KissMeData/314140/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	212100	382115170	9690	9690	9690	9690	1056
3	20240404	212000	382115170	9690	9690	9690	9690	0
4	20240404	211900	382115170	9690	9690	9690	9690	0
5	20240404	211800	382115170	9690	9690	9690	9690	0
6	20240404	211700	382115170	9690	9690	9690	9690	0
7	20240404	211600	382115170	9690	9690	9690	9690	0
8	20240404	211500	382115170	9690	9690	9690	9690	0
9	20240404	211400	382115170	9690	9690	9690	9690	0
10	20240404	211300	382115170	9690	9690	9690	9690	0
11	20240404	211200	382115170	9690	9690	9690	9690	0
12	20240404	211100	382115170	9690	9690	9690	9690	0
13	20240404	211000	382115170	9690	9690	9690	9690	0
14	20240404	210900	382115170	9690	9690	9690	9690	0
15	20240404	210800	382115170	9690	9690	9690	9690	0
16	20240404	210700	382115170	9690	9690	9690	9690	0
17	20240404	210600	382115170	9690	9690	9690	9690	0
18	20240404	210500	382115170	9690	9690	9690	9690	0
19	20240404	210400	382115170	9690	9690	9690	9690	0
20	20240404	210300	382115170	9690	9690	9690	9690	0
21	20240404	210200	382115170	9690	9690	9690	9690	0
22	20240404	210100	382115170	9690	9690	9690	9690	0
23	20240404	210000	382115170	9690	9690	9690	9690	0
24	20240404	205900	382115170	9690	9690	9690	9690	0
25	20240404	205800	382115170	9690	9690	9690	9690	0
26	20240404	205700	382115170	9690	9690	9690	9690	0
27	20240404	205600	382115170	9690	9690	9690	9690	0
28	20240404	205500	382115170	9690	9690	9690	9690	0
29	20240404	205400	382115170	9690	9690	9690	9690	0
30	20240404	205300	382115170	9690	9690	9690	9690	0
31	20240404	205200	382115170	9690	9690	9690	9690	0
32	20240404	205100	382115170	9690	9690	9690	9690	1056
33	20240404	205000	382115170	9690	9690	9690	9690	0
34	20240404	204900	382115170	9690	9690	9690	9690	0
35	20240404	204800	382115170	9690	9690	9690	9690	0
36	20240404	204700	382115170	9690	9690	9690	9690	0
37	20240404	204600	382115170	9690	9690	9690	9690	0
38	20240404	204500	382115170	9690	9690	9690	9690	0
39	20240404	204400	382115170	9690	9690	9690	9690	0
40	20240404	204300	382115170	9690	9690	9690	9690	0
41	20240404	204200	382115170	9690	9690	9690	9690	0
42	20240404	204100	382115170	9690	9690	9690	9690	0
43	20240404	204000	382115170	9690	9690	9690	9690	0
44	20240404	203900	382115170	9690	9690	9690	9690	0
45	20240404	203800	382115170	9690	9690	9690	9690	0
46	20240404	203700	382115170	9690	9690	9690	9690	0
47	20240404	203600	382115170	9690	9690	9690	9690	0
48	20240404	203500	382115170	9690	9690	9690	9690	0
49	20240404	203400	382115170	9690	9690	9690	9690	0
50	20240404	203300	382115170	9690	9690	9690	9690	0
51	20240404	203200	382115170	9690	9690	9690	9690	0
52	20240404	203100	382115170	9690	9690	9690	9690	0
53	20240404	203000	382115170	9690	9690	9690	9690	0
54	20240404	202900	382115170	9690	9690	9690	9690	0
55	20240404	202800	382115170	9690	9690	9690	9690	0
56	20240404	202700	382115170	9690	9690	9690	9690	0
57	20240404	202600	382115170	9690	9690	9690	9690	0
58	20240404	202500	382115170	9690	9690	9690	9690	0
59	20240404	202400	382115170	9690	9690	9690	9690	0
60	20240404	202300	382115170	9690	9690	9690	9690	0
61	20240404	202200	382115170	9690	9690	9690	9690	0
62	20240404	202100	382115170	9690	9690	9690	9690	1056
63	20240404	202000	382115170	9690	9690	9690	9690	0
64	20240404	201900	382115170	9690	9690	9690	9690	0
65	20240404	201800	382115170	9690	9690	9690	9690	0
66	20240404	201700	382115170	9690	9690	9690	9690	0
67	20240404	201600	382115170	9690	9690	9690	9690	0
68	20240404	201500	382115170	9690	9690	9690	9690	0
69	20240404	201400	382115170	9690	9690	9690	9690	0
70	20240404	201300	382115170	9690	9690	9690	9690	0
71	20240404	201200	382115170	9690	9690	9690	9690	0
72	20240404	201100	382115170	9690	9690	9690	9690	0
73	20240404	201000	382115170	9690	9690	9690	9690	0
74	20240404	200900	382115170	9690	9690	9690	9690	0
75	20240404	200800	382115170	9690	9690	9690	9690	0
76	20240404	200700	382115170	9690	9690	9690	9690	0
77	20240404	200600	382115170	9690	9690	9690	9690	0
78	20240404	200500	382115170	9690	9690	9690	9690	0
79	20240404	200400	382115170	9690	9690	9690	9690	0
80	20240404	200300	382115170	9690	9690	9690	9690	0
81	20240404	200200	382115170	9690	9690	9690	9690	0
82	20240404	200100	382115170	9690	9690	9690	9690	0
83	20240404	200000	382115170	9690	9690	9690	9690	0
84	20240404	195900	382115170	9690	9690	9690	9690	0
85	20240404	195800	382115170	9690	9690	9690	9690	0
86	20240404	195700	382115170	9690	9690	9690	9690	0
87	20240404	195600	382115170	9690	9690	9690	9690	0
88	20240404	195500	382115170	9690	9690	9690	9690	0
89	20240404	195400	382115170	9690	9690	9690	9690	0
90	20240404	195300	382115170	9690	9690	9690	9690	0
91	20240404	195200	382115170	9690	9690	9690	9690	0
92	20240404	195100	382115170	9690	9690	9690	9690	1056
93	20240404	195000	382115170	9690	9690	9690	9690	0
94	20240404	194900	382115170	9690	9690	9690	9690	0
95	20240404	194800	382115170	9690	9690	9690	9690	0
