KissMeData/247660/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	210500	73801450	9900	9900	9900	9900	1
3	20240404	210400	73801450	9900	9900	9900	9900	0
4	20240404	210300	73801450	9900	9900	9900	9900	0
5	20240404	210200	73801450	9900	9900	9900	9900	0
6	20240404	210100	73801450	9900	9900	9900	9900	0
7	20240404	210000	73801450	9900	9900	9900	9900	0
8	20240404	205900	73801450	9900	9900	9900	9900	0
9	20240404	205800	73801450	9900	9900	9900	9900	0
10	20240404	205700	73801450	9900	9900	9900	9900	0
11	20240404	205600	73801450	9900	9900	9900	9900	0
12	20240404	205500	73801450	9900	9900	9900	9900	0
13	20240404	205400	73801450	9900	9900	9900	9900	0
14	20240404	205300	73801450	9900	9900	9900	9900	0
15	20240404	205200	73801450	9900	9900	9900	9900	0
16	20240404	205100	73801450	9900	9900	9900	9900	0
17	20240404	205000	73801450	9900	9900	9900	9900	0
18	20240404	204900	73801450	9900	9900	9900	9900	0
19	20240404	204800	73801450	9900	9900	9900	9900	0
20	20240404	204700	73801450	9900	9900	9900	9900	0
21	20240404	204600	73801450	9900	9900	9900	9900	0
22	20240404	204500	73801450	9900	9900	9900	9900	0
23	20240404	204400	73801450	9900	9900	9900	9900	0
24	20240404	204300	73801450	9900	9900	9900	9900	0
25	20240404	204200	73801450	9900	9900	9900	9900	0
26	20240404	204100	73801450	9900	9900	9900	9900	0
27	20240404	204000	73801450	9900	9900	9900	9900	0
28	20240404	203900	73801450	9900	9900	9900	9900	0
29	20240404	203800	73801450	9900	9900	9900	9900	0
30	20240404	203700	73801450	9900	9900	9900	9900	0
31	20240404	203600	73801450	9900	9900	9900	9900	0
32	20240404	203500	73801450	9900	9900	9900	9900	1
33	20240404	203400	73801450	9900	9900	9900	9900	0
34	20240404	203300	73801450	9900	9900	9900	9900	0
35	20240404	203200	73801450	9900	9900	9900	9900	0
36	20240404	203100	73801450	9900	9900	9900	9900	0
37	20240404	203000	73801450	9900	9900	9900	9900	0
38	20240404	202900	73801450	9900	9900	9900	9900	0
39	20240404	202800	73801450	9900	9900	9900	9900	0
40	20240404	202700	73801450	9900	9900	9900	9900	0
41	20240404	202600	73801450	9900	9900	9900	9900	0
42	20240404	202500	73801450	9900	9900	9900	9900	0
43	20240404	202400	73801450	9900	9900	9900	9900	0
44	20240404	202300	73801450	9900	9900	9900	9900	0
45	20240404	202200	73801450	9900	9900	9900	9900	0
46	20240404	202100	73801450	9900	9900	9900	9900	0
47	20240404	202000	73801450	9900	9900	9900	9900	0
48	20240404	201900	73801450	9900	9900	9900	9900	0
49	20240404	201800	73801450	9900	9900	9900	9900	0
50	20240404	201700	73801450	9900	9900	9900	9900	0
51	20240404	201600	73801450	9900	9900	9900	9900	0
52	20240404	201500	73801450	9900	9900	9900	9900	0
53	20240404	201400	73801450	9900	9900	9900	9900	0
54	20240404	201300	73801450	9900	9900	9900	9900	0
55	20240404	201200	73801450	9900	9900	9900	9900	0
56	20240404	201100	73801450	9900	9900	9900	9900	0
57	20240404	201000	73801450	9900	9900	9900	9900	0
58	20240404	200900	73801450	9900	9900	9900	9900	0
59	20240404	200800	73801450	9900	9900	9900	9900	0
60	20240404	200700	73801450	9900	9900	9900	9900	0
61	20240404	200600	73801450	9900	9900	9900	9900	0
62	20240404	200500	73801450	9900	9900	9900	9900	1
63	20240404	200400	73801450	9900	9900	9900	9900	0
64	20240404	200300	73801450	9900	9900	9900	9900	0
65	20240404	200200	73801450	9900	9900	9900	9900	0
66	20240404	200100	73801450	9900	9900	9900	9900	0
67	20240404	200000	73801450	9900	9900	9900	9900	0
68	20240404	195900	73801450	9900	9900	9900	9900	0
69	20240404	195800	73801450	9900	9900	9900	9900	0
70	20240404	195700	73801450	9900	9900	9900	9900	0
71	20240404	195600	73801450	9900	9900	9900	9900	0
72	20240404	195500	73801450	9900	9900	9900	9900	0
73	20240404	195400	73801450	9900	9900	9900	9900	0
74	20240404	195300	73801450	9900	9900	9900	9900	0
75	20240404	195200	73801450	9900	9900	9900	9900	0
76	20240404	195100	73801450	9900	9900	9900	9900	0
77	20240404	195000	73801450	9900	9900	9900	9900	0
78	20240404	194900	73801450	9900	9900	9900	9900	0
79	20240404	194800	73801450	9900	9900	9900	9900	0
80	20240404	194700	73801450	9900	9900	9900	9900	0
81	20240404	194600	73801450	9900	9900	9900	9900	0
82	20240404	194500	73801450	9900	9900	9900	9900	0
83	20240404	194400	73801450	9900	9900	9900	9900	0
84	20240404	194300	73801450	9900	9900	9900	9900	0
85	20240404	194200	73801450	9900	9900	9900	9900	0
86	20240404	194100	73801450	9900	9900	9900	9900	0
87	20240404	194000	73801450	9900	9900	9900	9900	0
88	20240404	193900	73801450	9900	9900	9900	9900	0
89	20240404	193800	73801450	9900	9900	9900	9900	0
90	20240404	193700	73801450	9900	9900	9900	9900	0
91	20240404	193600	73801450	9900	9900	9900	9900	0
92	20240404	193500	73801450	9900	9900	9900	9900	1
93	20240404	193400	73801450	9900	9900	9900	9900	0
