755
153	20240404	183400	424421130	7960	7960	7960	7960	0
154	20240404	183300	424421130	7960	7960	7960	7960	0
155	20240404	183200	424421130	7960	7960	7960	7960	0
156	20240404	183100	424421130	7960	7960	7960	7960	0
157	20240404	183000	424421130	7960	7960	7960	7960	0
158	20240404	182900	424421130	7960	7960	7960	7960	0
159	20240404	182800	424421130	7960	7960	7960	7960	0
160	20240404	182700	424421130	7960	7960	7960	7960	0
161	20240404	182600	424421130	7960	7960	7960	7960	0
162	20240404	182500	424421130	7960	7960	7960	7960	0
163	20240404	182400	424421130	7960	7960	7960	7960	0
164	20240404	182300	424421130	7960	7960	7960	7960	0
165	20240404	182200	424421130	7960	7960	7960	7960	0
166	20240404	182100	424421130	7960	7960	7960	7960	0
167	20240404	182000	424421130	7960	7960	7960	7960	0
168	20240404	181900	424421130	7960	7960	7960	7960	0
169	20240404	181800	424421130	7960	7960	7960	7960	0
170	20240404	181700	424421130	7960	7960	7960	7960	0
171	20240404	181600	424421130	7960	7960	7960	7960	0
172	20240404	181500	424421130	7960	7960	7960	7960	0
173	20240404	181400	424421130	7960	7960	7960	7960	0
174	20240404	181300	424421130	7960	7960	7960	7960	0
175	20240404	181200	424421130	7960	7960	7960	7960	0
176	20240404	181100	424421130	7960	7960	7960	7960	0
177	20240404	181000	424421130	7960	7960	7960	7960	0
178	20240404	180900	424421130	7960	7960	7960	7960	0
179	20240404	180800	424421130	7960	7960	7960	7960	0
180	20240404	180700	424421130	7960	7960	7960	7960	0
181	20240404	180600	424421130	7960	7960	7960	7960	0
182	20240404	180500	424421130	7960	7960	7960	7960	755
183	20240404	180400	424421130	7960	7960	7960	7960	0
184	20240404	180300	424421130	7960	7960	7960	7960	0
185	20240404	180200	424421130	7960	7960	7960	7960	0
186	20240404	180100	424421130	7960	7960	7960	7960	0
187	20240404	180000	424421130	7960	7960	7960	7960	0
188	20240404	175900	424421130	7960	7960	7960	7960	0
189	20240404	175800	424421130	7960	7960	7960	7960	0
190	20240404	175700	424421130	7960	7960	7960	7960	0
191	20240404	175600	424421130	7960	7960	7960	7960	0
192	20240404	175500	424421130	7960	7960	7960	7960	0
193	20240404	175400	424421130	7960	7960	7960	7960	0
194	20240404	175300	424421130	7960	7960	7960	7960	0
195	20240404	175200	424421130	7960	7960	7960	7960	0
196	20240404	175100	424421130	7960	7960	7960	7960	0
197	20240404	175000	424421130	7960	7960	7960	7960	0
198	20240404	174900	424421130	7960	7960	7960	7960	0
199	20240404	174800	424421130	7960	7960	7960	7960	0
200	20240404	174700	424421130	7960	7960	7960	7960	0
201	20240404	174600	424421130	7960	7960	7960	7960	0
202	20240404	174500	424421130	7960	7960	7960	7960	0
203	20240404	174400	424421130	7960	7960	7960	7960	0
204	20240404	174300	424421130	7960	7960	7960	7960	0
205	20240404	174200	424421130	7960	7960	7960	7960	0
206	20240404	174100	424421130	7960	7960	7960	7960	0
207	20240404	174000	424421130	7960	7960	7960	7960	0
208	20240404	173900	424421130	7960	7960	7960	7960	0
209	20240404	173800	424421130	7960	7960	7960	7960	0
210	20240404	173700	424421130	7960	7960	7960	7960	0
211	20240404	173600	424421130	7960	7960	7960	7960	0
212	20240404	173500	424421130	7960	7960	7960	7960	755
213	20240404	173400	424421130	7960	7960	7960	7960	0
214	20240404	173300	424421130	7960	7960	7960	7960	0
215	20240404	173200	424421130	7960	7960	7960	7960	0
216	20240404	173100	424421130	7960	7960	7960	7960	0
217	20240404	173000	424421130	7960	7960	7960	7960	0
218	20240404	172900	424421130	7960	7960	7960	7960	0
219	20240404	172800	424421130	7960	7960	7960	7960	0
220	20240404	172700	424421130	7960	7960	7960	7960	0
221	20240404	172600	424421130	7960	7960	7960	7960	0
222	20240404	172500	424421130	7960	7960	7960	7960	0
223	20240404	172400	424421130	7960	7960	7960	7960	0
224	20240404	172300	424421130	7960	7960	7960	7960	0
