KissMeData/256630/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	210700	1222503159	1851	1851	1851	1851	20782
3	20240404	210600	1222503159	1851	1851	1851	1851	0
4	20240404	210500	1222503159	1851	1851	1851	1851	0
5	20240404	210400	1222503159	1851	1851	1851	1851	0
6	20240404	210300	1222503159	1851	1851	1851	1851	0
7	20240404	210200	1222503159	1851	1851	1851	1851	0
8	20240404	210100	1222503159	1851	1851	1851	1851	0
9	20240404	210000	1222503159	1851	1851	1851	1851	0
10	20240404	205900	1222503159	1851	1851	1851	1851	0
11	20240404	205800	1222503159	1851	1851	1851	1851	0
12	20240404	205700	1222503159	1851	1851	1851	1851	0
13	20240404	205600	1222503159	1851	1851	1851	1851	0
14	20240404	205500	1222503159	1851	1851	1851	1851	0
15	20240404	205400	1222503159	1851	1851	1851	1851	0
16	20240404	205300	1222503159	1851	1851	1851	1851	0
17	20240404	205200	1222503159	1851	1851	1851	1851	0
18	20240404	205100	1222503159	1851	1851	1851	1851	0
19	20240404	205000	1222503159	1851	1851	1851	1851	0
20	20240404	204900	1222503159	1851	1851	1851	1851	0
21	20240404	204800	1222503159	1851	1851	1851	1851	0
22	20240404	204700	1222503159	1851	1851	1851	1851	0
23	20240404	204600	1222503159	1851	1851	1851	1851	0
24	20240404	204500	1222503159	1851	1851	1851	1851	0
25	20240404	204400	1222503159	1851	1851	1851	1851	0
26	20240404	204300	1222503159	1851	1851	1851	1851	0
27	20240404	204200	1222503159	1851	1851	1851	1851	0
28	20240404	204100	1222503159	1851	1851	1851	1851	0
29	20240404	204000	1222503159	1851	1851	1851	1851	0
30	20240404	203900	1222503159	1851	1851	1851	1851	0
31	20240404	203800	1222503159	1851	1851	1851	1851	0
32	20240404	203700	1222503159	1851	1851	1851	1851	20782
33	20240404	203600	1222503159	1851	1851	1851	1851	0
34	20240404	203500	1222503159	1851	1851	1851	1851	0
35	20240404	203400	1222503159	1851	1851	1851	1851	0
36	20240404	203300	1222503159	1851	1851	1851	1851	0
37	20240404	203200	1222503159	1851	1851	1851	1851	0
38	20240404	203100	1222503159	1851	1851	1851	1851	0
39	20240404	203000	1222503159	1851	1851	1851	1851	0
40	20240404	202900	1222503159	1851	1851	1851	1851	0
41	20240404	202800	1222503159	1851	1851	1851	1851	0
42	20240404	202700	1222503159	1851	1851	1851	1851	0
43	20240404	202600	1222503159	1851	1851	1851	1851	0
44	20240404	202500	1222503159	1851	1851	1851	1851	0
45	20240404	202400	1222503159	1851	1851	1851	1851	0
46	20240404	202300	1222503159	1851	1851	1851	1851	0
47	20240404	202200	1222503159	1851	1851	1851	1851	0
48	20240404	202100	1222503159	1851	1851	1851	1851	0
49	20240404	202000	1222503159	1851	1851	1851	1851	0
50	20240404	201900	1222503159	1851	1851	1851	1851	0
51	20240404	201800	1222503159	1851	1851	1851	1851	0
52	20240404	201700	1222503159	1851	1851	1851	1851	0
53	20240404	201600	1222503159	1851	1851	1851	1851	0
54	20240404	201500	1222503159	1851	1851	1851	1851	0
55	20240404	201400	1222503159	1851	1851	1851	1851	0
56	20240404	201300	1222503159	1851	1851	1851	1851	0
57	20240404	201200	1222503159	1851	1851	1851	1851	0
58	20240404	201100	1222503159	1851	1851	1851	1851	0
59	20240404	201000	1222503159	1851	1851	1851	1851	0
60	20240404	200900	1222503159	1851	1851	1851	1851	0
61	20240404	200800	1222503159	1851	1851	1851	1851	0
62	20240404	200700	1222503159	1851	1851	1851	1851	20782
63	20240404	200600	1222503159	1851	1851	1851	1851	0
64	20240404	200500	1222503159	1851	1851	1851	1851	0
65	20240404	200400	1222503159	1851	1851	1851	1851	0
66	20240404	200300	1222503159	1851	1851	1851	1851	0
67	20240404	200200	1222503159	1851	1851	1851	1851	0
68	20240404	200100	1222503159	1851	1851	1851	1851	0
69	20240404	200000	1222503159	1851	1851	1851	1851	0
70	20240404	195900	1222503159	1851	1851	1851	1851	0
71	20240404	195800	1222503159	1851	1851	1851	1851	0
72	20240404	195700	1222503159	1851	1851	1851	1851	0
73	20240404	195600	1222503159	1851	1851	1851	1851	0
74	20240404	195500	1222503159	1851	1851	1851	1851	0
75	20240404	195400	1222503159	1851	1851	1851	1851	0
76	20240404	195300	1222503159	1851	1851	1851	1851	0
77	20240404	195200	1222503159	1851	1851	1851	1851	0
78	20240404	195100	1222503159	1851	1851	1851	1851	0
79	20240404	195000	1222503159	1851	1851	1851	1851	0
80	20240404	194900	1222503159	1851	1851	1851	1851	0
81	20240404	194800	1222503159	1851	1851	1851	1851	0
82	20240404	194700	1222503159	1851	1851	1851	1851	0
83	20240404	194600	1222503159	1851	1851	1851	1851	0
84	20240404	194500	1222503159	1851	1851	1851	1851	0
85	20240404	194400	1222503159	1851	1851	1851	1851	0
86	20240404	194300	1222503159	1851	1851	1851	1851	0
87	20240404	194200	1222503159	1851	1851	1851	1851	0
88	20240404	194100	1222503159	1851	1851	1851	1851	0
89	20240404	194000	1222503159	1851	1851	1851	1851	0
90	20240404	193900	1222503159	1851	1851	1851	1851	0
91	20240404	193800	1222503159	1851	1851	1851	1851	0
92	20240404	193700	1222503159	1851	1851	1851	1851	20782
93	20240404	193600	1222503159	1851	1851	1851	1851	0