96	20240404	194700	382115170	9690	9690	9690	9690	0
97	20240404	194600	382115170	9690	9690	9690	9690	0
98	20240404	194500	382115170	9690	9690	9690	9690	0
99	20240404	194400	382115170	9690	9690	9690	9690	0
100	20240404	194300	382115170	9690	9690	9690	9690	0
101	20240404	194200	382115170	9690	9690	9690	9690	0
102	20240404	194100	382115170	9690	9690	9690	9690	0
103	20240404	194000	382115170	9690	9690	9690	9690	0
104	20240404	193900	382115170	9690	9690	9690	9690	0
105	20240404	193800	382115170	9690	9690	9690	9690	0
106	20240404	193700	382115170	9690	9690	9690	9690	0
107	20240404	193600	382115170	9690	9690	9690	9690	0
108	20240404	193500	382115170	9690	9690	9690	9690	0
109	20240404	193400	382115170	9690	9690	9690	9690	0
110	20240404	193300	382115170	9690	9690	9690	9690	0
111	20240404	193200	382115170	9690	9690	9690	9690	0
112	20240404	193100	382115170	9690	9690	9690	9690	0
113	20240404	193000	382115170	9690	9690	9690	9690	0
114	20240404	192900	382115170	9690	9690	9690	9690	0
115	20240404	192800	382115170	9690	9690	9690	9690	0
116	20240404	192700	382115170	9690	9690	9690	9690	0
117	20240404	192600	382115170	9690	9690	9690	9690	0
118	20240404	192500	382115170	9690	9690	9690	9690	0
119	20240404	192400	382115170	9690	9690	9690	9690	0
120	20240404	192300	382115170	9690	9690	9690	9690	0
121	20240404	192200	382115170	9690	9690	9690	9690	0
122	20240404	192100	382115170	9690	9690	9690	9690	1056
123	20240404	192000	382115170	9690	9690	9690	9690	0
124	20240404	191900	382115170	9690	9690	9690	9690	0
125	20240404	191800	382115170	9690	9690	9690	9690	0
126	20240404	191700	382115170	9690	9690	9690	9690	0
127	20240404	191600	382115170	9690	9690	9690	9690	0
128	20240404	191500	382115170	9690	9690	9690	9690	0
129	20240404	191400	382115170	9690	9690	9690	9690	0
130	20240404	191300	382115170	9690	9690	9690	9690	0
131	20240404	191200	382115170	9690	9690	9690	9690	0
132	20240404	191100	382115170	9690	9690	9690	9690	0
133	20240404	191000	382115170	9690	9690	9690	9690	0
134	20240404	190900	382115170	9690	9690	9690	9690	0
135	20240404	190800	382115170	9690	9690	9690	9690	0
136	20240404	190700	382115170	9690	9690	9690	9690	0
137	20240404	190600	382115170	9690	9690	9690	9690	0
138	20240404	190500	382115170	9690	9690	9690	9690	0
139	20240404	190400	382115170	9690	9690	9690	9690	0
140	20240404	190300	382115170	9690	9690	9690	9690	0
141	20240404	190200	382115170	9690	9690	9690	9690	0
142	20240404	190100	382115170	9690	9690	9690	9690	0
143	20240404	190000	382115170	9690	9690	9690	9690	0
144	20240404	185900	382115170	9690	9690	9690	9690	0
145	20240404	185800	382115170	9690	9690	9690	9690	0
146	20240404	185700	382115170	9690	9690	9690	9690	0
147	20240404	185600	382115170	9690	9690	9690	9690	0
148	20240404	185500	382115170	9690	9690	9690	9690	0
149	20240404	185400	382115170	9690	9690	9690	9690	0
150	20240404	185300	382115170	9690	9690	9690	9690	0
151	20240404	185200	382115170	9690	9690	9690	9690	0
152	20240404	185100	382115170	9690	9690	9690	9690	1056
153	20240404	185000	382115170	9690	9690	9690	9690	0
154	20240404	184900	382115170	9690	9690	9690	9690	0
155	20240404	184800	382115170	9690	9690	9690	9690	0
156	20240404	184700	382115170	9690	9690	9690	9690	0
157	20240404	184600	382115170	9690	9690	9690	9690	0
158	20240404	184500	382115170	9690	9690	9690	9690	0
159	20240404	184400	382115170	9690	9690	9690	9690	0
160	20240404	184300	382115170	9690	9690	9690	9690	0
161	20240404	184200	382115170	9690	9690	9690	9690	0
162	20240404	184100	382115170	9690	9690	9690	9690	0
163	20240404	184000	382115170	9690	9690	9690	9690	0
164	20240404	183900	382115170	9690	9690	9690	9690	0
165	20240404	183800	382115170	9690	9690	9690	9690	0
166	20240404	183700	382115170	9690	9690	9690	9690	0
167	20240404	183600	382115170	9690	9690	9690	9690	0
168	20240404	183500	382115170	9690	9690	9690	9690	0
169	20240404	183400	382115170	9690	9690	9690	9690	0
170	20240404	183300	382115170	9690	9690	9690	9690	0
171	20240404	183200	382115170	9690	9690	9690	9690	0
172	20240404	183100	382115170	9690	9690	9690	9690	0
173	20240404	183000	382115170	9690	9690	9690	9690	0
174	20240404	182900	382115170	9690	9690	9690	9690	0
175	20240404	182800	382115170	9690	9690	9690	9690	0
176	20240404	182700	382115170	9690	9690	9690	9690	0
177	20240404	182600	382115170	9690	9690	9690	9690	0
178	20240404	182500	382115170	9690	9690	9690	9690	0
179	20240404	182400	382115170	9690	9690	9690	9690	0
180	20240404	182300	382115170	9690	9690	9690	9690	0
181	20240404	182200	382115170	9690	9690	9690	9690	0
182	20240404	182100	382115170	9690	9690	9690	9690	1056
183	20240404	182000	382115170	9690	9690	9690	9690	0
184	20240404	181900	382115170	9690	9690	9690	9690	0
185	20240404	181800	382115170	9690	9690	9690	9690	0
186	20240404	181700	382115170	9690	9690	9690	9690	0
187	20240404	181600	382115170	9690	9690	9690	9690	0
188	20240404	181500	382115170	9690	9690	9690	9690	0