94	20240404	193300	73801450	9900	9900	9900	9900	0
95	20240404	193200	73801450	9900	9900	9900	9900	0
96	20240404	193100	73801450	9900	9900	9900	9900	0
97	20240404	193000	73801450	9900	9900	9900	9900	0
98	20240404	192900	73801450	9900	9900	9900	9900	0
99	20240404	192800	73801450	9900	9900	9900	9900	0
100	20240404	192700	73801450	9900	9900	9900	9900	0
101	20240404	192600	73801450	9900	9900	9900	9900	0
102	20240404	192500	73801450	9900	9900	9900	9900	0
103	20240404	192400	73801450	9900	9900	9900	9900	0
104	20240404	192300	73801450	9900	9900	9900	9900	0
105	20240404	192200	73801450	9900	9900	9900	9900	0
106	20240404	192100	73801450	9900	9900	9900	9900	0
107	20240404	192000	73801450	9900	9900	9900	9900	0
108	20240404	191900	73801450	9900	9900	9900	9900	0
109	20240404	191800	73801450	9900	9900	9900	9900	0
110	20240404	191700	73801450	9900	9900	9900	9900	0
111	20240404	191600	73801450	9900	9900	9900	9900	0
112	20240404	191500	73801450	9900	9900	9900	9900	0
113	20240404	191400	73801450	9900	9900	9900	9900	0
114	20240404	191300	73801450	9900	9900	9900	9900	0
115	20240404	191200	73801450	9900	9900	9900	9900	0
116	20240404	191100	73801450	9900	9900	9900	9900	0
117	20240404	191000	73801450	9900	9900	9900	9900	0
118	20240404	190900	73801450	9900	9900	9900	9900	0
119	20240404	190800	73801450	9900	9900	9900	9900	0
120	20240404	190700	73801450	9900	9900	9900	9900	0
121	20240404	190600	73801450	9900	9900	9900	9900	0
122	20240404	190500	73801450	9900	9900	9900	9900	1
123	20240404	190400	73801450	9900	9900	9900	9900	0
124	20240404	190300	73801450	9900	9900	9900	9900	0
125	20240404	190200	73801450	9900	9900	9900	9900	0
126	20240404	190100	73801450	9900	9900	9900	9900	0
127	20240404	190000	73801450	9900	9900	9900	9900	0
128	20240404	185900	73801450	9900	9900	9900	9900	0
129	20240404	185800	73801450	9900	9900	9900	9900	0
130	20240404	185700	73801450	9900	9900	9900	9900	0
131	20240404	185600	73801450	9900	9900	9900	9900	0
132	20240404	185500	73801450	9900	9900	9900	9900	0
133	20240404	185400	73801450	9900	9900	9900	9900	0
134	20240404	185300	73801450	9900	9900	9900	9900	0
135	20240404	185200	73801450	9900	9900	9900	9900	0
136	20240404	185100	73801450	9900	9900	9900	9900	0
137	20240404	185000	73801450	9900	9900	9900	9900	0
138	20240404	184900	73801450	9900	9900	9900	9900	0
139	20240404	184800	73801450	9900	9900	9900	9900	0
140	20240404	184700	73801450	9900	9900	9900	9900	0
141	20240404	184600	73801450	9900	9900	9900	9900	0
142	20240404	184500	73801450	9900	9900	9900	9900	0
143	20240404	184400	73801450	9900	9900	9900	9900	0
144	20240404	184300	73801450	9900	9900	9900	9900	0
145	20240404	184200	73801450	9900	9900	9900	9900	0
146	20240404	184100	73801450	9900	9900	9900	9900	0
147	20240404	184000	73801450	9900	9900	9900	9900	0
148	20240404	183900	73801450	9900	9900	9900	9900	0
149	20240404	183800	73801450	9900	9900	9900	9900	0
150	20240404	183700	73801450	9900	9900	9900	9900	0
151	20240404	183600	73801450	9900	9900	9900	9900	0
152	20240404	183500	73801450	9900	9900	9900	9900	1
153	20240404	183400	73801450	9900	9900	9900	9900	0
154	20240404	183300	73801450	9900	9900	9900	9900	0
155	20240404	183200	73801450	9900	9900	9900	9900	0
156	20240404	183100	73801450	9900	9900	9900	9900	0
157	20240404	183000	73801450	9900	9900	9900	9900	0
158	20240404	182900	73801450	9900	9900	9900	9900	0
159	20240404	182800	73801450	9900	9900	9900	9900	0
160	20240404	182700	73801450	9900	9900	9900	9900	0
161	20240404	182600	73801450	9900	9900	9900	9900	0
162	20240404	182500	73801450	9900	9900	9900	9900	0
163	20240404	182400	73801450	9900	9900	9900	9900	0
164	20240404	182300	73801450	9900	9900	9900	9900	0
165	20240404	182200	73801450	9900	9900	9900	9900	0
166	20240404	182100	73801450	9900	9900	9900	9900	0
167	20240404	182000	73801450	9900	9900	9900	9900	0
168	20240404	181900	73801450	9900	9900	9900	9900	0
169	20240404	181800	73801450	9900	9900	9900	9900	0
170	20240404	181700	73801450	9900	9900	9900	9900	0
171	20240404	181600	73801450	9900	9900	9900	9900	0
172	20240404	181500	73801450	9900	9900	9900	9900	0
173	20240404	181400	73801450	9900	9900	9900	9900	0
174	20240404	181300	73801450	9900	9900	9900	9900	0
175	20240404	181200	73801450	9900	9900	9900	9900	0
176	20240404	181100	73801450	9900	9900	9900	9900	0
177	20240404	181000	73801450	9900	9900	9900	9900	0
178	20240404	180900	73801450	9900	9900	9900	9900	0
179	20240404	180800	73801450	9900	9900	9900	9900	0
180	20240404	180700	73801450	9900	9900	9900	9900	0
181	20240404	180600	73801450	9900	9900	9900	9900	0
182	20240404	180500	73801450	9900	9900	9900	9900	1
183	20240404	180400	73801450	9900	9900	9900	9900	0
184	20240404	180300	73801450	9900	9900	9900	9900	0