94	20240404	193500	1222503159	1851	1851	1851	1851	0
95	20240404	193400	1222503159	1851	1851	1851	1851	0
96	20240404	193300	1222503159	1851	1851	1851	1851	0
97	20240404	193200	1222503159	1851	1851	1851	1851	0
98	20240404	193100	1222503159	1851	1851	1851	1851	0
99	20240404	193000	1222503159	1851	1851	1851	1851	0
100	20240404	192900	1222503159	1851	1851	1851	1851	0
101	20240404	192800	1222503159	1851	1851	1851	1851	0
102	20240404	192700	1222503159	1851	1851	1851	1851	0
103	20240404	192600	1222503159	1851	1851	1851	1851	0
104	20240404	192500	1222503159	1851	1851	1851	1851	0
105	20240404	192400	1222503159	1851	1851	1851	1851	0
106	20240404	192300	1222503159	1851	1851	1851	1851	0
107	20240404	192200	1222503159	1851	1851	1851	1851	0
108	20240404	192100	1222503159	1851	1851	1851	1851	0
109	20240404	192000	1222503159	1851	1851	1851	1851	0
110	20240404	191900	1222503159	1851	1851	1851	1851	0
111	20240404	191800	1222503159	1851	1851	1851	1851	0
112	20240404	191700	1222503159	1851	1851	1851	1851	0
113	20240404	191600	1222503159	1851	1851	1851	1851	0
114	20240404	191500	1222503159	1851	1851	1851	1851	0
115	20240404	191400	1222503159	1851	1851	1851	1851	0
116	20240404	191300	1222503159	1851	1851	1851	1851	0
117	20240404	191200	1222503159	1851	1851	1851	1851	0
118	20240404	191100	1222503159	1851	1851	1851	1851	0
119	20240404	191000	1222503159	1851	1851	1851	1851	0
120	20240404	190900	1222503159	1851	1851	1851	1851	0
121	20240404	190800	1222503159	1851	1851	1851	1851	0
122	20240404	190700	1222503159	1851	1851	1851	1851	20782
123	20240404	190600	1222503159	1851	1851	1851	1851	0
124	20240404	190500	1222503159	1851	1851	1851	1851	0
125	20240404	190400	1222503159	1851	1851	1851	1851	0
126	20240404	190300	1222503159	1851	1851	1851	1851	0
127	20240404	190200	1222503159	1851	1851	1851	1851	0
128	20240404	190100	1222503159	1851	1851	1851	1851	0
129	20240404	190000	1222503159	1851	1851	1851	1851	0
130	20240404	185900	1222503159	1851	1851	1851	1851	0
131	20240404	185800	1222503159	1851	1851	1851	1851	0
132	20240404	185700	1222503159	1851	1851	1851	1851	0
133	20240404	185600	1222503159	1851	1851	1851	1851	0
134	20240404	185500	1222503159	1851	1851	1851	1851	0
135	20240404	185400	1222503159	1851	1851	1851	1851	0
136	20240404	185300	1222503159	1851	1851	1851	1851	0
137	20240404	185200	1222503159	1851	1851	1851	1851	0
138	20240404	185100	1222503159	1851	1851	1851	1851	0
139	20240404	185000	1222503159	1851	1851	1851	1851	0
140	20240404	184900	1222503159	1851	1851	1851	1851	0
141	20240404	184800	1222503159	1851	1851	1851	1851	0
142	20240404	184700	1222503159	1851	1851	1851	1851	0
143	20240404	184600	1222503159	1851	1851	1851	1851	0
144	20240404	184500	1222503159	1851	1851	1851	1851	0
145	20240404	184400	1222503159	1851	1851	1851	1851	0
146	20240404	184300	1222503159	1851	1851	1851	1851	0
147	20240404	184200	1222503159	1851	1851	1851	1851	0
148	20240404	184100	1222503159	1851	1851	1851	1851	0
149	20240404	184000	1222503159	1851	1851	1851	1851	0
150	20240404	183900	1222503159	1851	1851	1851	1851	0
151	20240404	183800	1222503159	1851	1851	1851	1851	0
152	20240404	183700	1222503159	1851	1851	1851	1851	20782
153	20240404	183600	1222503159	1851	1851	1851	1851	0
154	20240404	183500	1222503159	1851	1851	1851	1851	0
155	20240404	183400	1222503159	1851	1851	1851	1851	0
156	20240404	183300	1222503159	1851	1851	1851	1851	0
157	20240404	183200	1222503159	1851	1851	1851	1851	0
158	20240404	183100	1222503159	1851	1851	1851	1851	0
159	20240404	183000	1222503159	1851	1851	1851	1851	0
160	20240404	182900	1222503159	1851	1851	1851	1851	0
161	20240404	182800	1222503159	1851	1851	1851	1851	0
162	20240404	182700	1222503159	1851	1851	1851	1851	0
163	20240404	182600	1222503159	1851	1851	1851	1851	0
164	20240404	182500	1222503159	1851	1851	1851	1851	0
165	20240404	182400	1222503159	1851	1851	1851	1851	0
166	20240404	182300	1222503159	1851	1851	1851	1851	0
167	20240404	182200	1222503159	1851	1851	1851	1851	0
168	20240404	182100	1222503159	1851	1851	1851	1851	0
169	20240404	182000	1222503159	1851	1851	1851	1851	0
170	20240404	181900	1222503159	1851	1851	1851	1851	0
171	20240404	181800	1222503159	1851	1851	1851	1851	0
172	20240404	181700	1222503159	1851	1851	1851	1851	0
173	20240404	181600	1222503159	1851	1851	1851	1851	0
174	20240404	181500	1222503159	1851	1851	1851	1851	0
175	20240404	181400	1222503159	1851	1851	1851	1851	0
176	20240404	181300	1222503159	1851	1851	1851	1851	0
177	20240404	181200	1222503159	1851	1851	1851	1851	0
178	20240404	181100	1222503159	1851	1851	1851	1851	0
179	20240404	181000	1222503159	1851	1851	1851	1851	0
180	20240404	180900	1222503159	1851	1851	1851	1851	0
181	20240404	180800	1222503159	1851	1851	1851	1851	0
182	20240404	180700	1222503159	1851	1851	1851	1851	20782
183	20240404	180600	1222503159	1851	1851	1851	1851	0
184	20240404	180500	1222503159	1851	1851	1851	1851	0
185	20240404	180400	1222503159	1851	1851	1851	1851	0