189	20240404	181400	382115170	9690	9690	9690	9690	0
190	20240404	181300	382115170	9690	9690	9690	9690	0
191	20240404	181200	382115170	9690	9690	9690	9690	0
192	20240404	181100	382115170	9690	9690	9690	9690	0
193	20240404	181000	382115170	9690	9690	9690	9690	0
194	20240404	180900	382115170	9690	9690	9690	9690	0
195	20240404	180800	382115170	9690	9690	9690	9690	0
196	20240404	180700	382115170	9690	9690	9690	9690	0
197	20240404	180600	382115170	9690	9690	9690	9690	0
198	20240404	180500	382115170	9690	9690	9690	9690	0
199	20240404	180400	382115170	9690	9690	9690	9690	0
200	20240404	180300	382115170	9690	9690	9690	9690	0
201	20240404	180200	382115170	9690	9690	9690	9690	0
202	20240404	180100	382115170	9690	9690	9690	9690	0
203	20240404	180000	382115170	9690	9690	9690	9690	0
204	20240404	175900	382115170	9690	9690	9690	9690	0
205	20240404	175800	382115170	9690	9690	9690	9690	0
206	20240404	175700	382115170	9690	9690	9690	9690	0
207	20240404	175600	382115170	9690	9690	9690	9690	0
208	20240404	175500	382115170	9690	9690	9690	9690	0
209	20240404	175400	382115170	9690	9690	9690	9690	0
210	20240404	175300	382115170	9690	9690	9690	9690	0
211	20240404	175200	382115170	9690	9690	9690	9690	0
212	20240404	175100	382115170	9690	9690	9690	9690	1056
213	20240404	175000	382115170	9690	9690	9690	9690	0
214	20240404	174900	382115170	9690	9690	9690	9690	0
215	20240404	174800	382115170	9690	9690	9690	9690	0
216	20240404	174700	382115170	9690	9690	9690	9690	0
217	20240404	174600	382115170	9690	9690	9690	9690	0
218	20240404	174500	382115170	9690	9690	9690	9690	0
219	20240404	174400	382115170	9690	9690	9690	9690	0
220	20240404	174300	382115170	9690	9690	9690	9690	0
221	20240404	174200	382115170	9690	9690	9690	9690	0
222	20240404	174100	382115170	9690	9690	9690	9690	0
223	20240404	174000	382115170	9690	9690	9690	9690	0
224	20240404	173900	382115170	9690	9690	9690	9690	0
225	20240404	173800	382115170	9690	9690	9690	9690	0
226	20240404	173700	382115170	9690	9690	9690	9690	0
227	20240404	173600	382115170	9690	9690	9690	9690	0
228	20240404	173500	382115170	9690	9690	9690	9690	0
229	20240404	173400	382115170	9690	9690	9690	9690	0
230	20240404	173300	382115170	9690	9690	9690	9690	0
231	20240404	173200	382115170	9690	9690	9690	9690	0
232	20240404	173100	382115170	9690	9690	9690	9690	0
233	20240404	173000	382115170	9690	9690	9690	9690	0
234	20240404	172900	382115170	9690	9690	9690	9690	0
235	20240404	172800	382115170	9690	9690	9690	9690	0
236	20240404	172700	382115170	9690	9690	9690	9690	0
237	20240404	172600	382115170	9690	9690	9690	9690	0
238	20240404	172500	382115170	9690	9690	9690	9690	0
239	20240404	172400	382115170	9690	9690	9690	9690	0
240	20240404	172300	382115170	9690	9690	9690	9690	0
241	20240404	172200	382115170	9690	9690	9690	9690	0
242	20240404	172100	382115170	9690	9690	9690	9690	1056
243	20240404	172000	382115170	9690	9690	9690	9690	0
244	20240404	171900	382115170	9690	9690	9690	9690	0
245	20240404	171800	382115170	9690	9690	9690	9690	0
246	20240404	171700	382115170	9690	9690	9690	9690	0
247	20240404	171600	382115170	9690	9690	9690	9690	0
248	20240404	171500	382115170	9690	9690	9690	9690	0
249	20240404	171400	382115170	9690	9690	9690	9690	0
250	20240404	171300	382115170	9690	9690	9690	9690	0
251	20240404	171200	382115170	9690	9690	9690	9690	0
252	20240404	171100	382115170	9690	9690	9690	9690	0
253	20240404	171000	382115170	9690	9690	9690	9690	0
254	20240404	170900	382115170	9690	9690	9690	9690	0
255	20240404	170800	382115170	9690	9690	9690	9690	0
256	20240404	170700	382115170	9690	9690	9690	9690	0
257	20240404	170600	382115170	9690	9690	9690	9690	0
258	20240404	170500	382115170	9690	9690	9690	9690	0
259	20240404	170400	382115170	9690	9690	9690	9690	0
260	20240404	170300	382115170	9690	9690	9690	9690	0
261	20240404	170200	382115170	9690	9690	9690	9690	0
262	20240404	170100	382115170	9690	9690	9690	9690	0
263	20240404	170000	382115170	9690	9690	9690	9690	0
264	20240404	165900	382115170	9690	9690	9690	9690	0
265	20240404	165800	382115170	9690	9690	9690	9690	0
266	20240404	165700	382115170	9690	9690	9690	9690	0
267	20240404	165600	382115170	9690	9690	9690	9690	0
268	20240404	165500	382115170	9690	9690	9690	9690	0
269	20240404	165400	382115170	9690	9690	9690	9690	0
270	20240404	165300	382115170	9690	9690	9690	9690	0
271	20240404	165200	382115170	9690	9690	9690	9690	0
272	20240404	165100	382115170	9690	9690	9690	9690	1056
273	20240404	165000	382115170	9690	9690	9690	9690	0
274	20240404	164900	382115170	9690	9690	9690	9690	0
275	20240404	164800	382115170	9690	9690	9690	9690	0
276	20240404	164700	382115170	9690	9690	9690	9690	0
277	20240404	164600	382115170	9690	9690	9690	9690	0
278	20240404	164500	382115170	9690	9690	9690	9690	0
279	20240404	164400	382115170	9690	9690	9690	9690	0
280	20240404	164300	382115170	9690	9690	9690	9690	0
281	20240404	164200	382115170	9690	9690	9690	9690	0