225	20240404	172200	424421130	7960	7960	7960	7960	0
226	20240404	172100	424421130	7960	7960	7960	7960	0
227	20240404	172000	424421130	7960	7960	7960	7960	0
228	20240404	171900	424421130	7960	7960	7960	7960	0
229	20240404	171800	424421130	7960	7960	7960	7960	0
230	20240404	171700	424421130	7960	7960	7960	7960	0
231	20240404	171600	424421130	7960	7960	7960	7960	0
232	20240404	171500	424421130	7960	7960	7960	7960	0
233	20240404	171400	424421130	7960	7960	7960	7960	0
234	20240404	171300	424421130	7960	7960	7960	7960	0
235	20240404	171200	424421130	7960	7960	7960	7960	0
236	20240404	171100	424421130	7960	7960	7960	7960	0
237	20240404	171000	424421130	7960	7960	7960	7960	0
238	20240404	170900	424421130	7960	7960	7960	7960	0
239	20240404	170800	424421130	7960	7960	7960	7960	0
240	20240404	170700	424421130	7960	7960	7960	7960	0
241	20240404	170600	424421130	7960	7960	7960	7960	0
242	20240404	170500	424421130	7960	7960	7960	7960	755
243	20240404	170400	424421130	7960	7960	7960	7960	0
244	20240404	170300	424421130	7960	7960	7960	7960	0
245	20240404	170200	424421130	7960	7960	7960	7960	0
246	20240404	170100	424421130	7960	7960	7960	7960	0
247	20240404	170000	424421130	7960	7960	7960	7960	0
248	20240404	165900	424421130	7960	7960	7960	7960	0
249	20240404	165800	424421130	7960	7960	7960	7960	0
250	20240404	165700	424421130	7960	7960	7960	7960	0
251	20240404	165600	424421130	7960	7960	7960	7960	0
252	20240404	165500	424421130	7960	7960	7960	7960	0
253	20240404	165400	424421130	7960	7960	7960	7960	0
254	20240404	165300	424421130	7960	7960	7960	7960	0
255	20240404	165200	424421130	7960	7960	7960	7960	0
256	20240404	165100	424421130	7960	7960	7960	7960	0
257	20240404	165000	424421130	7960	7960	7960	7960	0
258	20240404	164900	424421130	7960	7960	7960	7960	0
259	20240404	164800	424421130	7960	7960	7960	7960	0
260	20240404	164700	424421130	7960	7960	7960	7960	0
261	20240404	164600	424421130	7960	7960	7960	7960	0
262	20240404	164500	424421130	7960	7960	7960	7960	0
263	20240404	164400	424421130	7960	7960	7960	7960	0
264	20240404	164300	424421130	7960	7960	7960	7960	0
265	20240404	164200	424421130	7960	7960	7960	7960	0
266	20240404	164100	424421130	7960	7960	7960	7960	0
267	20240404	164000	424421130	7960	7960	7960	7960	0
268	20240404	163900	424421130	7960	7960	7960	7960	0
269	20240404	163800	424421130	7960	7960	7960	7960	0
270	20240404	163700	424421130	7960	7960	7960	7960	0
271	20240404	163600	424421130	7960	7960	7960	7960	0
272	20240404	163500	424421130	7960	7960	7960	7960	755
273	20240404	163400	424421130	7960	7960	7960	7960	0
274	20240404	163300	424421130	7960	7960	7960	7960	0
275	20240404	163200	424421130	7960	7960	7960	7960	0
276	20240404	163100	424421130	7960	7960	7960	7960	0
277	20240404	163000	424421130	7960	7960	7960	7960	0
278	20240404	162900	424421130	7960	7960	7960	7960	0
279	20240404	162800	424421130	7960	7960	7960	7960	0
280	20240404	162700	424421130	7960	7960	7960	7960	0
281	20240404	162600	424421130	7960	7960	7960	7960	0
282	20240404	162500	424421130	7960	7960	7960	7960	0
283	20240404	162400	424421130	7960	7960	7960	7960	0
284	20240404	162300	424421130	7960	7960	7960	7960	0
285	20240404	162200	424421130	7960	7960	7960	7960	0
286	20240404	162100	424421130	7960	7960	7960	7960	0
287	20240404	162000	424421130	7960	7960	7960	7960	0
288	20240404	161900	424421130	7960	7960	7960	7960	0
289	20240404	161800	424421130	7960	7960	7960	7960	0
290	20240404	161700	424421130	7960	7960	7960	7960	0
291	20240404	161600	424421130	7960	7960	7960	7960	0
292	20240404	161500	424421130	7960	7960	7960	7960	0
293	20240404	161400	424421130	7960	7960	7960	7960	0
294	20240404	161300	424421130	7960	7960	7960	7960	0
295	20240404	161200	424421130	7960	7960	7960	7960	0
296	20240404	161100	424421130	7960	7960	7960	7960	0
297	20240404	161000	424421130	7960	7960	7960	7960	0