186	20240404	180300	1222503159	1851	1851	1851	1851	0
187	20240404	180200	1222503159	1851	1851	1851	1851	0
188	20240404	180100	1222503159	1851	1851	1851	1851	0
189	20240404	180000	1222503159	1851	1851	1851	1851	0
190	20240404	175900	1222503159	1851	1851	1851	1851	0
191	20240404	175800	1222503159	1851	1851	1851	1851	0
192	20240404	175700	1222503159	1851	1851	1851	1851	0
193	20240404	175600	1222503159	1851	1851	1851	1851	0
194	20240404	175500	1222503159	1851	1851	1851	1851	0
195	20240404	175400	1222503159	1851	1851	1851	1851	0
196	20240404	175300	1222503159	1851	1851	1851	1851	0
197	20240404	175200	1222503159	1851	1851	1851	1851	0
198	20240404	175100	1222503159	1851	1851	1851	1851	0
199	20240404	175000	1222503159	1851	1851	1851	1851	0
200	20240404	174900	1222503159	1851	1851	1851	1851	0
201	20240404	174800	1222503159	1851	1851	1851	1851	0
202	20240404	174700	1222503159	1851	1851	1851	1851	0
203	20240404	174600	1222503159	1851	1851	1851	1851	0
204	20240404	174500	1222503159	1851	1851	1851	1851	0
205	20240404	174400	1222503159	1851	1851	1851	1851	0
206	20240404	174300	1222503159	1851	1851	1851	1851	0
207	20240404	174200	1222503159	1851	1851	1851	1851	0
208	20240404	174100	1222503159	1851	1851	1851	1851	0
209	20240404	174000	1222503159	1851	1851	1851	1851	0
210	20240404	173900	1222503159	1851	1851	1851	1851	0
211	20240404	173800	1222503159	1851	1851	1851	1851	0
212	20240404	173700	1222503159	1851	1851	1851	1851	20782
213	20240404	173600	1222503159	1851	1851	1851	1851	0
214	20240404	173500	1222503159	1851	1851	1851	1851	0
215	20240404	173400	1222503159	1851	1851	1851	1851	0
216	20240404	173300	1222503159	1851	1851	1851	1851	0
217	20240404	173200	1222503159	1851	1851	1851	1851	0
218	20240404	173100	1222503159	1851	1851	1851	1851	0
219	20240404	173000	1222503159	1851	1851	1851	1851	0
220	20240404	172900	1222503159	1851	1851	1851	1851	0
221	20240404	172800	1222503159	1851	1851	1851	1851	0
222	20240404	172700	1222503159	1851	1851	1851	1851	0
223	20240404	172600	1222503159	1851	1851	1851	1851	0
224	20240404	172500	1222503159	1851	1851	1851	1851	0
225	20240404	172400	1222503159	1851	1851	1851	1851	0
226	20240404	172300	1222503159	1851	1851	1851	1851	0
227	20240404	172200	1222503159	1851	1851	1851	1851	0
228	20240404	172100	1222503159	1851	1851	1851	1851	0
229	20240404	172000	1222503159	1851	1851	1851	1851	0
230	20240404	171900	1222503159	1851	1851	1851	1851	0
231	20240404	171800	1222503159	1851	1851	1851	1851	0
232	20240404	171700	1222503159	1851	1851	1851	1851	0
233	20240404	171600	1222503159	1851	1851	1851	1851	0
234	20240404	171500	1222503159	1851	1851	1851	1851	0
235	20240404	171400	1222503159	1851	1851	1851	1851	0
236	20240404	171300	1222503159	1851	1851	1851	1851	0
237	20240404	171200	1222503159	1851	1851	1851	1851	0
238	20240404	171100	1222503159	1851	1851	1851	1851	0
239	20240404	171000	1222503159	1851	1851	1851	1851	0
240	20240404	170900	1222503159	1851	1851	1851	1851	0
241	20240404	170800	1222503159	1851	1851	1851	1851	0
242	20240404	170700	1222503159	1851	1851	1851	1851	20782
243	20240404	170600	1222503159	1851	1851	1851	1851	0
244	20240404	170500	1222503159	1851	1851	1851	1851	0
245	20240404	170400	1222503159	1851	1851	1851	1851	0
246	20240404	170300	1222503159	1851	1851	1851	1851	0
247	20240404	170200	1222503159	1851	1851	1851	1851	0
248	20240404	170100	1222503159	1851	1851	1851	1851	0
249	20240404	170000	1222503159	1851	1851	1851	1851	0
250	20240404	165900	1222503159	1851	1851	1851	1851	0
251	20240404	165800	1222503159	1851	1851	1851	1851	0
252	20240404	165700	1222503159	1851	1851	1851	1851	0
253	20240404	165600	1222503159	1851	1851	1851	1851	0
254	20240404	165500	1222503159	1851	1851	1851	1851	0
255	20240404	165400	1222503159	1851	1851	1851	1851	0
256	20240404	165300	1222503159	1851	1851	1851	1851	0
257	20240404	165200	1222503159	1851	1851	1851	1851	0
258	20240404	165100	1222503159	1851	1851	1851	1851	0
259	20240404	165000	1222503159	1851	1851	1851	1851	0
260	20240404	164900	1222503159	1851	1851	1851	1851	0
261	20240404	164800	1222503159	1851	1851	1851	1851	0
262	20240404	164700	1222503159	1851	1851	1851	1851	0
263	20240404	164600	1222503159	1851	1851	1851	1851	0
264	20240404	164500	1222503159	1851	1851	1851	1851	0
265	20240404	164400	1222503159	1851	1851	1851	1851	0
266	20240404	164300	1222503159	1851	1851	1851	1851	0
267	20240404	164200	1222503159	1851	1851	1851	1851	0
268	20240404	164100	1222503159	1851	1851	1851	1851	0
269	20240404	164000	1222503159	1851	1851	1851	1851	0
270	20240404	163900	1222503159	1851	1851	1851	1851	0
271	20240404	163800	1222503159	1851	1851	1851	1851	0
272	20240404	163700	1222503159	1851	1851	1851	1851	20782
273	20240404	163600	1222503159	1851	1851	1851	1851	0
274	20240404	163500	1222503159	1851	1851	1851	1851	0
275	20240404	163400	1222503159	1851	1851	1851	1851	0
276	20240404	163300	1222503159	1851	1851	1851	1851	0
277	20240404	163200	1222503159	1851	1851	1851	1851	0