282	20240404	164100	382115170	9690	9690	9690	9690	0
283	20240404	164000	382115170	9690	9690	9690	9690	0
284	20240404	163900	382115170	9690	9690	9690	9690	0
285	20240404	163800	382115170	9690	9690	9690	9690	0
286	20240404	163700	382115170	9690	9690	9690	9690	0
287	20240404	163600	382115170	9690	9690	9690	9690	0
288	20240404	163500	382115170	9690	9690	9690	9690	0
289	20240404	163400	382115170	9690	9690	9690	9690	0
290	20240404	163300	382115170	9690	9690	9690	9690	0
291	20240404	163200	382115170	9690	9690	9690	9690	0
292	20240404	163100	382115170	9690	9690	9690	9690	0
293	20240404	163000	382115170	9690	9690	9690	9690	0
294	20240404	162900	382115170	9690	9690	9690	9690	0
295	20240404	162800	382115170	9690	9690	9690	9690	0
296	20240404	162700	382115170	9690	9690	9690	9690	0
297	20240404	162600	382115170	9690	9690	9690	9690	0
298	20240404	162500	382115170	9690	9690	9690	9690	0
299	20240404	162400	382115170	9690	9690	9690	9690	0
300	20240404	162300	382115170	9690	9690	9690	9690	0
301	20240404	162200	382115170	9690	9690	9690	9690	0
302	20240404	162100	382115170	9690	9690	9690	9690	1056
303	20240404	162000	382115170	9690	9690	9690	9690	0
304	20240404	161900	382115170	9690	9690	9690	9690	0
305	20240404	161800	382115170	9690	9690	9690	9690	0
306	20240404	161700	382115170	9690	9690	9690	9690	0
307	20240404	161600	382115170	9690	9690	9690	9690	0
308	20240404	161500	382115170	9690	9690	9690	9690	0
309	20240404	161400	382115170	9690	9690	9690	9690	0
310	20240404	161300	382115170	9690	9690	9690	9690	0
311	20240404	161200	382115170	9690	9690	9690	9690	0
312	20240404	161100	382115170	9690	9690	9690	9690	0
313	20240404	161000	382115170	9690	9690	9690	9690	0
314	20240404	160900	382115170	9690	9690	9690	9690	0
315	20240404	160800	382115170	9690	9690	9690	9690	0
316	20240404	160700	382115170	9690	9690	9690	9690	0
317	20240404	160600	382115170	9690	9690	9690	9690	0
318	20240404	160500	382115170	9690	9690	9690	9690	0
319	20240404	160400	382115170	9690	9690	9690	9690	0
320	20240404	160300	382115170	9690	9690	9690	9690	0
321	20240404	160200	382115170	9690	9690	9690	9690	0
322	20240404	160100	382115170	9690	9690	9690	9690	0
323	20240404	160000	382115170	9690	9690	9690	9690	0
324	20240404	155900	382115170	9690	9690	9690	9690	0
325	20240404	155800	382115170	9690	9690	9690	9690	0
326	20240404	155700	382115170	9690	9690	9690	9690	0
327	20240404	155600	382115170	9690	9690	9690	9690	0
328	20240404	155500	382115170	9690	9690	9690	9690	0
329	20240404	155400	382115170	9690	9690	9690	9690	0
330	20240404	155300	382115170	9690	9690	9690	9690	0
331	20240404	155200	382115170	9690	9690	9690	9690	0
332	20240404	155100	382115170	9690	9690	9690	9690	1056
333	20240404	155000	382115170	9690	9690	9690	9690	0
334	20240404	154900	382115170	9690	9690	9690	9690	0
335	20240404	154800	382115170	9690	9690	9690	9690	0
336	20240404	154700	382115170	9690	9690	9690	9690	0
337	20240404	154600	382115170	9690	9690	9690	9690	0
338	20240404	154500	382115170	9690	9690	9690	9690	0
339	20240404	154400	382115170	9690	9690	9690	9690	0
340	20240404	154300	382115170	9690	9690	9690	9690	0
341	20240404	154200	382115170	9690	9690	9690	9690	0
342	20240404	154100	382115170	9690	9690	9690	9690	0
343	20240404	154000	382115170	9690	9690	9690	9690	0
344	20240404	153900	382115170	9690	9690	9690	9690	0
345	20240404	153800	382115170	9690	9690	9690	9690	0
346	20240404	153700	382115170	9690	9690	9690	9690	0
347	20240404	153600	382115170	9690	9690	9690	9690	0
348	20240404	153500	382115170	9690	9690	9690	9690	0
349	20240404	153400	382115170	9690	9690	9690	9690	0
350	20240404	153300	382115170	9690	9690	9690	9690	0
351	20240404	153200	382115170	9690	9690	9690	9690	0
352	20240404	153100	382115170	9690	9690	9690	9690	0
353	20240404	153000	382115170	9690	9690	9690	9690	1056
354	20240404	152900	371882530	9750	9750	9750	9750	0
355	20240404	152800	371882530	9750	9750	9750	9750	0
356	20240404	152700	371882530	9750	9750	9750	9750	0
357	20240404	152600	371882530	9750	9750	9750	9750	0
358	20240404	152500	371882530	9750	9750	9750	9750	0
359	20240404	152400	371882530	9750	9750	9750	9750	0
360	20240404	152300	371882530	9750	9750	9750	9750	0
361	20240404	152200	371882530	9750	9750	9750	9750	0
362	20240404	152100	371882530	9750	9750	9750	9750	0
363	20240404	152000	371882530	9750	9750	9750	9750	0
364	20240404	151900	371882530	9750	9750	9750	9750	0
365	20240404	151800	371882530	9750	9750	9750	9750	0
366	20240404	151700	371882530	9750	9750	9750	9750	90
367	20240404	151600	371005030	9750	9750	9750	9750	0
368	20240404	151500	371005030	9750	9750	9750	9750	0
369	20240404	151400	371005030	9750	9750	9750	9750	1
370	20240404	151300	370995280	9750	9750	9750	9750	89
371	20240404	151200	370127530	9760	9760	9760	9760	3
372	20240404	151100	370098250	9710	9710	9710	9710	1
373	20240404	151000	370088540	9720	9730	9730	9720	94