185	20240404	180200	73801450	9900	9900	9900	9900	0
186	20240404	180100	73801450	9900	9900	9900	9900	0
187	20240404	180000	73801450	9900	9900	9900	9900	0
188	20240404	175900	73801450	9900	9900	9900	9900	0
189	20240404	175800	73801450	9900	9900	9900	9900	0
190	20240404	175700	73801450	9900	9900	9900	9900	0
191	20240404	175600	73801450	9900	9900	9900	9900	0
192	20240404	175500	73801450	9900	9900	9900	9900	0
193	20240404	175400	73801450	9900	9900	9900	9900	0
194	20240404	175300	73801450	9900	9900	9900	9900	0
195	20240404	175200	73801450	9900	9900	9900	9900	0
196	20240404	175100	73801450	9900	9900	9900	9900	0
197	20240404	175000	73801450	9900	9900	9900	9900	0
198	20240404	174900	73801450	9900	9900	9900	9900	0
199	20240404	174800	73801450	9900	9900	9900	9900	0
200	20240404	174700	73801450	9900	9900	9900	9900	0
201	20240404	174600	73801450	9900	9900	9900	9900	0
202	20240404	174500	73801450	9900	9900	9900	9900	0
203	20240404	174400	73801450	9900	9900	9900	9900	0
204	20240404	174300	73801450	9900	9900	9900	9900	0
205	20240404	174200	73801450	9900	9900	9900	9900	0
206	20240404	174100	73801450	9900	9900	9900	9900	0
207	20240404	174000	73801450	9900	9900	9900	9900	0
208	20240404	173900	73801450	9900	9900	9900	9900	0
209	20240404	173800	73801450	9900	9900	9900	9900	0
210	20240404	173700	73801450	9900	9900	9900	9900	0
211	20240404	173600	73801450	9900	9900	9900	9900	0
212	20240404	173500	73801450	9900	9900	9900	9900	1
213	20240404	173400	73801450	9900	9900	9900	9900	0
214	20240404	173300	73801450	9900	9900	9900	9900	0
215	20240404	173200	73801450	9900	9900	9900	9900	0
216	20240404	173100	73801450	9900	9900	9900	9900	0
217	20240404	173000	73801450	9900	9900	9900	9900	0
218	20240404	172900	73801450	9900	9900	9900	9900	0
219	20240404	172800	73801450	9900	9900	9900	9900	0
220	20240404	172700	73801450	9900	9900	9900	9900	0
221	20240404	172600	73801450	9900	9900	9900	9900	0
222	20240404	172500	73801450	9900	9900	9900	9900	0
223	20240404	172400	73801450	9900	9900	9900	9900	0
224	20240404	172300	73801450	9900	9900	9900	9900	0
225	20240404	172200	73801450	9900	9900	9900	9900	0
226	20240404	172100	73801450	9900	9900	9900	9900	0
227	20240404	172000	73801450	9900	9900	9900	9900	0
228	20240404	171900	73801450	9900	9900	9900	9900	0
229	20240404	171800	73801450	9900	9900	9900	9900	0
230	20240404	171700	73801450	9900	9900	9900	9900	0
231	20240404	171600	73801450	9900	9900	9900	9900	0
232	20240404	171500	73801450	9900	9900	9900	9900	0
233	20240404	171400	73801450	9900	9900	9900	9900	0
234	20240404	171300	73801450	9900	9900	9900	9900	0
235	20240404	171200	73801450	9900	9900	9900	9900	0
236	20240404	171100	73801450	9900	9900	9900	9900	0
237	20240404	171000	73801450	9900	9900	9900	9900	0
238	20240404	170900	73801450	9900	9900	9900	9900	0
239	20240404	170800	73801450	9900	9900	9900	9900	0
240	20240404	170700	73801450	9900	9900	9900	9900	0
241	20240404	170600	73801450	9900	9900	9900	9900	0
242	20240404	170500	73801450	9900	9900	9900	9900	1
243	20240404	170400	73801450	9900	9900	9900	9900	0
244	20240404	170300	73801450	9900	9900	9900	9900	0
245	20240404	170200	73801450	9900	9900	9900	9900	0
246	20240404	170100	73801450	9900	9900	9900	9900	0
247	20240404	170000	73801450	9900	9900	9900	9900	0
248	20240404	165900	73801450	9900	9900	9900	9900	0
249	20240404	165800	73801450	9900	9900	9900	9900	0
250	20240404	165700	73801450	9900	9900	9900	9900	0
251	20240404	165600	73801450	9900	9900	9900	9900	0
252	20240404	165500	73801450	9900	9900	9900	9900	0
253	20240404	165400	73801450	9900	9900	9900	9900	0
254	20240404	165300	73801450	9900	9900	9900	9900	0
255	20240404	165200	73801450	9900	9900	9900	9900	0
256	20240404	165100	73801450	9900	9900	9900	9900	0
257	20240404	165000	73801450	9900	9900	9900	9900	0
258	20240404	164900	73801450	9900	9900	9900	9900	0
259	20240404	164800	73801450	9900	9900	9900	9900	0
260	20240404	164700	73801450	9900	9900	9900	9900	0
261	20240404	164600	73801450	9900	9900	9900	9900	0
262	20240404	164500	73801450	9900	9900	9900	9900	0
263	20240404	164400	73801450	9900	9900	9900	9900	0
264	20240404	164300	73801450	9900	9900	9900	9900	0
265	20240404	164200	73801450	9900	9900	9900	9900	0
266	20240404	164100	73801450	9900	9900	9900	9900	0
267	20240404	164000	73801450	9900	9900	9900	9900	0
268	20240404	163900	73801450	9900	9900	9900	9900	0
269	20240404	163800	73801450	9900	9900	9900	9900	0
270	20240404	163700	73801450	9900	9900	9900	9900	0
271	20240404	163600	73801450	9900	9900	9900	9900	0
272	20240404	163500	73801450	9900	9900	9900	9900	1
273	20240404	163400	73801450	9900	9900	9900	9900	0
274	20240404	163300	73801450	9900	9900	9900	9900	0
275	20240404	163200	73801450	9900	9900	9900	9900	0