278	20240404	163100	1222503159	1851	1851	1851	1851	0
279	20240404	163000	1222503159	1851	1851	1851	1851	0
280	20240404	162900	1222503159	1851	1851	1851	1851	0
281	20240404	162800	1222503159	1851	1851	1851	1851	0
282	20240404	162700	1222503159	1851	1851	1851	1851	0
283	20240404	162600	1222503159	1851	1851	1851	1851	0
284	20240404	162500	1222503159	1851	1851	1851	1851	0
285	20240404	162400	1222503159	1851	1851	1851	1851	0
286	20240404	162300	1222503159	1851	1851	1851	1851	0
287	20240404	162200	1222503159	1851	1851	1851	1851	0
288	20240404	162100	1222503159	1851	1851	1851	1851	0
289	20240404	162000	1222503159	1851	1851	1851	1851	0
290	20240404	161900	1222503159	1851	1851	1851	1851	0
291	20240404	161800	1222503159	1851	1851	1851	1851	0
292	20240404	161700	1222503159	1851	1851	1851	1851	0
293	20240404	161600	1222503159	1851	1851	1851	1851	0
294	20240404	161500	1222503159	1851	1851	1851	1851	0
295	20240404	161400	1222503159	1851	1851	1851	1851	0
296	20240404	161300	1222503159	1851	1851	1851	1851	0
297	20240404	161200	1222503159	1851	1851	1851	1851	0
298	20240404	161100	1222503159	1851	1851	1851	1851	0
299	20240404	161000	1222503159	1851	1851	1851	1851	0
300	20240404	160900	1222503159	1851	1851	1851	1851	0
301	20240404	160800	1222503159	1851	1851	1851	1851	0
302	20240404	160700	1222503159	1851	1851	1851	1851	20782
303	20240404	160600	1222503159	1851	1851	1851	1851	0
304	20240404	160500	1222503159	1851	1851	1851	1851	0
305	20240404	160400	1222503159	1851	1851	1851	1851	0
306	20240404	160300	1222503159	1851	1851	1851	1851	0
307	20240404	160200	1222503159	1851	1851	1851	1851	0
308	20240404	160100	1222503159	1851	1851	1851	1851	0
309	20240404	160000	1222503159	1851	1851	1851	1851	0
310	20240404	155900	1222503159	1851	1851	1851	1851	0
311	20240404	155800	1222503159	1851	1851	1851	1851	0
312	20240404	155700	1222503159	1851	1851	1851	1851	0
313	20240404	155600	1222503159	1851	1851	1851	1851	0
314	20240404	155500	1222503159	1851	1851	1851	1851	0
315	20240404	155400	1222503159	1851	1851	1851	1851	0
316	20240404	155300	1222503159	1851	1851	1851	1851	0
317	20240404	155200	1222503159	1851	1851	1851	1851	0
318	20240404	155100	1222503159	1851	1851	1851	1851	0
319	20240404	155000	1222503159	1851	1851	1851	1851	0
320	20240404	154900	1222503159	1851	1851	1851	1851	0
321	20240404	154800	1222503159	1851	1851	1851	1851	0
322	20240404	154700	1222503159	1851	1851	1851	1851	0
323	20240404	154600	1222503159	1851	1851	1851	1851	0
324	20240404	154500	1222503159	1851	1851	1851	1851	0
325	20240404	154400	1222503159	1851	1851	1851	1851	0
326	20240404	154300	1222503159	1851	1851	1851	1851	0
327	20240404	154200	1222503159	1851	1851	1851	1851	0
328	20240404	154100	1222503159	1851	1851	1851	1851	0
329	20240404	154000	1222503159	1851	1851	1851	1851	0
330	20240404	153900	1222503159	1851	1851	1851	1851	0
331	20240404	153800	1222503159	1851	1851	1851	1851	0
332	20240404	153700	1222503159	1851	1851	1851	1851	20782
333	20240404	153600	1222503159	1851	1851	1851	1851	0
334	20240404	153500	1222503159	1851	1851	1851	1851	0
335	20240404	153400	1222503159	1851	1851	1851	1851	0
336	20240404	153300	1222503159	1851	1851	1851	1851	0
337	20240404	153200	1222503159	1851	1851	1851	1851	0
338	20240404	153100	1222503159	1851	1851	1851	1851	0
339	20240404	153000	1222503159	1851	1851	1851	1851	20782
340	20240404	152900	1184035677	1870	1870	1870	1870	0
341	20240404	152800	1184035677	1870	1870	1870	1870	0
342	20240404	152700	1184035677	1870	1870	1870	1870	0
343	20240404	152600	1184035677	1870	1870	1870	1870	0
344	20240404	152500	1184035677	1870	1870	1870	1870	0
345	20240404	152400	1184035677	1870	1870	1870	1870	0
346	20240404	152300	1184035677	1870	1870	1870	1870	0
347	20240404	152200	1184035677	1870	1870	1870	1870	0
348	20240404	152100	1184035677	1870	1870	1870	1870	0
349	20240404	152000	1184035677	1870	1870	1870	1870	0
350	20240404	151900	1184035677	1870	1870	1870	1865	1345
351	20240404	151800	1181523663	1869	1869	1873	1869	806
352	20240404	151700	1180014629	1873	1868	1873	1868	32
353	20240404	151600	1179954836	1866	1872	1872	1866	3369
354	20240404	151500	1173667509	1872	1871	1872	1871	703
355	20240404	151400	1172352011	1872	1871	1872	1871	852
356	20240404	151300	1170757121	1871	1869	1871	1867	2498
357	20240404	151200	1166085368	1866	1870	1870	1866	882
358	20240404	151100	1164438236	1870	1868	1870	1868	1920
359	20240404	151000	1160848934	1868	1866	1870	1866	6636
360	20240404	150900	1148456671	1864	1865	1866	1864	578
361	20240404	150800	1147378530	1866	1868	1869	1866	348
362	20240404	150700	1146728678	1867	1864	1867	1864	3576
363	20240404	150600	1140059473	1864	1862	1864	1862	212
364	20240404	150500	1139664314	1862	1864	1864	1862	251
365	20240404	150400	1139196454	1864	1864	1864	1864	1
366	20240404	150300	1139194590	1864	1864	1864	1864	2
367	20240404	150200	1139190862	1864	1862	1864	1861	1008
368	20240404	150100	1137314805	1864	1864	1865	1864	569