374	20240404	150900	369173930	9740	9740	9740	9740	0
375	20240404	150800	369173930	9740	9750	9750	9740	2
376	20240404	150700	369154440	9700	9770	9770	9700	211
377	20240404	150600	367100890	9770	9770	9770	9770	0
378	20240404	150500	367100890	9770	9770	9770	9770	0
379	20240404	150400	367100890	9770	9770	9770	9770	0
380	20240404	150300	367100890	9770	9770	9770	9770	91
381	20240404	150200	366211820	9750	9750	9750	9750	0
382	20240404	150100	366211820	9750	9750	9750	9750	400
383	20240404	150000	362311820	9750	9750	9750	9750	89
384	20240404	145900	361444070	9750	9750	9750	9750	0
385	20240404	145800	361444070	9750	9750	9750	9750	0
386	20240404	145700	361444070	9750	9750	9750	9750	89
387	20240404	145600	360576320	9750	9750	9750	9750	0
388	20240404	145500	360576320	9750	9750	9750	9750	0
389	20240404	145400	360576320	9750	9750	9750	9750	0
390	20240404	145300	360576320	9750	9750	9750	9750	89
391	20240404	145200	359708570	9750	9750	9750	9750	0
392	20240404	145100	359708570	9750	9750	9750	9750	90
393	20240404	145000	358831070	9750	9750	9750	9750	0
394	20240404	144900	358831070	9750	9770	9770	9750	156
395	20240404	144800	357309950	9780	9780	9780	9780	0
396	20240404	144700	357309950	9780	9780	9780	9780	90
397	20240404	144600	356429750	9780	9780	9780	9780	0
398	20240404	144500	356429750	9780	9780	9780	9780	0
399	20240404	144400	356429750	9780	9820	9820	9780	190
400	20240404	144300	354567980	9820	9820	9820	9820	1
401	20240404	144200	354558160	9800	9800	9800	9800	0
402	20240404	144100	354558160	9800	9800	9800	9800	0
403	20240404	144000	354558160	9800	9800	9800	9800	90
404	20240404	143900	353676160	9800	9800	9800	9800	0
405	20240404	143800	353676160	9800	9800	9800	9800	0
406	20240404	143700	353676160	9800	9800	9800	9800	89
407	20240404	143600	352803960	9800	9800	9800	9800	0
408	20240404	143500	352803960	9800	9800	9800	9800	0
409	20240404	143400	352803960	9800	9820	9820	9800	271
410	20240404	143300	350146360	9820	9820	9820	9820	0
411	20240404	143200	350146360	9820	9820	9820	9820	1
412	20240404	143100	350136540	9830	9830	9830	9830	1
413	20240404	143000	350126710	9800	9800	9800	9800	0
414	20240404	142900	350126710	9800	9800	9800	9800	0
415	20240404	142800	350126710	9800	9800	9800	9800	0
416	20240404	142700	350126710	9800	9800	9800	9800	1
417	20240404	142600	350116910	9810	9820	9820	9810	2
418	20240404	142500	350097280	9800	9840	9840	9800	3071
419	20240404	142400	320001440	9810	9840	9840	9810	391
420	20240404	142300	316165670	9820	9820	9820	9820	241
421	20240404	142200	313799050	9840	9840	9840	9840	0
422	20240404	142100	313799050	9840	9830	9840	9830	67
423	20240404	142000	313139840	9840	9840	9840	9840	89
424	20240404	141900	312264080	9840	9840	9840	9840	10
425	20240404	141800	312165680	9830	9830	9830	9830	0
426	20240404	141700	312165680	9830	9830	9830	9830	90
427	20240404	141600	311280980	9830	9830	9830	9830	0
428	20240404	141500	311280980	9830	9830	9830	9830	0
429	20240404	141400	311280980	9830	9830	9830	9830	89
430	20240404	141300	310406110	9830	9830	9830	9830	0
431	20240404	141200	310406110	9830	9830	9830	9830	0
432	20240404	141100	310406110	9830	9820	9830	9820	90
433	20240404	141000	309522300	9820	9820	9820	9820	1
434	20240404	140900	309512480	9830	9830	9830	9830	0
435	20240404	140800	309512480	9830	9830	9830	9830	0
436	20240404	140700	309512480	9830	9830	9830	9830	90
437	20240404	140600	308627780	9830	9830	9830	9830	1
438	20240404	140500	308617950	9800	9830	9830	9800	4
439	20240404	140400	308578690	9820	9830	9830	9820	91
440	20240404	140300	307684170	9800	9820	9820	9800	2000
441	20240404	140200	288083260	9830	9830	9830	9830	0
442	20240404	140100	288083260	9830	9830	9830	9830	1
443	20240404	140000	288073430	9810	9810	9810	9810	0
444	20240404	135900	288073430	9810	9810	9810	9810	0
445	20240404	135800	288073430	9810	9810	9810	9810	0
446	20240404	135700	288073430	9810	9810	9810	9810	893
447	20240404	135600	279313100	9800	9800	9800	9800	70
448	20240404	135500	278627100	9800	9800	9800	9800	25
449	20240404	135400	278382100	9810	9810	9810	9810	180
450	20240404	135300	276616300	9810	9810	9810	9810	0
451	20240404	135200	276616300	9810	9810	9810	9810	0
452	20240404	135100	276616300	9810	9810	9810	9810	178
453	20240404	135000	274870120	9810	9810	9810	9810	0
454	20240404	134900	274870120	9810	9810	9810	9810	0
455	20240404	134800	274870120	9810	9810	9810	9810	89
456	20240404	134700	273997030	9800	9800	9800	9800	0
457	20240404	134600	273997030	9800	9800	9800	9800	10
458	20240404	134500	273899030	9810	9810	9810	9810	0
459	20240404	134400	273899030	9810	9810	9810	9810	395
460	20240404	134300	270024080	9800	9810	9810	9800	1443
461	20240404	134200	255868420	9810	9800	9810	9800	164
462	20240404	134100	254260830	9770	9770	9770	9770	0
463	20240404	134000	254260830	9770	9770	9770	9770	0
464	20240404	133900	254260830	9770	9770	9770	9770	0
465	20240404	133800	254260830	9770	9770	9770	9770	0