276	20240404	163100	73801450	9900	9900	9900	9900	0
277	20240404	163000	73801450	9900	9900	9900	9900	0
278	20240404	162900	73801450	9900	9900	9900	9900	0
279	20240404	162800	73801450	9900	9900	9900	9900	0
280	20240404	162700	73801450	9900	9900	9900	9900	0
281	20240404	162600	73801450	9900	9900	9900	9900	0
282	20240404	162500	73801450	9900	9900	9900	9900	0
283	20240404	162400	73801450	9900	9900	9900	9900	0
284	20240404	162300	73801450	9900	9900	9900	9900	0
285	20240404	162200	73801450	9900	9900	9900	9900	0
286	20240404	162100	73801450	9900	9900	9900	9900	0
287	20240404	162000	73801450	9900	9900	9900	9900	0
288	20240404	161900	73801450	9900	9900	9900	9900	0
289	20240404	161800	73801450	9900	9900	9900	9900	0
290	20240404	161700	73801450	9900	9900	9900	9900	0
291	20240404	161600	73801450	9900	9900	9900	9900	0
292	20240404	161500	73801450	9900	9900	9900	9900	0
293	20240404	161400	73801450	9900	9900	9900	9900	0
294	20240404	161300	73801450	9900	9900	9900	9900	0
295	20240404	161200	73801450	9900	9900	9900	9900	0
296	20240404	161100	73801450	9900	9900	9900	9900	0
297	20240404	161000	73801450	9900	9900	9900	9900	0
298	20240404	160900	73801450	9900	9900	9900	9900	0
299	20240404	160800	73801450	9900	9900	9900	9900	0
300	20240404	160700	73801450	9900	9900	9900	9900	0
301	20240404	160600	73801450	9900	9900	9900	9900	0
302	20240404	160500	73801450	9900	9900	9900	9900	1
303	20240404	160400	73801450	9900	9900	9900	9900	0
304	20240404	160300	73801450	9900	9900	9900	9900	0
305	20240404	160200	73801450	9900	9900	9900	9900	0
306	20240404	160100	73801450	9900	9900	9900	9900	0
307	20240404	160000	73801450	9900	9900	9900	9900	0
308	20240404	155900	73801450	9900	9900	9900	9900	0
309	20240404	155800	73801450	9900	9900	9900	9900	0
310	20240404	155700	73801450	9900	9900	9900	9900	0
311	20240404	155600	73801450	9900	9900	9900	9900	0
312	20240404	155500	73801450	9900	9900	9900	9900	0
313	20240404	155400	73801450	9900	9900	9900	9900	0
314	20240404	155300	73801450	9900	9900	9900	9900	0
315	20240404	155200	73801450	9900	9900	9900	9900	0
316	20240404	155100	73801450	9900	9900	9900	9900	0
317	20240404	155000	73801450	9900	9900	9900	9900	0
318	20240404	154900	73801450	9900	9900	9900	9900	0
319	20240404	154800	73801450	9900	9900	9900	9900	0
320	20240404	154700	73801450	9900	9900	9900	9900	0
321	20240404	154600	73801450	9900	9900	9900	9900	0
322	20240404	154500	73801450	9900	9900	9900	9900	0
323	20240404	154400	73801450	9900	9900	9900	9900	0
324	20240404	154300	73801450	9900	9900	9900	9900	0
325	20240404	154200	73801450	9900	9900	9900	9900	0
326	20240404	154100	73801450	9900	9900	9900	9900	0
327	20240404	154000	73801450	9900	9900	9900	9900	0
328	20240404	153900	73801450	9900	9900	9900	9900	0
329	20240404	153800	73801450	9900	9900	9900	9900	0
330	20240404	153700	73801450	9900	9900	9900	9900	0
331	20240404	153600	73801450	9900	9900	9900	9900	0
332	20240404	153500	73801450	9900	9900	9900	9900	1
333	20240404	153400	73801450	9900	9900	9900	9900	0
334	20240404	153300	73801450	9900	9900	9900	9900	0
335	20240404	153200	73801450	9900	9900	9900	9900	0
336	20240404	153100	73801450	9900	9900	9900	9900	0
337	20240404	153000	73801450	9900	9900	9900	9900	1
338	20240404	152900	73791550	9920	9920	9920	9920	0
339	20240404	152800	73791550	9920	9920	9920	9920	0
340	20240404	152700	73791550	9920	9920	9920	9920	0
341	20240404	152600	73791550	9920	9920	9920	9920	0
342	20240404	152500	73791550	9920	9920	9920	9920	0
343	20240404	152400	73791550	9920	9920	9920	9920	0
344	20240404	152300	73791550	9920	9920	9920	9920	0
345	20240404	152200	73791550	9920	9920	9920	9920	0
346	20240404	152100	73791550	9920	9920	9920	9920	0
347	20240404	152000	73791550	9920	9920	9920	9920	0
348	20240404	151900	73791550	9920	9920	9920	9920	0
349	20240404	151800	73791550	9920	9920	9920	9920	0
350	20240404	151700	73791550	9920	9920	9920	9920	0
351	20240404	151600	73791550	9920	9920	9920	9920	0
352	20240404	151500	73791550	9920	9920	9920	9920	0
353	20240404	151400	73791550	9920	9920	9920	9920	1
354	20240404	151300	73781630	9830	9850	9850	9830	100
355	20240404	151200	72797880	9850	9850	9850	9850	0
356	20240404	151100	72797880	9850	9850	9850	9850	1
357	20240404	151000	72788030	9830	9830	9830	9830	0
358	20240404	150900	72788030	9830	9830	9830	9830	0
359	20240404	150800	72788030	9830	9830	9830	9830	0
360	20240404	150700	72788030	9830	9830	9830	9830	0
361	20240404	150600	72788030	9830	9830	9830	9830	0
362	20240404	150500	72788030	9830	9830	9830	9830	252
363	20240404	150400	70310870	9920	9920	9920	9920	1
364	20240404	150300	70300950	9900	9900	9900	9900	30
365	20240404	150200	70003950	9920	9920	9920	9920	0
366	20240404	150100	70003950	9920	9920	9920	9920	0