369	20240404	150000	1136254147	1864	1865	1865	1864	83
370	20240404	145900	1136099403	1865	1863	1865	1863	40
371	20240404	145800	1136024805	1863	1862	1863	1862	924
372	20240404	145700	1134304304	1862	1862	1862	1862	286
373	20240404	145600	1133771772	1862	1862	1863	1862	2387
374	20240404	145500	1129327078	1862	1864	1864	1862	426
375	20240404	145400	1128533385	1865	1864	1865	1862	556
376	20240404	145300	1127497330	1865	1865	1865	1863	56
377	20240404	145200	1127392898	1865	1870	1870	1865	806
378	20240404	145100	1125886643	1870	1870	1870	1870	1076
379	20240404	145000	1123874523	1870	1870	1870	1870	596
380	20240404	144900	1122760003	1869	1870	1870	1869	269
381	20240404	144800	1122257011	1870	1869	1870	1868	1709
382	20240404	144700	1119061450	1869	1867	1869	1867	996
383	20240404	144600	1117200124	1867	1869	1869	1867	509
384	20240404	144500	1116249499	1869	1869	1869	1869	367
385	20240404	144400	1115563576	1869	1868	1869	1868	541
386	20240404	144300	1114552968	1868	1867	1868	1867	454
387	20240404	144200	1113704918	1867	1867	1867	1867	78
388	20240404	144100	1113559292	1867	1866	1867	1866	367
389	20240404	144000	1112874408	1866	1866	1867	1866	188
390	20240404	143900	1112523575	1867	1867	1867	1867	88
391	20240404	143800	1112359279	1867	1868	1868	1867	186
392	20240404	143700	1112011991	1868	1868	1868	1868	1209
393	20240404	143600	1109753579	1868	1867	1868	1865	129
394	20240404	143500	1109512753	1868	1868	1868	1868	236
395	20240404	143400	1109071905	1868	1867	1868	1867	1179
396	20240404	143300	1106869692	1867	1867	1867	1867	127
397	20240404	143200	1106632583	1867	1867	1868	1867	2846
398	20240404	143100	1101316468	1867	1866	1867	1866	734
399	20240404	143000	1099946322	1867	1866	1867	1866	2803
400	20240404	142900	1094715845	1866	1864	1866	1864	528
401	20240404	142800	1093731136	1864	1864	1866	1864	971
402	20240404	142700	1091920899	1864	1865	1865	1864	610
403	20240404	142600	1090783259	1865	1865	1865	1865	124
404	20240404	142500	1090551999	1864	1863	1864	1863	34
405	20240404	142400	1090488627	1862	1863	1863	1862	639
406	20240404	142300	1089298534	1863	1864	1864	1863	222
407	20240404	142200	1088884846	1865	1865	1865	1865	54
408	20240404	142100	1088784136	1859	1859	1860	1859	141
409	20240404	142000	1088521917	1859	1866	1866	1859	280
410	20240404	141900	1088000592	1866	1863	1866	1862	203
411	20240404	141800	1087622431	1863	1864	1864	1863	241
412	20240404	141700	1087173257	1864	1863	1864	1863	156
413	20240404	141600	1086882539	1864	1864	1864	1864	163
414	20240404	141500	1086578707	1864	1864	1866	1864	193
415	20240404	141400	1086218949	1864	1866	1866	1864	542
416	20240404	141300	1085208561	1866	1866	1866	1866	50
417	20240404	141200	1085115261	1866	1859	1866	1859	4
418	20240404	141100	1085107804	1858	1865	1865	1858	54
419	20240404	141000	1085007122	1866	1866	1866	1866	90
420	20240404	140900	1084839182	1866	1866	1866	1866	116
421	20240404	140800	1084622726	1866	1863	1866	1850	1180
422	20240404	140700	1082430710	1863	1860	1863	1860	666
423	20240404	140600	1081191904	1860	1860	1860	1860	204
424	20240404	140500	1080812464	1860	1860	1860	1859	81
425	20240404	140400	1080661805	1860	1861	1861	1860	335
426	20240404	140300	1080038455	1861	1853	1861	1853	7324
427	20240404	140200	1066435631	1853	1850	1853	1850	659
428	20240404	140100	1065215934	1851	1848	1851	1848	78
429	20240404	140000	1065071757	1847	1847	1847	1847	175
430	20240404	135900	1064748532	1847	1847	1847	1847	0
431	20240404	135800	1064748532	1847	1851	1851	1847	360
432	20240404	135700	1064082480	1852	1850	1852	1850	29
433	20240404	135600	1064028800	1843	1843	1843	1843	20
434	20240404	135500	1063991940	1841	1839	1841	1839	593
435	20240404	135400	1062900927	1839	1840	1840	1839	324
436	20240404	135300	1062305019	1840	1840	1840	1838	3390
437	20240404	135200	1056073766	1840	1839	1840	1839	1985
438	20240404	135100	1052421879	1840	1841	1841	1839	685
439	20240404	135000	1051161680	1841	1846	1846	1841	381
440	20240404	134900	1050459335	1847	1852	1852	1845	1794
441	20240404	134800	1047143752	1852	1850	1859	1850	713
442	20240404	134700	1045824543	1850	1860	1860	1850	34454
443	20240404	134600	982064653	1858	1862	1863	1857	1426
444	20240404	134500	979411109	1863	1868	1868	1863	372
445	20240404	134400	978717316	1868	1868	1868	1867	144
446	20240404	134300	978448325	1869	1863	1869	1863	812
447	20240404	134200	976931708	1863	1870	1870	1863	227
448	20240404	134100	976507975	1870	1870	1870	1862	1016
449	20240404	134000	974615336	1864	1865	1865	1863	2006
450	20240404	133900	970875512	1866	1867	1867	1865	470
451	20240404	133800	969998835	1867	1870	1870	1867	1061
452	20240404	133700	968017240	1870	1870	1870	1870	1224
453	20240404	133600	965728360	1869	1869	1870	1868	235
454	20240404	133500	965289204	1869	1869	1870	1868	330
455	20240404	133400	964672685	1867	1867	1868	1867	99
456	20240404	133300	964487825	1867	1870	1870	1864	5298