466	20240404	133700	254260830	9770	9770	9770	9770	0
467	20240404	133600	254260830	9770	9770	9770	9770	0
468	20240404	133500	254260830	9770	9770	9770	9770	0
469	20240404	133400	254260830	9770	9770	9770	9770	90
470	20240404	133300	253381530	9770	9790	9790	9770	11
471	20240404	133200	253274030	9770	9780	9780	9770	170
472	20240404	133100	251613120	9770	9770	9770	9770	0
473	20240404	133000	251613120	9770	9770	9770	9770	0
474	20240404	132900	251613120	9770	9770	9770	9770	0
475	20240404	132800	251613120	9770	9770	9770	9770	0
476	20240404	132700	251613120	9770	9770	9770	9770	0
477	20240404	132600	251613120	9770	9770	9770	9770	7
478	20240404	132500	251544730	9780	9780	9780	9780	0
479	20240404	132400	251544730	9780	9780	9780	9780	89
480	20240404	132300	250674310	9780	9780	9780	9780	0
481	20240404	132200	250674310	9780	9790	9790	9780	93
482	20240404	132100	249764750	9780	9780	9780	9780	0
483	20240404	132000	249764750	9780	9780	9780	9780	0
484	20240404	131900	249764750	9780	9780	9780	9780	0
485	20240404	131800	249764750	9780	9780	9780	9780	89
486	20240404	131700	248894330	9780	9790	9790	9780	2
487	20240404	131600	248874760	9770	9770	9770	9770	1
488	20240404	131500	248864990	9780	9780	9780	9780	89
489	20240404	131400	247994570	9780	9780	9780	9780	0
490	20240404	131300	247994570	9780	9790	9790	9780	2
491	20240404	131200	247975000	9800	9800	9800	9800	0
492	20240404	131100	247975000	9800	9800	9800	9800	90
493	20240404	131000	247093000	9800	9800	9800	9800	0
494	20240404	130900	247093000	9800	9800	9800	9800	0
495	20240404	130800	247093000	9800	9790	9800	9790	179
496	20240404	130700	245339690	9790	9790	9790	9790	0
497	20240404	130600	245339690	9790	9790	9790	9790	0
498	20240404	130500	245339690	9790	9790	9790	9790	89
499	20240404	130400	244468380	9790	9790	9790	9790	0
500	20240404	130300	244468380	9790	9790	9790	9790	0
501	20240404	130200	244468380	9790	9790	9790	9790	0
502	20240404	130100	244468380	9790	9790	9790	9790	89
503	20240404	130000	243597070	9790	9790	9790	9790	0
504	20240404	125900	243597070	9790	9790	9790	9790	0
505	20240404	125800	243597070	9790	9790	9790	9790	4
506	20240404	125700	243557910	9750	9750	9750	9750	0
507	20240404	125600	243557910	9750	9770	9770	9750	181
508	20240404	125500	241789610	9770	9770	9770	9770	0
509	20240404	125400	241789610	9770	9770	9770	9770	0
510	20240404	125300	241789610	9770	9770	9770	9770	1
511	20240404	125200	241779840	9770	9770	9770	9770	0
512	20240404	125100	241779840	9770	9770	9770	9770	90
513	20240404	125000	240900540	9810	9810	9810	9810	0
514	20240404	124900	240900540	9810	9810	9810	9810	0
515	20240404	124800	240900540	9810	9810	9810	9810	360
516	20240404	124700	237368940	9800	9800	9800	9800	0
517	20240404	124600	237368940	9800	9800	9800	9800	0
518	20240404	124500	237368940	9800	9810	9810	9800	178
519	20240404	124400	235623650	9800	9800	9800	9800	0
520	20240404	124300	235623650	9800	9800	9800	9800	0
521	20240404	124200	235623650	9800	9800	9800	9800	88
522	20240404	124100	234761250	9770	9770	9770	9770	0
523	20240404	124000	234761250	9770	9770	9770	9770	0
524	20240404	123900	234761250	9770	9770	9770	9770	0
525	20240404	123800	234761250	9770	9770	9770	9770	1
526	20240404	123700	234751480	9770	9770	9770	9770	0
527	20240404	123600	234751480	9770	9770	9770	9770	0
528	20240404	123500	234751480	9770	9770	9770	9770	0
529	20240404	123400	234751480	9770	9770	9770	9770	0
530	20240404	123300	234751480	9770	9770	9770	9770	0
531	20240404	123200	234751480	9770	9770	9770	9770	0
532	20240404	123100	234751480	9770	9770	9770	9770	0
533	20240404	123000	234751480	9770	9770	9770	9770	49
534	20240404	122900	234272750	9770	9770	9770	9770	77
535	20240404	122800	233520460	9770	9770	9770	9770	142
536	20240404	122700	232133120	9770	9770	9770	9770	0
537	20240404	122600	232133120	9770	9770	9770	9770	0
538	20240404	122500	232133120	9770	9770	9770	9770	1
539	20240404	122400	232123350	9750	9750	9750	9750	0
540	20240404	122300	232123350	9750	9750	9750	9750	0
541	20240404	122200	232123350	9750	9750	9750	9750	90
542	20240404	122100	231245850	9750	9750	9750	9750	0
543	20240404	122000	231245850	9750	9750	9750	9750	0
544	20240404	121900	231245850	9750	9750	9750	9750	1
545	20240404	121800	231236100	9700	9790	9790	9700	2000
546	20240404	121700	211826440	9700	9810	9810	9700	419
547	20240404	121600	207752100	9820	9820	9820	9820	0
548	20240404	121500	207752100	9820	9820	9820	9820	91
549	20240404	121400	206858480	9820	9820	9820	9820	2
550	20240404	121300	206838840	9830	9830	9830	9830	100
551	20240404	121200	205855840	9830	9830	9830	9830	0
552	20240404	121100	205855840	9830	9830	9830	9830	0
553	20240404	121000	205855840	9830	9860	9860	9830	201
554	20240404	120900	203879750	9870	9870	9870	9870	89
555	20240404	120800	203001320	9870	9870	9870	9870	0
556	20240404	120700	203001320	9870	9870	9870	9870	0
557	20240404	120600	203001320	9870	9880	9880	9870	201
558	20240404	120500	201017250	9870	9870	9870	9870	0