367	20240404	150000	70003950	9920	9830	9920	9830	158
368	20240404	145900	68450720	9800	9800	9800	9800	93
369	20240404	145800	67539320	9800	9800	9800	9800	0
370	20240404	145700	67539320	9800	9800	9800	9800	1
371	20240404	145600	67529520	9800	9800	9800	9800	0
372	20240404	145500	67529520	9800	9800	9800	9800	26
373	20240404	145400	67274720	9800	9800	9800	9800	0
374	20240404	145300	67274720	9800	9800	9800	9800	0
375	20240404	145200	67274720	9800	9800	9800	9800	0
376	20240404	145100	67274720	9800	9800	9800	9800	0
377	20240404	145000	67274720	9800	9800	9800	9800	0
378	20240404	144900	67274720	9800	9800	9800	9800	0
379	20240404	144800	67274720	9800	9800	9800	9800	0
380	20240404	144700	67274720	9800	9800	9800	9800	0
381	20240404	144600	67274720	9800	9800	9800	9800	0
382	20240404	144500	67274720	9800	9800	9800	9800	0
383	20240404	144400	67274720	9800	9800	9800	9800	0
384	20240404	144300	67274720	9800	9800	9800	9800	50
385	20240404	144200	66784720	9800	9800	9800	9800	150
386	20240404	144100	65314720	9800	9820	9820	9800	127
387	20240404	144000	64070010	9830	9830	9830	9830	0
388	20240404	143900	64070010	9830	9830	9830	9830	0
389	20240404	143800	64070010	9830	9830	9830	9830	2
390	20240404	143700	64050350	9830	9830	9830	9830	0
391	20240404	143600	64050350	9830	9830	9830	9830	0
392	20240404	143500	64050350	9830	9830	9830	9830	2
393	20240404	143400	64030690	9830	9830	9830	9830	2
394	20240404	143300	64011030	9830	9830	9830	9830	3
395	20240404	143200	63981540	9830	9830	9830	9830	0
396	20240404	143100	63981540	9830	9830	9830	9830	0
397	20240404	143000	63981540	9830	9830	9830	9830	2
398	20240404	142900	63961880	9800	9800	9800	9800	0
399	20240404	142800	63961880	9800	9800	9800	9800	0
400	20240404	142700	63961880	9800	9840	9840	9800	459
401	20240404	142600	59457100	9850	9870	9870	9850	14
402	20240404	142500	59318970	9910	9910	9910	9910	0
403	20240404	142400	59318970	9910	9910	9910	9910	1
404	20240404	142300	59309060	9890	9880	9890	9880	2
405	20240404	142200	59289290	9900	9880	9900	9880	3
406	20240404	142100	59259620	9860	9860	9860	9860	0
407	20240404	142000	59259620	9860	9860	9860	9860	0
408	20240404	141900	59259620	9860	9860	9860	9860	3
409	20240404	141800	59230040	9910	9910	9910	9910	0
410	20240404	141700	59230040	9910	9910	9910	9910	0
411	20240404	141600	59230040	9910	9910	9910	9910	0
412	20240404	141500	59230040	9910	9910	9910	9910	0
413	20240404	141400	59230040	9910	9910	9910	9910	2
414	20240404	141300	59210220	9910	9910	9910	9910	0
415	20240404	141200	59210220	9910	9910	9910	9910	0
416	20240404	141100	59210220	9910	9910	9920	9910	220
417	20240404	141000	57029070	9920	9920	9920	9920	0
418	20240404	140900	57029070	9920	9920	9920	9920	0
419	20240404	140800	57029070	9920	9840	9920	9840	300
420	20240404	140700	54060580	9820	9820	9820	9820	0
421	20240404	140600	54060580	9820	9820	9820	9820	0
422	20240404	140500	54060580	9820	9820	9820	9820	4
423	20240404	140400	54021300	9820	9820	9820	9820	0
424	20240404	140300	54021300	9820	9820	9820	9820	0
425	20240404	140200	54021300	9820	9820	9820	9820	108
426	20240404	140100	52960740	9830	9830	9830	9830	0
427	20240404	140000	52960740	9830	9830	9830	9830	0
428	20240404	135900	52960740	9830	9830	9830	9830	0
429	20240404	135800	52960740	9830	9830	9830	9830	0
430	20240404	135700	52960740	9830	9830	9830	9830	0
431	20240404	135600	52960740	9830	9830	9830	9830	78
432	20240404	135500	52194000	9840	9840	9840	9840	0
433	20240404	135400	52194000	9840	9840	9840	9840	0
434	20240404	135300	52194000	9840	9840	9840	9840	1
435	20240404	135200	52184160	9840	9840	9840	9840	0
436	20240404	135100	52184160	9840	9840	9840	9840	5
437	20240404	135000	52134960	9840	9840	9840	9840	0
438	20240404	134900	52134960	9840	9840	9840	9840	20
439	20240404	134800	51938160	9830	9830	9830	9830	22
440	20240404	134700	51721900	9830	9830	9830	9830	10
441	20240404	134600	51623600	9830	9830	9830	9830	4
442	20240404	134500	51584280	9830	9830	9830	9830	110
443	20240404	134400	50502980	9830	9830	9830	9830	1
444	20240404	134300	50493150	9830	9830	9830	9830	1
445	20240404	134200	50483320	9840	9840	9840	9840	0
446	20240404	134100	50483320	9840	9840	9840	9840	0
447	20240404	134000	50483320	9840	9840	9840	9840	0
448	20240404	133900	50483320	9840	9840	9840	9840	0
449	20240404	133800	50483320	9840	9840	9840	9840	0
450	20240404	133700	50483320	9840	9840	9840	9840	30
451	20240404	133600	50188120	9840	9840	9840	9840	0
452	20240404	133500	50188120	9840	9840	9840	9840	0
453	20240404	133400	50188120	9840	9840	9840	9840	1
454	20240404	133300	50178280	9840	9840	9840	9840	0
455	20240404	133200	50178280	9840	9840	9840	9840	0
456	20240404	133100	50178280	9840	9840	9840	9840	0