298	20240404	160900	424421130	7960	7960	7960	7960	0
299	20240404	160800	424421130	7960	7960	7960	7960	0
300	20240404	160700	424421130	7960	7960	7960	7960	0
301	20240404	160600	424421130	7960	7960	7960	7960	0
302	20240404	160500	424421130	7960	7960	7960	7960	755
303	20240404	160400	424421130	7960	7960	7960	7960	0
304	20240404	160300	424421130	7960	7960	7960	7960	0
305	20240404	160200	424421130	7960	7960	7960	7960	0
306	20240404	160100	424421130	7960	7960	7960	7960	0
307	20240404	160000	424421130	7960	7960	7960	7960	0
308	20240404	155900	424421130	7960	7960	7960	7960	0
309	20240404	155800	424421130	7960	7960	7960	7960	0
310	20240404	155700	424421130	7960	7960	7960	7960	0
311	20240404	155600	424421130	7960	7960	7960	7960	0
312	20240404	155500	424421130	7960	7960	7960	7960	0
313	20240404	155400	424421130	7960	7960	7960	7960	0
314	20240404	155300	424421130	7960	7960	7960	7960	0
315	20240404	155200	424421130	7960	7960	7960	7960	0
316	20240404	155100	424421130	7960	7960	7960	7960	0
317	20240404	155000	424421130	7960	7960	7960	7960	0
318	20240404	154900	424421130	7960	7960	7960	7960	0
319	20240404	154800	424421130	7960	7960	7960	7960	0
320	20240404	154700	424421130	7960	7960	7960	7960	0
321	20240404	154600	424421130	7960	7960	7960	7960	0
322	20240404	154500	424421130	7960	7960	7960	7960	0
323	20240404	154400	424421130	7960	7960	7960	7960	0
324	20240404	154300	424421130	7960	7960	7960	7960	0
325	20240404	154200	424421130	7960	7960	7960	7960	0
326	20240404	154100	424421130	7960	7960	7960	7960	0
327	20240404	154000	424421130	7960	7960	7960	7960	0
328	20240404	153900	424421130	7960	7960	7960	7960	0
329	20240404	153800	424421130	7960	7960	7960	7960	0
330	20240404	153700	424421130	7960	7960	7960	7960	0
331	20240404	153600	424421130	7960	7960	7960	7960	0
332	20240404	153500	424421130	7960	7960	7960	7960	755
333	20240404	153400	424421130	7960	7960	7960	7960	0
334	20240404	153300	424421130	7960	7960	7960	7960	0
335	20240404	153200	424421130	7960	7960	7960	7960	0
336	20240404	153100	424421130	7960	7960	7960	7960	0
337	20240404	153000	424421130	7960	7960	7960	7960	755
338	20240404	152900	418411330	8000	8000	8000	8000	0
339	20240404	152800	418411330	8000	8000	8000	8000	0
340	20240404	152700	418411330	8000	8000	8000	8000	0
341	20240404	152600	418411330	8000	8000	8000	8000	0
342	20240404	152500	418411330	8000	8000	8000	8000	0
343	20240404	152400	418411330	8000	8000	8000	8000	0
344	20240404	152300	418411330	8000	8000	8000	8000	0
345	20240404	152200	418411330	8000	8000	8000	8000	0
346	20240404	152100	418411330	8000	8000	8000	8000	0
347	20240404	152000	418411330	8000	8000	8000	8000	0
348	20240404	151900	418411330	8000	7970	8000	7960	456
349	20240404	151800	414772140	7960	7950	7960	7950	235
350	20240404	151700	412902540	7910	7910	7940	7910	1586
351	20240404	151600	400343490	7920	7930	7930	7920	1119
352	20240404	151500	391472870	7940	7940	7940	7940	107
353	20240404	151400	390623290	7950	7970	7970	7950	196
354	20240404	151300	389063820	7980	7990	7990	7980	541
355	20240404	151200	384745980	8000	8000	8000	8000	586
356	20240404	151100	380057980	8020	8000	8020	8000	220
357	20240404	151000	378297960	8000	8010	8010	8000	232
358	20240404	150900	376440960	8030	8030	8030	8030	21
359	20240404	150800	376272330	8030	8030	8030	8030	1
360	20240404	150700	376264300	8010	8010	8010	8010	20
361	20240404	150600	376104100	8020	8020	8020	8020	20
362	20240404	150500	375943700	8020	8020	8020	8020	1
363	20240404	150400	375935680	8020	8020	8020	8020	0
364	20240404	150300	375935680	8020	8020	8020	8020	6
365	20240404	150200	375887560	8020	8020	8020	8020	1
366	20240404	150100	375879540	8010	8010	8010	8010	0
367	20240404	150000	375879540	8010	8010	8010	8010	0
368	20240404	145900	375879540	8010	8010	8010	8010	0
369	20240404	145800	375879540	8010	8010	8010	8010	0