559	20240404	120400	201017250	9870	9870	9870	9870	0
560	20240404	120300	201017250	9870	9870	9870	9870	0
561	20240404	120200	201017250	9870	9870	9870	9870	0
562	20240404	120100	201017250	9870	9870	9870	9870	0
563	20240404	120000	201017250	9870	9870	9870	9870	0
564	20240404	115900	201017250	9870	9870	9870	9870	89
565	20240404	115800	200138820	9870	9870	9870	9870	0
566	20240404	115700	200138820	9870	9870	9870	9870	0
567	20240404	115600	200138820	9870	9870	9870	9870	0
568	20240404	115500	200138820	9870	9870	9870	9870	190
569	20240404	115400	198263520	9870	9870	9870	9870	0
570	20240404	115300	198263520	9870	9870	9870	9870	0
571	20240404	115200	198263520	9870	9870	9870	9870	93
572	20240404	115100	197345610	9870	9870	9870	9870	33
573	20240404	115000	197019900	9870	9870	9870	9870	1
574	20240404	114900	197010030	9880	9890	9890	9880	90
575	20240404	114800	196119940	9890	9890	9890	9890	0
576	20240404	114700	196119940	9890	9900	9900	9890	2
577	20240404	114600	196100150	9900	9890	9900	9890	109
578	20240404	114500	195021940	9890	9890	9890	9890	0
579	20240404	114400	195021940	9890	9890	9890	9890	108
580	20240404	114300	193953820	9890	9890	9890	9890	0
581	20240404	114200	193953820	9890	9900	9900	9890	180
582	20240404	114100	192172730	9900	9900	9900	9900	0
583	20240404	114000	192172730	9900	9900	9900	9900	0
584	20240404	113900	192172730	9900	9900	9900	9900	0
585	20240404	113800	192172730	9900	9900	9900	9900	0
586	20240404	113700	192172730	9900	9900	9900	9900	0
587	20240404	113600	192172730	9900	9900	9900	9900	100
588	20240404	113500	191182730	9900	9900	9900	9900	0
589	20240404	113400	191182730	9900	9900	9900	9900	0
590	20240404	113300	191182730	9900	9900	9900	9900	0
591	20240404	113200	191182730	9900	9910	9910	9900	151
592	20240404	113100	189687820	9920	9920	9920	9920	1
593	20240404	113000	189677900	9930	9930	9930	9930	3
594	20240404	112900	189648110	9920	9920	9920	9920	90
595	20240404	112800	188755310	9920	9920	9920	9920	1
596	20240404	112700	188745390	9910	9910	9910	9910	0
597	20240404	112600	188745390	9910	9920	9920	9910	90
598	20240404	112500	187852600	9920	9920	9920	9920	0
599	20240404	112400	187852600	9920	9920	9920	9920	1
600	20240404	112300	187842680	9920	9920	9920	9920	0
601	20240404	112200	187842680	9920	9920	9920	9900	94
602	20240404	112100	186910250	9900	9920	9920	9900	1000
603	20240404	112000	177008980	9910	9910	9910	9910	0
604	20240404	111900	177008980	9910	9910	9910	9910	0
605	20240404	111800	177008980	9910	9920	9920	9910	100
606	20240404	111700	176017970	9910	9900	9910	9900	57
607	20240404	111600	175453130	9910	9920	9920	9910	132
608	20240404	111500	174144100	9930	9940	9940	9930	504
609	20240404	111400	169134350	9960	9960	9960	9960	150
610	20240404	111300	167640350	9960	9940	9960	9940	306
611	20240404	111200	164594700	9900	9900	9900	9900	0
612	20240404	111100	164594700	9900	9900	9900	9900	0
613	20240404	111000	164594700	9900	9900	9900	9900	0
614	20240404	110900	164594700	9900	9900	9900	9900	103
615	20240404	110800	163575000	9900	9900	9900	9900	439
616	20240404	110700	159228900	9900	9900	9900	9900	0
617	20240404	110600	159228900	9900	9900	9900	9900	179
618	20240404	110500	157456800	9900	9900	9900	9900	0
619	20240404	110400	157456800	9900	9900	9900	9900	0
620	20240404	110300	157456800	9900	9900	9900	9900	89
621	20240404	110200	156575700	9850	9870	9870	9850	3
622	20240404	110100	156546120	9880	9890	9890	9880	2
623	20240404	110000	156526350	9900	9870	9900	9870	103
624	20240404	105900	155509650	9820	9820	9820	9820	2330
625	20240404	105800	132629050	9780	9780	9780	9780	0
626	20240404	105700	132629050	9780	9780	9780	9780	0
627	20240404	105600	132629050	9780	9770	9780	9770	786
628	20240404	105500	124942070	9760	9760	9760	9760	0
629	20240404	105400	124942070	9760	9760	9760	9760	0
630	20240404	105300	124942070	9760	9760	9760	9760	6
631	20240404	105200	124883510	9760	9760	9760	9760	0
632	20240404	105100	124883510	9760	9760	9760	9760	0
633	20240404	105000	124883510	9760	9760	9760	9760	0
634	20240404	104900	124883510	9760	9760	9760	9760	0
635	20240404	104800	124883510	9760	9760	9760	9760	0
636	20240404	104700	124883510	9760	9760	9760	9760	0
637	20240404	104600	124883510	9760	9760	9760	9760	0
638	20240404	104500	124883510	9760	9760	9760	9760	272
639	20240404	104400	122228790	9760	9760	9760	9760	0
640	20240404	104300	122228790	9760	9760	9760	9760	0
641	20240404	104200	122228790	9760	9760	9760	9760	0
642	20240404	104100	122228790	9760	9760	9760	9760	0
643	20240404	104000	122228790	9760	9760	9760	9760	0
644	20240404	103900	122228790	9760	9760	9760	9760	30
645	20240404	103800	121935990	9760	9760	9760	9760	0
646	20240404	103700	121935990	9760	9760	9760	9760	0
647	20240404	103600	121935990	9760	9760	9760	9760	19
648	20240404	103500	121750550	9770	9770	9770	9770	92
649	20240404	103400	120851710	9780	9780	9780	9780	0
650	20240404	103300	120851710	9780	9780	9780	9780	179