457	20240404	133200	954586659	1870	1869	1870	1869	1793
458	20240404	133100	951234459	1869	1868	1869	1868	2929
459	20240404	133000	945760718	1868	1868	1869	1868	4231
460	20240404	132900	937855958	1868	1866	1868	1866	1092
461	20240404	132800	935816920	1866	1865	1866	1864	663
462	20240404	132700	934580449	1865	1865	1865	1865	574
463	20240404	132600	933509939	1865	1865	1865	1864	508
464	20240404	132500	932562527	1865	1865	1865	1865	76
465	20240404	132400	932420787	1865	1865	1865	1864	406
466	20240404	132300	931663908	1865	1865	1865	1864	186
467	20240404	132200	931317103	1865	1865	1865	1864	202
468	20240404	132100	930940573	1863	1865	1865	1863	249
469	20240404	132000	930476228	1858	1858	1858	1858	0
470	20240404	131900	930476228	1858	1858	1858	1858	7
471	20240404	131800	930463222	1855	1856	1856	1855	97
472	20240404	131700	930283210	1855	1858	1858	1853	147
473	20240404	131600	930010234	1858	1860	1860	1858	109
474	20240404	131500	929807530	1855	1862	1864	1855	362
475	20240404	131400	929132871	1862	1852	1862	1852	522
476	20240404	131300	928163847	1852	1863	1863	1852	1029
477	20240404	131200	926253742	1864	1867	1867	1864	193
478	20240404	131100	925893858	1867	1863	1867	1862	2570
479	20240404	131000	921097133	1866	1865	1866	1863	554
480	20240404	130900	920063832	1866	1866	1866	1865	495
481	20240404	130800	919140173	1866	1866	1866	1866	192
482	20240404	130700	918781901	1866	1867	1867	1866	213
483	20240404	130600	918384413	1867	1867	1867	1867	181
484	20240404	130500	918046486	1863	1863	1863	1863	89
485	20240404	130400	917880679	1867	1867	1867	1867	56
486	20240404	130300	917776127	1858	1865	1865	1858	386
487	20240404	130200	917056499	1865	1866	1867	1865	2286
488	20240404	130100	912788958	1866	1865	1866	1859	762
489	20240404	130000	911367923	1865	1858	1865	1858	3494
490	20240404	125900	904857134	1858	1860	1860	1858	237
491	20240404	125800	904416468	1861	1862	1863	1861	378
492	20240404	125700	903712734	1863	1863	1863	1863	652
493	20240404	125600	902498058	1863	1864	1864	1863	211
494	20240404	125500	902104915	1864	1861	1864	1861	228
495	20240404	125400	901680231	1861	1862	1862	1861	168
496	20240404	125300	901367420	1862	1863	1863	1862	265
497	20240404	125200	900873903	1863	1863	1863	1862	102
498	20240404	125100	900683900	1860	1860	1860	1860	97
499	20240404	125000	900503480	1859	1859	1859	1859	210
500	20240404	124900	900113090	1856	1863	1863	1856	439
501	20240404	124800	899297956	1864	1865	1865	1864	702
502	20240404	124700	897988928	1865	1861	1865	1850	8288
503	20240404	124600	882575283	1861	1863	1863	1861	181
504	20240404	124500	882238178	1863	1860	1863	1860	1097
505	20240404	124400	880195007	1859	1859	1859	1859	20
506	20240404	124300	880157827	1856	1856	1856	1856	140
507	20240404	124200	879897987	1854	1854	1854	1854	20
508	20240404	124100	879860907	1853	1853	1853	1853	48
509	20240404	124000	879771963	1851	1858	1858	1851	4136
510	20240404	123900	872108264	1855	1855	1855	1855	275
511	20240404	123800	871598139	1855	1856	1864	1855	650
512	20240404	123700	870386811	1864	1863	1864	1855	502
513	20240404	123600	869451461	1864	1861	1864	1861	102
514	20240404	123500	869261359	1860	1860	1860	1853	276
515	20240404	123400	868748034	1860	1857	1860	1856	605
516	20240404	123300	867623949	1851	1856	1856	1851	1318
517	20240404	123200	865179212	1857	1857	1857	1857	2935
518	20240404	123100	859728917	1857	1857	1857	1855	3212
519	20240404	123000	853765881	1857	1857	1857	1855	2554
520	20240404	122900	849023662	1857	1868	1868	1857	1299
521	20240404	122800	846608186	1868	1855	1868	1854	7370
522	20240404	122700	832904800	1855	1850	1855	1850	14747
523	20240404	122600	805620110	1850	1858	1858	1850	15505
524	20240404	122500	776929767	1858	1864	1865	1858	4405
525	20240404	122400	768726377	1865	1865	1867	1863	7575
526	20240404	122300	754595844	1864	1863	1865	1862	3437
527	20240404	122200	748191101	1863	1859	1863	1859	2102
528	20240404	122100	744279789	1858	1855	1858	1855	260
529	20240404	122000	743796916	1855	1845	1855	1844	7025
530	20240404	121900	730802271	1844	1844	1844	1844	119
531	20240404	121800	730582835	1842	1844	1844	1842	793
532	20240404	121700	729120628	1849	1840	1849	1840	160
533	20240404	121600	728824842	1839	1838	1839	1838	2
534	20240404	121500	728821165	1850	1839	1850	1836	1048
535	20240404	121400	726892222	1839	1838	1839	1838	159
536	20240404	121300	726599969	1838	1833	1838	1833	2000
537	20240404	121200	722927779	1833	1827	1833	1827	456
538	20240404	121100	722093248	1826	1824	1826	1824	38
539	20240404	121000	722023895	1823	1821	1823	1820	97
540	20240404	120900	721847278	1820	1818	1820	1818	359
541	20240404	120800	721194168	1811	1811	1811	1811	0
542	20240404	120700	721194168	1811	1813	1813	1811	328
543	20240404	120600	720599840	1809	1809	1809	1809	0
544	20240404	120500	720599840	1809	1809	1809	1808	248
545	20240404	120400	720151236	1809	1810	1810	1809	270
546	20240404	120300	719662796	1807	1807	1818	1807	1137