370	20240404	145700	375879540	8010	8010	8010	8010	3
371	20240404	145600	375855510	8010	8010	8010	8010	10
372	20240404	145500	375775410	8010	8010	8010	8010	0
373	20240404	145400	375775410	8010	8010	8010	8010	2
374	20240404	145300	375759390	8000	8000	8000	8000	165
375	20240404	145200	374439390	8000	8000	8000	8000	50
376	20240404	145100	374039390	8000	8000	8000	8000	50
377	20240404	145000	373639390	7980	7980	7980	7980	0
378	20240404	144900	373639390	7980	7980	7980	7980	8
379	20240404	144800	373575550	7970	7970	7970	7970	0
380	20240404	144700	373575550	7970	7970	7970	7970	1
381	20240404	144600	373567580	7980	7980	7980	7980	0
382	20240404	144500	373567580	7980	7980	7980	7980	206
383	20240404	144400	371923700	8000	8000	8000	8000	1
384	20240404	144300	371915700	7970	7970	7970	7970	0
385	20240404	144200	371915700	7970	7970	7970	7970	0
386	20240404	144100	371915700	7970	7970	7970	7970	0
387	20240404	144000	371915700	7970	7970	7970	7970	0
388	20240404	143900	371915700	7970	7970	7980	7970	1247
389	20240404	143800	361968840	7990	7990	7990	7990	0
390	20240404	143700	361968840	7990	7990	7990	7990	60
391	20240404	143600	361489440	7990	7990	7990	7990	38
392	20240404	143500	361185820	7990	7990	7990	7990	0
393	20240404	143400	361185820	7990	7990	7990	7990	0
394	20240404	143300	361185820	7990	7990	7990	7990	0
395	20240404	143200	361185820	7990	7990	7990	7990	3
396	20240404	143100	361161850	7990	7990	7990	7990	0
397	20240404	143000	361161850	7990	7990	7990	7990	0
398	20240404	142900	361161850	7990	7990	7990	7990	21
399	20240404	142800	360994060	7990	7990	7990	7990	0
400	20240404	142700	360994060	7990	7950	7990	7950	125
401	20240404	142600	359995750	7940	7940	7940	7940	0
402	20240404	142500	359995750	7940	7940	7940	7940	5
403	20240404	142400	359956050	7950	7950	7950	7950	19
404	20240404	142300	359805000	7950	7950	7950	7950	1
405	20240404	142200	359797050	7990	7990	7990	7990	0
406	20240404	142100	359797050	7990	7990	7990	7990	0
407	20240404	142000	359797050	7990	7990	7990	7990	50
408	20240404	141900	359397550	7990	7990	7990	7990	0
409	20240404	141800	359397550	7990	7990	7990	7990	25
410	20240404	141700	359197800	7990	7990	7990	7990	0
411	20240404	141600	359197800	7990	7990	7990	7990	0
412	20240404	141500	359197800	7990	7990	7990	7990	1
413	20240404	141400	359189810	7940	7940	7940	7940	1
414	20240404	141300	359181870	7940	7940	7940	7940	0
415	20240404	141200	359181870	7940	7940	7940	7940	0
416	20240404	141100	359181870	7940	7940	7940	7940	0
417	20240404	141000	359181870	7940	7940	7940	7940	1
418	20240404	140900	359173930	7940	7940	7940	7940	0
419	20240404	140800	359173930	7940	7940	7940	7940	0
420	20240404	140700	359173930	7940	7950	7950	7940	127
421	20240404	140600	358165390	7990	7990	7990	7990	0
422	20240404	140500	358165390	7990	7990	7990	7990	0
423	20240404	140400	358165390	7990	7990	7990	7990	0
424	20240404	140300	358165390	7990	7990	7990	7990	0
425	20240404	140200	358165390	7990	7990	7990	7990	10
426	20240404	140100	358085490	7990	7990	7990	7990	10
427	20240404	140000	358005590	7990	7990	7990	7990	0
428	20240404	135900	358005590	7990	7990	7990	7990	0
429	20240404	135800	358005590	7990	7990	7990	7990	0
430	20240404	135700	358005590	7990	7990	7990	7990	0
431	20240404	135600	358005590	7990	7990	7990	7990	5
432	20240404	135500	357965640	7990	7990	7990	7990	0
433	20240404	135400	357965640	7990	7990	7990	7990	1
434	20240404	135300	357957650	8000	8000	8000	8000	0
435	20240404	135200	357957650	8000	8000	8000	8000	0
436	20240404	135100	357957650	8000	8000	8000	8000	125
437	20240404	135000	356957650	8000	7950	8000	7940	232
438	20240404	134900	355114810	7950	7950	7950	7950	46
439	20240404	134800	354749110	7950	7950	7950	7950	0
440	20240404	134700	354749110	7950	7950	7950	7950	1
441	20240404	134600	354741160	7950	7950	7950	7950	0