651	20240404	103200	119101090	9780	9780	9780	9780	0
652	20240404	103100	119101090	9780	9780	9780	9780	0
653	20240404	103000	119101090	9780	9780	9780	9780	89
654	20240404	102900	118230670	9770	9770	9770	9770	0
655	20240404	102800	118230670	9770	9770	9770	9770	0
656	20240404	102700	118230670	9770	9770	9770	9770	16
657	20240404	102600	118074350	9770	9770	9770	9770	162
658	20240404	102500	116491610	9770	9770	9770	9770	0
659	20240404	102400	116491610	9770	9770	9770	9770	0
660	20240404	102300	116491610	9770	9770	9770	9770	90
661	20240404	102200	115612310	9720	9720	9720	9720	0
662	20240404	102100	115612310	9720	9720	9720	9720	0
663	20240404	102000	115612310	9720	9720	9720	9720	0
664	20240404	101900	115612310	9720	9720	9720	9720	0
665	20240404	101800	115612310	9720	9720	9720	9720	0
666	20240404	101700	115612310	9720	9720	9720	9720	0
667	20240404	101600	115612310	9720	9720	9720	9720	0
668	20240404	101500	115612310	9720	9720	9720	9720	0
669	20240404	101400	115612310	9720	9720	9720	9720	0
670	20240404	101300	115612310	9720	9720	9720	9720	0
671	20240404	101200	115612310	9720	9730	9730	9720	1305
672	20240404	101100	102926820	9730	9730	9730	9730	0
673	20240404	101000	102926820	9730	9730	9730	9730	0
674	20240404	100900	102926820	9730	9730	9730	9730	0
675	20240404	100800	102926820	9730	9740	9740	9730	250
676	20240404	100700	100493550	9750	9750	9750	9750	89
677	20240404	100600	99625800	9750	9750	9750	9750	0
678	20240404	100500	99625800	9750	9750	9750	9750	6
679	20240404	100400	99567300	9770	9770	9770	9770	3
680	20240404	100300	99537990	9760	9760	9760	9760	179
681	20240404	100200	97790950	9760	9760	9760	9760	0
682	20240404	100100	97790950	9760	9760	9760	9760	0
683	20240404	100000	97790950	9760	9770	9770	9760	292
684	20240404	095900	94940140	9770	9770	9770	9770	0
685	20240404	095800	94940140	9770	9770	9770	9770	0
686	20240404	095700	94940140	9770	9770	9770	9770	0
687	20240404	095600	94940140	9770	9770	9770	9770	0
688	20240404	095500	94940140	9770	9770	9770	9770	0
689	20240404	095400	94940140	9770	9820	9820	9770	195
690	20240404	095300	93033830	9780	9780	9780	9780	0
691	20240404	095200	93033830	9780	9780	9780	9780	1
692	20240404	095100	93024050	9790	9800	9800	9790	313
693	20240404	095000	89959680	9810	9810	9810	9810	90
694	20240404	094900	89076780	9810	9810	9810	9810	0
695	20240404	094800	89076780	9810	9810	9810	9810	9
696	20240404	094700	88988490	9820	9820	9820	9820	0
697	20240404	094600	88988490	9820	9820	9820	9820	0
698	20240404	094500	88988490	9820	9820	9820	9820	0
699	20240404	094400	88988490	9820	9820	9820	9820	4
700	20240404	094300	88949210	9820	9820	9820	9820	0
701	20240404	094200	88949210	9820	9820	9820	9820	0
702	20240404	094100	88949210	9820	9820	9820	9820	4
703	20240404	094000	88909930	9820	9820	9820	9820	0
704	20240404	093900	88909930	9820	9820	9820	9820	0
705	20240404	093800	88909930	9820	9820	9820	9820	0
706	20240404	093700	88909930	9820	9820	9820	9820	0
707	20240404	093600	88909930	9820	9820	9820	9820	0
708	20240404	093500	88909930	9820	9820	9820	9820	1
709	20240404	093400	88900110	9810	9810	9810	9810	119
710	20240404	093300	87732720	9800	9800	9800	9800	0
711	20240404	093200	87732720	9800	9790	9800	9790	118
712	20240404	093100	86577490	9790	9790	9790	9790	4
713	20240404	093000	86538330	9800	9800	9800	9800	0
714	20240404	092900	86538330	9800	9800	9800	9800	1
715	20240404	092800	86528530	9800	9800	9800	9800	0
716	20240404	092700	86528530	9800	9800	9800	9800	31
717	20240404	092600	86224730	9810	9810	9810	9810	0
718	20240404	092500	86224730	9810	9810	9810	9810	0
719	20240404	092400	86224730	9810	9810	9810	9810	0
720	20240404	092300	86224730	9810	9810	9810	9810	1
721	20240404	092200	86214920	9820	9820	9820	9820	0
722	20240404	092100	86214920	9820	9820	9820	9820	102
723	20240404	092000	85213280	9820	9820	9820	9820	86
724	20240404	091900	84368760	9800	9800	9800	9800	15
725	20240404	091800	84221760	9800	9800	9800	9800	479
726	20240404	091700	79527560	9800	9800	9800	9800	21
727	20240404	091600	79321760	9820	9820	9820	9790	1033
728	20240404	091500	69185380	9800	9800	9800	9800	0
729	20240404	091400	69185380	9800	9800	9800	9800	0
730	20240404	091300	69185380	9800	9810	9820	9790	250
731	20240404	091200	66736400	9820	9790	9820	9790	4
732	20240404	091100	66697180	9790	9830	9830	9790	333
733	20240404	091000	63436550	9800	9670	9800	9670	2509
734	20240404	090900	38889570	9720	9780	9780	9720	67
735	20240404	090800	38235270	9780	9750	9780	9750	647
736	20240404	090700	31909720	9660	9670	9670	9660	300
737	20240404	090600	29011700	9660	9660	9660	9660	0
738	20240404	090500	29011700	9660	9660	9660	9660	2
739	20240404	090400	28992380	9650	9790	9790	9650	305
740	20240404	090300	26028390	9770	9790	9790	9770	461
741	20240404	090200	21519580	9830	9840	9840	9830	65
742	20240404	090100	20880110	9830	10090	10090	9820	1182
743	20240404	090000	9215960	10090	10100	10100	9750	914