457	20240404	133000	50178280	9840	9840	9840	9840	0
458	20240404	132900	50178280	9840	9840	9840	9840	0
459	20240404	132800	50178280	9840	9840	9840	9840	0
460	20240404	132700	50178280	9840	9840	9840	9840	50
461	20240404	132600	49686280	9840	9840	9840	9840	0
462	20240404	132500	49686280	9840	9840	9840	9840	0
463	20240404	132400	49686280	9840	9840	9840	9840	0
464	20240404	132300	49686280	9840	9840	9840	9840	0
465	20240404	132200	49686280	9840	9840	9840	9840	0
466	20240404	132100	49686280	9840	9850	9850	9840	31
467	20240404	132000	49381080	9850	9850	9850	9850	0
468	20240404	131900	49381080	9850	9850	9850	9850	0
469	20240404	131800	49381080	9850	9850	9850	9850	0
470	20240404	131700	49381080	9850	9850	9850	9850	0
471	20240404	131600	49381080	9850	9850	9850	9850	0
472	20240404	131500	49381080	9850	9860	9860	9850	20
473	20240404	131400	49184070	9860	9860	9860	9860	0
474	20240404	131300	49184070	9860	9860	9860	9860	0
475	20240404	131200	49184070	9860	9860	9860	9860	0
476	20240404	131100	49184070	9860	9860	9860	9860	25
477	20240404	131000	48937570	9860	9860	9860	9860	0
478	20240404	130900	48937570	9860	9860	9860	9860	0
479	20240404	130800	48937570	9860	9860	9860	9860	0
480	20240404	130700	48937570	9860	9860	9860	9860	0
481	20240404	130600	48937570	9860	9860	9860	9860	0
482	20240404	130500	48937570	9860	9860	9860	9860	14
483	20240404	130400	48799530	9850	9850	9850	9850	0
484	20240404	130300	48799530	9850	9850	9850	9850	0
485	20240404	130200	48799530	9850	9850	9850	9850	0
486	20240404	130100	48799530	9850	9850	9850	9850	0
487	20240404	130000	48799530	9850	9850	9850	9850	0
488	20240404	125900	48799530	9850	9850	9850	9850	19
489	20240404	125800	48612380	9860	9860	9860	9860	10
490	20240404	125700	48513780	9860	9860	9860	9860	0
491	20240404	125600	48513780	9860	9860	9860	9860	0
492	20240404	125500	48513780	9860	9860	9860	9860	0
493	20240404	125400	48513780	9860	9860	9860	9860	0
494	20240404	125300	48513780	9860	9860	9860	9860	0
495	20240404	125200	48513780	9860	9860	9860	9860	0
496	20240404	125100	48513780	9860	9860	9860	9860	0
497	20240404	125000	48513780	9860	9860	9860	9860	0
498	20240404	124900	48513780	9860	9860	9860	9860	0
499	20240404	124800	48513780	9860	9860	9860	9860	0
500	20240404	124700	48513780	9860	9860	9860	9860	0
501	20240404	124600	48513780	9860	9860	9860	9860	0
502	20240404	124500	48513780	9860	9860	9860	9860	1
503	20240404	124400	48503920	9850	9850	9850	9850	0
504	20240404	124300	48503920	9850	9850	9850	9850	0
505	20240404	124200	48503920	9850	9850	9850	9850	0
506	20240404	124100	48503920	9850	9850	9850	9850	0
507	20240404	124000	48503920	9850	9850	9850	9850	0
508	20240404	123900	48503920	9850	9850	9850	9850	11
509	20240404	123800	48395570	9920	9920	9920	9920	0
510	20240404	123700	48395570	9920	9920	9920	9920	0
511	20240404	123600	48395570	9920	9920	9920	9920	0
512	20240404	123500	48395570	9920	9920	9920	9920	0
513	20240404	123400	48395570	9920	9920	9920	9920	10
514	20240404	123300	48296370	9920	9920	9920	9920	0
515	20240404	123200	48296370	9920	9920	9920	9920	0
516	20240404	123100	48296370	9920	9920	9920	9920	0
517	20240404	123000	48296370	9920	9920	9920	9920	0
518	20240404	122900	48296370	9920	9920	9920	9920	0
519	20240404	122800	48296370	9920	9920	9920	9920	0
520	20240404	122700	48296370	9920	9920	9920	9920	0
521	20240404	122600	48296370	9920	9920	9920	9920	1
522	20240404	122500	48286450	9860	9860	9860	9860	61
523	20240404	122400	47684990	9860	9860	9860	9860	0
524	20240404	122300	47684990	9860	9860	9860	9860	0
525	20240404	122200	47684990	9860	9860	9860	9860	0
526	20240404	122100	47684990	9860	9860	9860	9860	0
527	20240404	122000	47684990	9860	9860	9860	9860	0
528	20240404	121900	47684990	9860	9860	9860	9860	0
529	20240404	121800	47684990	9860	9860	9860	9860	0
530	20240404	121700	47684990	9860	9860	9860	9860	0
531	20240404	121600	47684990	9860	9860	9860	9860	0
532	20240404	121500	47684990	9860	9860	9860	9860	0
533	20240404	121400	47684990	9860	9860	9860	9860	7
534	20240404	121300	47615970	9930	9930	9930	9930	0
535	20240404	121200	47615970	9930	9930	9930	9930	0
536	20240404	121100	47615970	9930	9930	9930	9930	0
537	20240404	121000	47615970	9930	9930	9930	9930	0
538	20240404	120900	47615970	9930	9930	9930	9930	0
539	20240404	120800	47615970	9930	9930	9930	9930	0
540	20240404	120700	47615970	9930	9930	9930	9930	0
541	20240404	120600	47615970	9930	9930	9930	9930	0
542	20240404	120500	47615970	9930	9930	9930	9930	0
543	20240404	120400	47615970	9930	9930	9930	9930	0
544	20240404	120300	47615970	9930	9930	9930	9930	0
545	20240404	120200	47615970	9930	9930	9930	9930	0
546	20240404	120100	47615970	9930	9930	9930	9930	0
547	20240404	120000	47615970	9930	9930	9930	9930	1