547	20240404	120200	717602710	1808	1794	1808	1793	2135
548	20240404	120100	713769084	1794	1794	1794	1794	139
549	20240404	120000	713519718	1793	1794	1794	1793	159
550	20240404	115900	713234491	1790	1789	1790	1789	123
551	20240404	115800	713014431	1794	1794	1794	1789	314
552	20240404	115700	712451783	1792	1792	1792	1792	119
553	20240404	115600	712238535	1792	1792	1792	1792	101
554	20240404	115500	712057543	1792	1791	1792	1791	165
555	20240404	115400	711761975	1789	1791	1791	1789	661
556	20240404	115300	710579292	1789	1792	1792	1789	16057
557	20240404	115200	681852882	1791	1792	1792	1791	211
558	20240404	115100	681474824	1792	1792	1792	1792	29
559	20240404	115000	681422856	1789	1790	1790	1789	1000
560	20240404	114900	679633776	1789	1791	1793	1789	2727
561	20240404	114800	674748846	1792	1792	1792	1792	167
562	20240404	114700	674449582	1792	1791	1792	1791	110
563	20240404	114600	674252492	1791	1790	1791	1789	1056
564	20240404	114500	672363123	1790	1792	1792	1790	227
565	20240404	114400	671956367	1791	1791	1791	1791	97
566	20240404	114300	671782640	1791	1793	1793	1789	602
567	20240404	114200	670704807	1793	1794	1794	1793	177
568	20240404	114100	670387284	1793	1794	1794	1793	95
569	20240404	114000	670216899	1795	1791	1795	1790	161
570	20240404	113900	669928394	1790	1795	1795	1790	1185
571	20240404	113800	667801650	1795	1795	1795	1795	50
572	20240404	113700	667711900	1795	1794	1795	1793	1244
573	20240404	113600	665480273	1794	1799	1799	1794	366
574	20240404	113500	664822898	1793	1794	1794	1792	381
575	20240404	113400	664139572	1794	1796	1800	1794	1332
576	20240404	113300	661749238	1796	1796	1796	1795	1161
577	20240404	113200	659664829	1796	1802	1803	1796	2803
578	20240404	113100	654619856	1803	1805	1805	1802	449
579	20240404	113000	653810466	1806	1807	1808	1806	806
580	20240404	112900	652354556	1807	1807	1807	1806	744
581	20240404	112800	651010178	1807	1813	1819	1807	3429
582	20240404	112700	644807151	1812	1827	1827	1812	116
583	20240404	112600	644596644	1820	1843	1843	1807	5580
584	20240404	112500	634390754	1843	1859	1859	1840	4345
585	20240404	112400	626362154	1859	1852	1865	1848	17863
586	20240404	112300	593199780	1850	1839	1865	1839	13616
587	20240404	112200	567853605	1850	1837	1850	1837	2140
588	20240404	112100	563919678	1836	1833	1839	1833	669
589	20240404	112000	562691495	1834	1855	1855	1834	7244
590	20240404	111900	549342591	1855	1864	1865	1841	40191
591	20240404	111800	474469320	1860	1860	1860	1860	0
592	20240404	111700	474469320	1860	1851	1860	1851	16246
593	20240404	111600	444323905	1853	1841	1853	1841	16021
594	20240404	111500	414718745	1848	1834	1848	1823	22214
595	20240404	111400	373829833	1836	1827	1836	1822	7721
596	20240404	111300	359705392	1826	1821	1830	1820	2328
597	20240404	111200	355467321	1821	1815	1831	1815	1416
598	20240404	111100	352882160	1814	1817	1824	1806	2358
599	20240404	111000	348618182	1816	1822	1830	1816	2100
600	20240404	110900	344793854	1836	1823	1836	1820	9830
601	20240404	110800	326800238	1823	1816	1823	1816	12611
602	20240404	110700	303853576	1816	1803	1816	1802	5193
603	20240404	110600	294429201	1803	1800	1803	1800	2048
604	20240404	110500	290741357	1800	1796	1800	1795	5452
605	20240404	110400	280929495	1797	1795	1798	1795	176
606	20240404	110300	280613176	1794	1791	1799	1785	6368
607	20240404	110200	269182720	1791	1772	1792	1772	6119
608	20240404	110100	258269516	1771	1765	1776	1765	5180
609	20240404	110000	249113882	1764	1759	1764	1759	3169
610	20240404	105900	243525598	1758	1756	1758	1756	3
611	20240404	105800	243520327	1753	1753	1753	1753	0
612	20240404	105700	243520327	1753	1755	1755	1753	135
613	20240404	105600	243283480	1753	1755	1755	1753	379
614	20240404	105500	242618721	1753	1753	1755	1753	5964
615	20240404	105400	232161844	1754	1755	1755	1754	159
616	20240404	105300	231882883	1755	1755	1755	1754	154
617	20240404	105200	231612614	1755	1754	1755	1754	256
618	20240404	105100	231163556	1754	1755	1756	1754	165
619	20240404	105000	230873959	1754	1763	1763	1754	364
620	20240404	104900	230233515	1763	1763	1763	1763	77
621	20240404	104800	230097764	1763	1762	1763	1762	139
622	20240404	104700	229852785	1760	1762	1763	1760	155
623	20240404	104600	229579578	1763	1762	1763	1762	105
624	20240404	104500	229394483	1763	1763	1763	1762	144
625	20240404	104400	229140612	1763	1764	1764	1762	178
626	20240404	104300	228826775	1765	1765	1765	1765	130
627	20240404	104200	228597325	1765	1765	1765	1764	184
628	20240404	104100	228272623	1765	1765	1765	1764	118
629	20240404	104000	228064354	1764	1766	1766	1764	262
630	20240404	103900	227601664	1766	1767	1767	1765	67
631	20240404	103800	227483293	1768	1762	1768	1762	324
632	20240404	103700	226910497	1763	1761	1769	1761	52
633	20240404	103600	226818558	1769	1762	1770	1759	1733
634	20240404	103500	223756578	1765	1754	1765	1754	6058
635	20240404	103400	213069466	1753	1757	1761	1752	2276
636	20240404	103300	209081026	1757	1761	1761	1757	7431