442	20240404	134500	354741160	7950	7950	7950	7950	0
443	20240404	134400	354741160	7950	7950	7950	7950	0
444	20240404	134300	354741160	7950	7950	7950	7950	0
445	20240404	134200	354741160	7950	7980	7980	7950	941
446	20240404	134100	347250820	7980	7980	7980	7980	1
447	20240404	134000	347242840	7980	7980	7980	7980	0
448	20240404	133900	347242840	7980	7980	7980	7980	0
449	20240404	133800	347242840	7980	7980	7980	7980	1
450	20240404	133700	347234860	7970	7980	7980	7970	50
451	20240404	133600	346836070	7980	8020	8020	7980	229
452	20240404	133500	345007090	8020	8020	8020	8020	1
453	20240404	133400	344999070	7980	7980	7980	7980	0
454	20240404	133300	344999070	7980	7980	7980	7980	0
455	20240404	133200	344999070	7980	7980	7980	7980	0
456	20240404	133100	344999070	7980	7980	7980	7980	0
457	20240404	133000	344999070	7980	7980	7980	7980	0
458	20240404	132900	344999070	7980	7980	7980	7980	0
459	20240404	132800	344999070	7980	7980	7980	7980	0
460	20240404	132700	344999070	7980	7980	7980	7980	0
461	20240404	132600	344999070	7980	7980	7980	7980	0
462	20240404	132500	344999070	7980	7980	7980	7980	0
463	20240404	132400	344999070	7980	7980	7980	7980	0
464	20240404	132300	344999070	7980	7980	7980	7980	0
465	20240404	132200	344999070	7980	7980	7980	7980	0
466	20240404	132100	344999070	7980	7990	7990	7980	20
467	20240404	132000	344839450	8030	8020	8030	8020	3
468	20240404	131900	344815370	7980	7990	7990	7980	2
469	20240404	131800	344799400	7970	7970	7970	7970	0
470	20240404	131700	344799400	7970	7970	7970	7970	0
471	20240404	131600	344799400	7970	7970	7970	7970	0
472	20240404	131500	344799400	7970	7970	7970	7970	0
473	20240404	131400	344799400	7970	7970	7970	7970	0
474	20240404	131300	344799400	7970	7970	7970	7970	0
475	20240404	131200	344799400	7970	7970	7970	7970	0
476	20240404	131100	344799400	7970	7970	7970	7970	0
477	20240404	131000	344799400	7970	8020	8020	7970	60
478	20240404	130900	344320320	8040	8040	8040	8040	0
479	20240404	130800	344320320	8040	8040	8040	8040	0
480	20240404	130700	344320320	8040	8040	8040	8040	0
481	20240404	130600	344320320	8040	8040	8040	8040	0
482	20240404	130500	344320320	8040	8040	8040	8040	0
483	20240404	130400	344320320	8040	8040	8040	8040	0
484	20240404	130300	344320320	8040	8040	8040	8040	0
485	20240404	130200	344320320	8040	8040	8040	8040	0
486	20240404	130100	344320320	8040	8040	8040	8040	0
487	20240404	130000	344320320	8040	8040	8040	8040	0
488	20240404	125900	344320320	8040	8040	8040	8040	0
489	20240404	125800	344320320	8040	8040	8040	8040	22
490	20240404	125700	344143440	8040	8040	8040	8040	0
491	20240404	125600	344143440	8040	8040	8040	8040	0
492	20240404	125500	344143440	8040	8040	8040	8040	0
493	20240404	125400	344143440	8040	8040	8040	8040	0
494	20240404	125300	344143440	8040	8040	8040	8040	133
495	20240404	125200	343074120	8040	8020	8040	8020	30
496	20240404	125100	342833220	8020	8020	8020	8020	1
497	20240404	125000	342825200	8000	8000	8000	8000	14
498	20240404	124900	342713200	8000	8000	8000	8000	216
499	20240404	124800	340985200	8020	8020	8020	8020	0
500	20240404	124700	340985200	8020	8020	8020	8020	0
501	20240404	124600	340985200	8020	8020	8020	8020	23
502	20240404	124500	340800740	7990	7990	7990	7990	0
503	20240404	124400	340800740	7990	7990	7990	7990	39
504	20240404	124300	340489130	7990	7990	7990	7990	0
505	20240404	124200	340489130	7990	7990	7990	7990	6
506	20240404	124100	340441190	7990	7990	7990	7990	10
507	20240404	124000	340361290	7990	7990	7990	7990	0
508	20240404	123900	340361290	7990	7990	7990	7990	0
509	20240404	123800	340361290	7990	7990	7990	7990	91
510	20240404	123700	339634200	7990	7990	7990	7990	2
511	20240404	123600	339618220	7950	7950	7950	7950	0
512	20240404	123500	339618220	7950	7950	8000	7940	1296
513	20240404	123400	329310270	7940	7940	7940	7940	0