548	20240404	115900	47606040	9850	9880	9880	9850	609
549	20240404	115800	41597440	9870	9870	9870	9870	0
550	20240404	115700	41597440	9870	9870	9870	9870	0
551	20240404	115600	41597440	9870	9870	9870	9870	0
552	20240404	115500	41597440	9870	9870	9870	9870	0
553	20240404	115400	41597440	9870	9870	9870	9870	0
554	20240404	115300	41597440	9870	9870	9870	9870	281
555	20240404	115200	38823970	9870	9870	9870	9870	0
556	20240404	115100	38823970	9870	9870	9870	9870	0
557	20240404	115000	38823970	9870	9870	9870	9870	0
558	20240404	114900	38823970	9870	9870	9870	9870	0
559	20240404	114800	38823970	9870	9870	9870	9870	0
560	20240404	114700	38823970	9870	9870	9870	9870	0
561	20240404	114600	38823970	9870	9870	9870	9870	1
562	20240404	114500	38814100	9870	9870	9870	9870	0
563	20240404	114400	38814100	9870	9870	9870	9870	32
564	20240404	114300	38498260	9870	9870	9870	9870	5
565	20240404	114200	38448910	9870	9870	9870	9870	0
566	20240404	114100	38448910	9870	9870	9870	9870	0
567	20240404	114000	38448910	9870	9870	9870	9870	70
568	20240404	113900	37758010	9870	9870	9870	9870	0
569	20240404	113800	37758010	9870	9870	9870	9870	1
570	20240404	113700	37748140	9870	9870	9870	9870	0
571	20240404	113600	37748140	9870	9870	9870	9870	0
572	20240404	113500	37748140	9870	9870	9870	9870	0
573	20240404	113400	37748140	9870	9870	9870	9870	0
574	20240404	113300	37748140	9870	9870	9870	9870	0
575	20240404	113200	37748140	9870	9870	9870	9870	30
576	20240404	113100	37452040	9870	9870	9870	9870	1
577	20240404	113000	37442170	9870	9870	9870	9870	0
578	20240404	112900	37442170	9870	9870	9870	9870	60
579	20240404	112800	36849970	9930	9930	9930	9930	0
580	20240404	112700	36849970	9930	9930	9930	9930	0
581	20240404	112600	36849970	9930	9930	9930	9930	30
582	20240404	112500	36552070	9930	9930	9930	9930	20
583	20240404	112400	36353470	9930	9930	9930	9930	3
584	20240404	112300	36323680	9940	9940	9940	9940	0
585	20240404	112200	36323680	9940	9940	9940	9940	0
586	20240404	112100	36323680	9940	9940	9940	9940	0
587	20240404	112000	36323680	9940	9940	9940	9940	0
588	20240404	111900	36323680	9940	9940	9940	9940	0
589	20240404	111800	36323680	9940	9940	9940	9940	0
590	20240404	111700	36323680	9940	9940	9940	9940	0
591	20240404	111600	36323680	9940	9940	9940	9940	0
592	20240404	111500	36323680	9940	9940	9940	9940	0
593	20240404	111400	36323680	9940	9940	9940	9940	0
594	20240404	111300	36323680	9940	9940	9940	9940	0
595	20240404	111200	36323680	9940	9940	9940	9940	0
596	20240404	111100	36323680	9940	9940	9940	9940	0
597	20240404	111000	36323680	9940	9940	9940	9940	0
598	20240404	110900	36323680	9940	9940	9940	9940	0
599	20240404	110800	36323680	9940	9940	9940	9940	0
600	20240404	110700	36323680	9940	9940	9940	9940	2
601	20240404	110600	36303800	9950	9950	9950	9950	0
602	20240404	110500	36303800	9950	9950	9950	9950	0
603	20240404	110400	36303800	9950	9870	9950	9870	126
604	20240404	110300	35053320	9880	9880	9880	9880	0
605	20240404	110200	35053320	9880	9880	9880	9880	0
606	20240404	110100	35053320	9880	9900	9900	9880	14
607	20240404	110000	34914980	9900	9900	9900	9900	0
608	20240404	105900	34914980	9900	9900	9900	9900	0
609	20240404	105800	34914980	9900	9900	9900	9900	1
610	20240404	105700	34905080	9900	9900	9900	9900	0
611	20240404	105600	34905080	9900	9900	9900	9900	0
612	20240404	105500	34905080	9900	9900	9900	9900	0
613	20240404	105400	34905080	9900	9900	9900	9900	0
614	20240404	105300	34905080	9900	9900	9900	9900	0
615	20240404	105200	34905080	9900	9900	9900	9900	0
616	20240404	105100	34905080	9900	9900	9900	9900	0
617	20240404	105000	34905080	9900	9900	9900	9900	0
618	20240404	104900	34905080	9900	9900	9900	9900	0
619	20240404	104800	34905080	9900	9900	9900	9900	0
620	20240404	104700	34905080	9900	9900	9900	9900	0
621	20240404	104600	34905080	9900	9900	9900	9900	0
622	20240404	104500	34905080	9900	9900	9900	9900	0
623	20240404	104400	34905080	9900	9900	9900	9900	10
624	20240404	104300	34806080	9950	9950	9950	9950	0
625	20240404	104200	34806080	9950	9950	9950	9950	20
626	20240404	104100	34607080	9950	9880	9950	9880	140
627	20240404	104000	33214370	9870	9870	9870	9870	16
628	20240404	103900	33056450	9880	9880	9880	9880	2
629	20240404	103800	33036690	9950	9950	9950	9950	0
630	20240404	103700	33036690	9950	9950	9950	9950	0
631	20240404	103600	33036690	9950	9950	9950	9950	9
632	20240404	103500	32947140	9950	9950	9950	9950	0
633	20240404	103400	32947140	9950	9950	9950	9950	100
634	20240404	103300	31952140	9950	9950	9950	9950	3
635	20240404	103200	31922290	9960	9960	9960	9960	0
636	20240404	103100	31922290	9960	9960	9960	9960	0
637	20240404	103000	31922290	9960	9960	9960	9960	0