637	20240404	103200	196002448	1760	1762	1765	1760	5879
638	20240404	103100	185654499	1765	1762	1765	1761	2342
639	20240404	103000	181527584	1761	1769	1769	1761	14128
640	20240404	102900	156621502	1769	1777	1777	1766	2467
641	20240404	102800	152246920	1778	1775	1782	1775	10717
642	20240404	102700	133169514	1776	1774	1776	1774	2795
643	20240404	102600	128208162	1774	1775	1775	1773	987
644	20240404	102500	126456799	1774	1771	1774	1771	771
645	20240404	102400	125089587	1770	1770	1775	1769	1685
646	20240404	102300	122106726	1769	1764	1770	1764	3177
647	20240404	102200	116492294	1765	1761	1765	1761	2108
648	20240404	102100	112774703	1761	1756	1761	1756	2961
649	20240404	102000	107565381	1758	1752	1758	1752	2634
650	20240404	101900	102945361	1752	1742	1752	1742	3153
651	20240404	101800	97442142	1740	1738	1742	1738	1376
652	20240404	101700	95049270	1737	1737	1737	1737	477
653	20240404	101600	94220721	1736	1735	1736	1735	1146
654	20240404	101500	92231846	1735	1734	1735	1734	231
655	20240404	101400	91831267	1734	1732	1734	1732	1010
656	20240404	101300	90080916	1732	1731	1732	1731	734
657	20240404	101200	88809837	1731	1730	1731	1730	2485
658	20240404	101100	84510764	1730	1729	1730	1729	752
659	20240404	101000	83210477	1729	1729	1729	1728	2201
660	20240404	100900	79406967	1728	1727	1728	1726	9329
661	20240404	100800	63286633	1728	1728	1728	1726	3285
662	20240404	100700	57610253	1728	1726	1728	1726	6
663	20240404	100600	57599891	1725	1725	1725	1725	42
664	20240404	100500	57527441	1725	1725	1725	1724	118
665	20240404	100400	57323931	1725	1724	1725	1724	171
666	20240404	100300	57028957	1723	1724	1726	1723	808
667	20240404	100200	55634355	1723	1723	1723	1723	1
668	20240404	100100	55632632	1727	1730	1730	1727	4
669	20240404	100000	55625715	1730	1727	1730	1727	1334
670	20240404	095900	53317931	1727	1728	1728	1727	389
671	20240404	095800	52645788	1729	1730	1730	1729	547
672	20240404	095700	51699756	1730	1730	1730	1730	0
673	20240404	095600	51699756	1730	1730	1730	1730	10
674	20240404	095500	51682456	1730	1730	1730	1730	0
675	20240404	095400	51682456	1730	1730	1730	1730	539
676	20240404	095300	50749986	1730	1723	1730	1723	536
677	20240404	095200	49823286	1722	1722	1722	1722	1
678	20240404	095100	49821564	1721	1721	1721	1721	20
679	20240404	095000	49787144	1720	1720	1720	1720	11
680	20240404	094900	49768224	1720	1720	1720	1720	10
681	20240404	094800	49751024	1720	1720	1720	1720	45
682	20240404	094700	49673624	1720	1720	1720	1720	3
683	20240404	094600	49668464	1721	1721	1721	1721	10
684	20240404	094500	49651254	1730	1720	1730	1720	71
685	20240404	094400	49528479	1729	1722	1729	1720	2146
686	20240404	094300	45836134	1722	1720	1722	1720	13
687	20240404	094200	45813770	1730	1721	1730	1721	1984
688	20240404	094100	42385024	1721	1720	1721	1720	31
689	20240404	094000	42331703	1720	1721	1721	1720	3
690	20240404	093900	42326541	1718	1720	1726	1718	6203
691	20240404	093800	31641030	1720	1719	1720	1709	1006
692	20240404	093700	29911140	1720	1719	1720	1719	2631
693	20240404	093600	25388260	1720	1717	1720	1717	5414
694	20240404	093500	16078650	1717	1711	1717	1711	1000
695	20240404	093400	14362450	1710	1700	1710	1700	1530
696	20240404	093300	11746430	1700	1700	1700	1700	0
697	20240404	093200	11746430	1700	1700	1700	1700	0
698	20240404	093100	11746430	1700	1700	1700	1700	0
699	20240404	093000	11746430	1700	1700	1700	1700	1581
700	20240404	092900	9058730	1700	1698	1700	1698	186
701	20240404	092800	8742634	1689	1692	1692	1689	158
702	20240404	092700	8475633	1692	1691	1692	1690	68
703	20240404	092600	8360643	1691	1691	1691	1691	787
704	20240404	092500	7029826	1691	1691	1691	1691	59
705	20240404	092400	6930057	1691	1691	1691	1691	0
706	20240404	092300	6930057	1691	1691	1691	1691	0
707	20240404	092200	6930057	1691	1691	1691	1691	0
708	20240404	092100	6930057	1691	1691	1691	1691	0
709	20240404	092000	6930057	1691	1698	1698	1691	304
710	20240404	091900	6415521	1698	1698	1698	1698	0
711	20240404	091800	6415521	1698	1698	1698	1698	0
712	20240404	091700	6415521	1698	1698	1698	1698	35
713	20240404	091600	6356091	1698	1698	1698	1698	9
714	20240404	091500	6340809	1699	1699	1699	1699	19
715	20240404	091400	6308528	1699	1699	1699	1699	1
716	20240404	091300	6306829	1699	1699	1699	1699	6
717	20240404	091200	6296635	1700	1700	1700	1700	0
718	20240404	091100	6296635	1700	1700	1700	1700	0
719	20240404	091000	6296635	1700	1700	1700	1700	0
720	20240404	090900	6296635	1700	1700	1700	1700	0
721	20240404	090800	6296635	1700	1700	1700	1700	0
722	20240404	090700	6296635	1700	1700	1700	1700	0
723	20240404	090600	6296635	1700	1700	1700	1700	0
724	20240404	090500	6296635	1700	1700	1700	1700	0
725	20240404	090400	6296635	1700	1700	1700	1700	1
726	20240404	090300	6294935	1691	1699	1700	1691	1161
727	20240404	090200	4322196	1691	1691	1691	1691	2000
728	20240404	090100	940196	1691	1691	1691	1691	490
729	20240404	090000	111606	1691	1691	1691	1691	66