514	20240404	123300	329310270	7940	8000	8000	7940	32
515	20240404	123200	329056070	7940	7960	7960	7940	124
516	20240404	123100	328070250	8050	8050	8050	8050	0
517	20240404	123000	328070250	8050	8000	8050	8000	20
518	20240404	122900	327910150	8000	7980	8000	7930	709
519	20240404	122800	322260070	8000	8030	8030	8000	367
520	20240404	122700	319320810	8020	8020	8020	8020	0
521	20240404	122600	319320810	8020	8020	8020	8020	0
522	20240404	122500	319320810	8020	8020	8020	8020	0
523	20240404	122400	319320810	8020	8020	8020	8020	0
524	20240404	122300	319320810	8020	8030	8030	8020	50
525	20240404	122200	318919570	8140	8040	8140	8020	103
526	20240404	122100	318092890	8040	8040	8040	8040	0
527	20240404	122000	318092890	8040	8040	8040	8040	0
528	20240404	121900	318092890	8040	8070	8070	8040	30
529	20240404	121800	317851410	8170	8140	8170	8140	60
530	20240404	121700	317362010	8160	8140	8160	8140	30
531	20240404	121600	317117650	8140	8140	8140	8140	1
532	20240404	121500	317109510	8100	8100	8100	8100	0
533	20240404	121400	317109510	8100	8100	8100	8100	0
534	20240404	121300	317109510	8100	8100	8100	8100	24
535	20240404	121200	316915110	8180	8180	8180	8180	0
536	20240404	121100	316915110	8180	8180	8180	8180	0
537	20240404	121000	316915110	8180	8170	8180	8170	331
538	20240404	120900	314208160	8170	8090	8170	8050	312
539	20240404	120800	311672300	8120	8120	8120	8120	1
540	20240404	120700	311664180	8010	8150	8180	8010	445
541	20240404	120600	308046090	8150	8150	8150	8150	0
542	20240404	120500	308046090	8150	8150	8150	8150	0
543	20240404	120400	308046090	8150	8120	8150	8120	50
544	20240404	120300	307639080	8030	8110	8110	8030	13
545	20240404	120200	307533730	8110	8130	8140	8110	103
546	20240404	120100	306696070	8130	8120	8140	8120	113
547	20240404	120000	305777580	8130	8110	8130	8110	200
548	20240404	115900	304153120	8120	8080	8120	8080	100
549	20240404	115800	303343610	8080	8080	8080	8080	1
550	20240404	115700	303335530	8010	8100	8100	8010	23
551	20240404	115600	303151210	8100	8000	8120	8000	1037
552	20240404	115500	294768190	8000	7990	8000	7990	1000
553	20240404	115400	286769450	7950	7950	7950	7950	0
554	20240404	115300	286769450	7950	7950	7950	7950	0
555	20240404	115200	286769450	7950	7950	7950	7950	0
556	20240404	115100	286769450	7950	7950	7950	7950	0
557	20240404	115000	286769450	7950	7950	7950	7950	0
558	20240404	114900	286769450	7950	7950	7950	7950	0
559	20240404	114800	286769450	7950	7950	7950	7950	125
560	20240404	114700	285775700	7950	7950	7950	7950	0
561	20240404	114600	285775700	7950	7950	7950	7950	0
562	20240404	114500	285775700	7950	7950	7950	7950	20
563	20240404	114400	285616700	7940	7940	7940	7940	0
564	20240404	114300	285616700	7940	7940	7940	7940	0
565	20240404	114200	285616700	7940	7940	7940	7940	241
566	20240404	114100	283703160	7940	7940	7940	7940	62
567	20240404	114000	283210880	7900	7900	7900	7900	20
568	20240404	113900	283052880	7900	7900	7900	7900	0
569	20240404	113800	283052880	7900	7900	7900	7900	0
570	20240404	113700	283052880	7900	7900	7900	7900	1
571	20240404	113600	283044980	7920	7920	7920	7920	0
572	20240404	113500	283044980	7920	7920	7920	7920	0
573	20240404	113400	283044980	7920	7920	7920	7920	72
574	20240404	113300	282474740	7900	7900	7900	7900	0
575	20240404	113200	282474740	7900	7900	7900	7900	0
576	20240404	113100	282474740	7900	7900	7900	7900	0
577	20240404	113000	282474740	7900	7900	7900	7900	277
578	20240404	112900	280286440	7910	7910	7910	7910	0
579	20240404	112800	280286440	7910	7910	7910	7910	48
580	20240404	112700	279906760	7910	7910	7910	7910	0
581	20240404	112600	279906760	7910	7910	7910	7910	0
582	20240404	112500	279906760	7910	7910	7910	7910	0
583	20240404	112400	279906760	7910	7910	7910	7910	0
584	20240404	112300	279906760	7910	7910	7910	7900	262