638	20240404	102900	31922290	9960	9960	9960	9960	0
639	20240404	102800	31922290	9960	9960	9960	9960	0
640	20240404	102700	31922290	9960	9960	9960	9960	0
641	20240404	102600	31922290	9960	9960	9960	9960	0
642	20240404	102500	31922290	9960	9960	9960	9960	0
643	20240404	102400	31922290	9960	9960	9960	9960	0
644	20240404	102300	31922290	9960	9960	9960	9960	0
645	20240404	102200	31922290	9960	9960	9960	9960	0
646	20240404	102100	31922290	9960	9960	9960	9960	0
647	20240404	102000	31922290	9960	9960	9960	9960	0
648	20240404	101900	31922290	9960	9960	9960	9960	0
649	20240404	101800	31922290	9960	9960	9960	9960	0
650	20240404	101700	31922290	9960	9960	9960	9960	0
651	20240404	101600	31922290	9960	9960	9960	9960	0
652	20240404	101500	31922290	9960	9960	9960	9960	0
653	20240404	101400	31922290	9960	9960	9960	9960	0
654	20240404	101300	31922290	9960	9960	9960	9960	0
655	20240404	101200	31922290	9960	9960	9960	9960	0
656	20240404	101100	31922290	9960	9960	9960	9960	5
657	20240404	101000	31872490	9900	9900	9900	9900	0
658	20240404	100900	31872490	9900	9900	9900	9900	500
659	20240404	100800	26922490	9950	9950	9950	9950	0
660	20240404	100700	26922490	9950	9950	9950	9950	0
661	20240404	100600	26922490	9950	9950	9950	9950	0
662	20240404	100500	26922490	9950	9970	9970	9950	224
663	20240404	100400	24692410	9970	9970	9970	9970	0
664	20240404	100300	24692410	9970	9970	9970	9970	30
665	20240404	100200	24393310	9980	9980	9980	9980	0
666	20240404	100100	24393310	9980	9980	9980	9980	0
667	20240404	100000	24393310	9980	9980	9980	9980	0
668	20240404	095900	24393310	9980	9980	9980	9980	2
669	20240404	095800	24373350	9990	9990	9990	9990	0
670	20240404	095700	24373350	9990	9990	9990	9990	0
671	20240404	095600	24373350	9990	9990	9990	9990	1
672	20240404	095500	24363360	9990	9980	9990	9980	3
673	20240404	095400	24333410	9980	9980	9980	9980	0
674	20240404	095300	24333410	9980	9980	9980	9980	0
675	20240404	095200	24333410	9980	9980	9980	9980	1
676	20240404	095100	24323430	9980	9980	9980	9980	0
677	20240404	095000	24323430	9980	9980	9980	9980	0
678	20240404	094900	24323430	9980	9980	9980	9980	1
679	20240404	094800	24313450	9970	10000	10000	9970	4
680	20240404	094700	24273500	10000	10000	10000	10000	0
681	20240404	094600	24273500	10000	10000	10000	10000	1
682	20240404	094500	24263500	9990	9990	9990	9990	0
683	20240404	094400	24263500	9990	9990	9990	9990	1
684	20240404	094300	24253510	10000	10000	10000	10000	0
685	20240404	094200	24253510	10000	10000	10000	10000	1
686	20240404	094100	24243510	9970	9970	9970	9970	0
687	20240404	094000	24243510	9970	9970	9970	9970	11
688	20240404	093900	24133840	10000	10000	10000	10000	0
689	20240404	093800	24133840	10000	10000	10000	10000	0
690	20240404	093700	24133840	10000	10000	10000	10000	0
691	20240404	093600	24133840	10000	10000	10000	10000	7
692	20240404	093500	24063840	9970	9970	9970	9970	0
693	20240404	093400	24063840	9970	9970	9970	9970	0
694	20240404	093300	24063840	9970	9970	9970	9970	0
695	20240404	093200	24063840	9970	9970	9970	9970	0
696	20240404	093100	24063840	9970	9970	9970	9970	2
697	20240404	093000	24043900	10000	10000	10000	10000	0
698	20240404	092900	24043900	10000	10000	10000	10000	1
699	20240404	092800	24033900	10000	10000	10000	10000	0
700	20240404	092700	24033900	10000	10000	10000	10000	0
701	20240404	092600	24033900	10000	9970	10000	9970	24
702	20240404	092500	23794200	9970	9970	9970	9970	1
703	20240404	092400	23784230	9980	9980	9980	9980	0
704	20240404	092300	23784230	9980	9990	9990	9980	12
705	20240404	092200	23664450	9980	9980	9980	9980	0
706	20240404	092100	23664450	9980	9980	9980	9980	0
707	20240404	092000	23664450	9980	9980	9980	9980	104
708	20240404	091900	22626530	9980	9980	9980	9980	3
709	20240404	091800	22596590	9980	9980	9980	9980	0
710	20240404	091700	22596590	9980	9980	9980	9980	0
711	20240404	091600	22596590	9980	9980	9980	9980	0
712	20240404	091500	22596590	9980	9980	9980	9980	0
713	20240404	091400	22596590	9980	9980	9980	9980	5
714	20240404	091300	22546690	10000	9980	10000	9980	21
715	20240404	091200	22337090	9980	9980	9980	9980	0
716	20240404	091100	22337090	9980	9950	9980	9950	66
717	20240404	091000	21678710	9950	9950	9950	9950	11
718	20240404	090900	21569260	9950	9950	9950	9950	0
719	20240404	090800	21569260	9950	9950	9950	9950	0
720	20240404	090700	21569260	9950	9950	9950	9950	0
721	20240404	090600	21569260	9950	9950	9950	9950	403
722	20240404	090500	17559410	9950	9920	9950	9920	48
723	20240404	090400	17083220	9750	9750	9750	9750	0
724	20240404	090300	17083220	9750	9900	9900	9750	64
725	20240404	090200	16453920	9900	9900	9900	9900	0
726	20240404	090100	16453920	9900	9900	9900	9900	659
727	20240404	090000	9929820	9900	9940	9940	9900	1003