585	20240404	112200	277836350	7900	7900	7900	7900	124
586	20240404	112100	276856750	7900	7900	7900	7900	0
587	20240404	112000	276856750	7900	7900	7900	7900	0
588	20240404	111900	276856750	7900	7900	7900	7900	0
589	20240404	111800	276856750	7900	7920	7920	7900	2000
590	20240404	111700	261054860	7900	7900	7900	7900	0
591	20240404	111600	261054860	7900	7900	7900	7900	23
592	20240404	111500	260873160	7900	7920	7920	7900	2200
593	20240404	111400	243473480	7920	7920	7920	7920	0
594	20240404	111300	243473480	7920	7950	7950	7920	1200
595	20240404	111200	233958690	7980	7960	7980	7960	350
596	20240404	111100	231166530	7950	7950	7950	7950	63
597	20240404	111000	230665680	7930	7930	7930	7930	0
598	20240404	110900	230665680	7930	7930	7930	7930	0
599	20240404	110800	230665680	7930	7930	7930	7930	0
600	20240404	110700	230665680	7930	7930	7930	7930	0
601	20240404	110600	230665680	7930	7930	7930	7930	0
602	20240404	110500	230665680	7930	7930	7930	7930	0
603	20240404	110400	230665680	7930	7930	7930	7930	5
604	20240404	110300	230626030	7950	7950	7950	7950	0
605	20240404	110200	230626030	7950	7950	7950	7950	51
606	20240404	110100	230220580	7950	7950	7950	7950	0
607	20240404	110000	230220580	7950	7950	7950	7950	0
608	20240404	105900	230220580	7950	7950	7950	7950	0
609	20240404	105800	230220580	7950	7950	7950	7950	51
610	20240404	105700	229815130	7950	7950	7950	7950	0
611	20240404	105600	229815130	7950	7950	7950	7950	0
612	20240404	105500	229815130	7950	7950	7950	7950	1
613	20240404	105400	229807180	7950	7950	7950	7950	0
614	20240404	105300	229807180	7950	7950	7950	7950	0
615	20240404	105200	229807180	7950	7950	7950	7950	0
616	20240404	105100	229807180	7950	7950	7950	7950	14
617	20240404	105000	229695880	7950	7950	7950	7950	0
618	20240404	104900	229695880	7950	7950	7950	7950	0
619	20240404	104800	229695880	7950	7950	7950	7950	0
620	20240404	104700	229695880	7950	7940	7950	7940	34
621	20240404	104600	229425590	7950	7950	7950	7950	0
622	20240404	104500	229425590	7950	7960	7960	7950	240
623	20240404	104400	227517010	7960	7970	7970	7960	132
624	20240404	104300	226465290	7980	7980	7980	7980	0
625	20240404	104200	226465290	7980	7980	7980	7980	2
626	20240404	104100	226449330	7980	7980	7980	7980	1
627	20240404	104000	226441350	7980	7980	7980	7980	0
628	20240404	103900	226441350	7980	7980	7980	7980	20
629	20240404	103800	226281750	7990	7990	7990	7990	0
630	20240404	103700	226281750	7990	7990	7990	7990	0
631	20240404	103600	226281750	7990	7990	7990	7990	0
632	20240404	103500	226281750	7990	7990	7990	7990	0
633	20240404	103400	226281750	7990	7980	7990	7980	132
634	20240404	103300	225228340	7980	7980	7980	7980	105
635	20240404	103200	224390440	7960	7980	7980	7960	112
636	20240404	103100	223496920	7950	7950	7950	7950	0
637	20240404	103000	223496920	7950	7950	7950	7950	100
638	20240404	102900	222701920	7950	7950	7950	7950	0
639	20240404	102800	222701920	7950	7950	7950	7950	100
640	20240404	102700	221906920	7950	7950	7950	7950	0
641	20240404	102600	221906920	7950	7950	7950	7950	0
642	20240404	102500	221906920	7950	7950	7950	7950	5
643	20240404	102400	221867170	7950	7950	7950	7950	100
644	20240404	102300	221072170	7950	7950	7950	7950	97
645	20240404	102200	220301020	7910	7910	7910	7910	8
646	20240404	102100	220237740	7910	7910	7910	7910	200
647	20240404	102000	218655740	7910	7910	7910	7910	100
648	20240404	101900	217864740	7910	7910	7910	7910	50
649	20240404	101800	217469240	7910	7910	7910	7910	0
650	20240404	101700	217469240	7910	7950	7950	7910	934
651	20240404	101600	210065340	7980	7980	7980	7980	0
652	20240404	101500	210065340	7980	7980	7980	7980	0
653	20240404	101400	210065340	7980	7980	7980	7980	100
654	20240404	101300	209267340	7930	7930	7930	7930	0
655	20240404	101200	209267340	7930	7950	7950	7920	201
656	20240404	101100	207673740	7940	7940	7940	7940	27
657	20240404	101000	207459360	7940	7940	7940	7940	245
658	20240404	100900	205514060	7940	7940	7940	7940	1290
659	20240404	100800	195271460	7940	7940	7940	7940	3
660	20240404	100700	195247640	7940	7950	7950	7940	383
661	20240404	100600	192202960	7950	7990	7990	7950	512
662	20240404	100500	188132500	7990	7970	7990	7970	133
663	20240404	100400	187070470	7990	7990	7990	7990	1
664	20240404	100300	187062480	7990	7970	7990	7970	156
665	20240404	100200	185819140	7960	7960	7960	7960	0
666	20240404	100100	185819140	7960	7960	7960	7960	2
667	20240404	100000	185803220	7970	7970	7970	7970	0
668	20240404	095900	185803220	7970	7970	7970	7970	13
669	20240404	095800	185699610	7970	7970	7970	7970	1
670	20240404	095700	185691640	7970	7970	7970	7970	0
671	20240404	095600	185691640	7970	7970	7970	7970	1
672	20240404	095500	185683670	7970	7960	7970	7960	13
673	20240404	095400	185580180	7960	7940	7960	7910	187
674	20240404	095300	184095890	7960	7940	7960	7940	42
675	20240404	095200	183762390	7940	7940	7940	7940	1
676	20240404	095100	183754450	7900	7910	7910	7900	126
677	20240404	095000	182759020	7910	7910	7910	7910	0
678	20240404	094900	182759020	7910	7940	7940	7910	2766
679	20240404	094800	160865580	7970	7980	7980	7970	7
680	20240404	094700	160809740	7980	7980	7980	7980	1
681	20240404	094600	160801760	7930	7980	7980	7930	335
682	20240404	094500	158142810	7980	7980	7980	7980	0
683	20240404	094400	158142810	7980	7980	7980	7980	4
684	20240404	094300	158110890	7980	7980	7980	7980	27
685	20240404	094200	157895430	7940	7940	7940	7940	0
686	20240404	094100	157895430	7940	7950	7950	7940	123
687	20240404	094000	156918780	7930	7940	7940	7930	170
688	20240404	093900	155570210	7990	7980	7990	7930	279
689	20240404	093800	153348080	7960	7960	7960	7960	25
690	20240404	093700	153149080	7940	7940	7940	7940	30
691	20240404	093600	152910880	7940	7960	7960	7940	427
692	20240404	093500	149516170	7970	7970	7970	7970	27
693	20240404	093400	149300980	7990	7990	7990	7990	0
694	20240404	093300	149300980	7990	7990	7990	7990	11
695	20240404	093200	149213090	7930	7920	7930	7920	256
696	20240404	093100	147185490	7920	7930	7930	7920	224
697	20240404	093000	145411100	7940	7960	7960	7940	1077
698	20240404	092900	136859000	7960	7960	7960	7960	0
699	20240404	092800	136859000	7960	7960	7960	7960	5
700	20240404	092700	136819200	7980	7980	7980	7980	3
701	20240404	092600	136795260	8000	7970	8000	7970	10
702	20240404	092500	136715460	7950	7940	7950	7940	43
703	20240404	092400	136373660	7950	7950	7950	7940	110
704	20240404	092300	135499220	7960	7960	7960	7960	0
705	20240404	092200	135499220	7960	7960	7960	7910	1504
706	20240404	092100	123548850	7970	8000	8000	7970	2232
707	20240404	092000	105732580	8030	8020	8030	8000	843
708	20240404	091900	98978720	8080	8080	8080	8080	0
709	20240404	091800	98978720	8080	8080	8080	8080	39
710	20240404	091700	98663600	8080	8020	8080	8020	440
711	20240404	091600	95112200	8010	8010	8010	8010	0
712	20240404	091500	95112200	8010	8010	8010	8010	64
713	20240404	091400	94599560	8070	8010	8070	8010	50
714	20240404	091300	94197230	8010	8010	8010	8010	100
715	20240404	091200	93396230	8020	8020	8020	8020	1
716	20240404	091100	93388210	8000	8000	8010	8000	738
717	20240404	091000	87484120	8000	8080	8080	8000	895
718	20240404	090900	80287480	8080	8080	8080	8080	184
719	20240404	090800	78800760	8030	8100	8100	8030	183
720	20240404	090700	77319720	8090	8050	8090	8030	1332
721	20240404	090600	66553130	8030	8060	8060	8030	101
722	20240404	090500	65741620	8100	7990	8100	7990	1418
723	20240404	090400	54337990	8000	8000	8000	8000	3
724	20240404	090300	54313990	8000	8050	8050	8000	681
725	20240404	090200	48854550	8030	8030	8030	8030	151
726	20240404	090100	47642020	8000	8010	8010	8000	343
727	20240404	090000	44895590	8010	8010	8080	8010	5603