KissMeData/220100/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	205800	1020509310	9820	9820	9820	9820	4213
3	20240404	205700	1020509310	9820	9820	9820	9820	0
4	20240404	205600	1020509310	9820	9820	9820	9820	0
5	20240404	205500	1020509310	9820	9820	9820	9820	0
6	20240404	205400	1020509310	9820	9820	9820	9820	0
7	20240404	205300	1020509310	9820	9820	9820	9820	0
8	20240404	205200	1020509310	9820	9820	9820	9820	0
9	20240404	205100	1020509310	9820	9820	9820	9820	0
10	20240404	205000	1020509310	9820	9820	9820	9820	0
11	20240404	204900	1020509310	9820	9820	9820	9820	0
12	20240404	204800	1020509310	9820	9820	9820	9820	0
13	20240404	204700	1020509310	9820	9820	9820	9820	0
14	20240404	204600	1020509310	9820	9820	9820	9820	0
15	20240404	204500	1020509310	9820	9820	9820	9820	0
16	20240404	204400	1020509310	9820	9820	9820	9820	0
17	20240404	204300	1020509310	9820	9820	9820	9820	0
18	20240404	204200	1020509310	9820	9820	9820	9820	0
19	20240404	204100	1020509310	9820	9820	9820	9820	0
20	20240404	204000	1020509310	9820	9820	9820	9820	0
21	20240404	203900	1020509310	9820	9820	9820	9820	0
22	20240404	203800	1020509310	9820	9820	9820	9820	0
23	20240404	203700	1020509310	9820	9820	9820	9820	0
24	20240404	203600	1020509310	9820	9820	9820	9820	0
25	20240404	203500	1020509310	9820	9820	9820	9820	0
26	20240404	203400	1020509310	9820	9820	9820	9820	0
27	20240404	203300	1020509310	9820	9820	9820	9820	0
28	20240404	203200	1020509310	9820	9820	9820	9820	0
29	20240404	203100	1020509310	9820	9820	9820	9820	0
30	20240404	203000	1020509310	9820	9820	9820	9820	0
31	20240404	202900	1020509310	9820	9820	9820	9820	0
32	20240404	202800	1020509310	9820	9820	9820	9820	4213
33	20240404	202700	1020509310	9820	9820	9820	9820	0
34	20240404	202600	1020509310	9820	9820	9820	9820	0
35	20240404	202500	1020509310	9820	9820	9820	9820	0
36	20240404	202400	1020509310	9820	9820	9820	9820	0
37	20240404	202300	1020509310	9820	9820	9820	9820	0
38	20240404	202200	1020509310	9820	9820	9820	9820	0
39	20240404	202100	1020509310	9820	9820	9820	9820	0
40	20240404	202000	1020509310	9820	9820	9820	9820	0
41	20240404	201900	1020509310	9820	9820	9820	9820	0
42	20240404	201800	1020509310	9820	9820	9820	9820	0
43	20240404	201700	1020509310	9820	9820	9820	9820	0
44	20240404	201600	1020509310	9820	9820	9820	9820	0
45	20240404	201500	1020509310	9820	9820	9820	9820	0
46	20240404	201400	1020509310	9820	9820	9820	9820	0
47	20240404	201300	1020509310	9820	9820	9820	9820	0
48	20240404	201200	1020509310	9820	9820	9820	9820	0
49	20240404	201100	1020509310	9820	9820	9820	9820	0
50	20240404	201000	1020509310	9820	9820	9820	9820	0
51	20240404	200900	1020509310	9820	9820	9820	9820	0
52	20240404	200800	1020509310	9820	9820	9820	9820	0
53	20240404	200700	1020509310	9820	9820	9820	9820	0
54	20240404	200600	1020509310	9820	9820	9820	9820	0
55	20240404	200500	1020509310	9820	9820	9820	9820	0
56	20240404	200400	1020509310	9820	9820	9820	9820	0
57	20240404	200300	1020509310	9820	9820	9820	9820	0
58	20240404	200200	1020509310	9820	9820	9820	9820	0
59	20240404	200100	1020509310	9820	9820	9820	9820	0
60	20240404	200000	1020509310	9820	9820	9820	9820	0
61	20240404	195900	1020509310	9820	9820	9820	9820	0
62	20240404	195800	1020509310	9820	9820	9820	9820	4213
63	20240404	195700	1020509310	9820	9820	9820	9820	0
64	20240404	195600	1020509310	9820	9820	9820	9820	0
65	20240404	195500	1020509310	9820	9820	9820	9820	0
66	20240404	195400	1020509310	9820	9820	9820	9820	0
67	20240404	195300	1020509310	9820	9820	9820	9820	0
68	20240404	195200	1020509310	9820	9820	9820	9820	0
69	20240404	195100	1020509310	9820	9820	9820	9820	0
70	20240404	195000	1020509310	9820	9820	9820	9820	0
71	20240404	194900	1020509310	9820	9820	9820	9820	0
72	20240404	194800	1020509310	9820	9820	9820	9820	0
73	20240404	194700	1020509310	9820	9820	9820	9820	0
74	20240404	194600	1020509310	9820	9820	9820	9820	0
75	20240404	194500	1020509310	9820	9820	9820	9820	0
76	20240404	194400	1020509310	9820	9820	9820	9820	0
77	20240404	194300	1020509310	9820	9820	9820	9820	0
78	20240404	194200	1020509310	9820	9820	9820	9820	0
79	20240404	194100	1020509310	9820	9820	9820	9820	0
80	20240404	194000	1020509310	9820	9820	9820	9820	0
81	20240404	193900	1020509310	9820	9820	9820	9820	0
82	20240404	193800	1020509310	9820	9820	9820	9820	0
83	20240404	193700	1020509310	9820	9820	9820	9820	0
84	20240404	193600	1020509310	9820	9820	9820	9820	0
85	20240404	193500	1020509310	9820	9820	9820	9820	0
86	20240404	193400	1020509310	9820	9820	9820	9820	0
87	20240404	193300	1020509310	9820	9820	9820	9820	0
88	20240404	193200	1020509310	9820	9820	9820	9820	0
89	20240404	193100	1020509310	9820	9820	9820	9820	0
90	20240404	193000	1020509310	9820	9820	9820	9820	0
91	20240404	192900	1020509310	9820	9820	9820	9820	0
92	20240404	192800	1020509310	9820	9820	9820	9820	4213
93	20240404	192700	1020509310	9820	9820	9820	9820	0
94	20240404	192600	1020509310	9820	9820	9820	9820	0
95	20240404	192500	1020509310	9820	9820	9820	9820	0
96	20240404	192400	1020509310	9820	9820	9820	9820	0
97	20240404	192300	1020509310	9820	9820	9820	9820	0
98	20240404	192200	1020509310	9820	9820	9820	9820	0
99	20240404	192100	1020509310	9820	9820	9820	9820	0
100	20240404	192000	1020509310	9820	9820	9820	9820	0
101	20240404	191900	1020509310	9820	9820	9820	9820	0
102	20240404	191800	1020509310	9820	9820	9820	9820	0
103	20240404	191700	1020509310	9820	9820	9820	9820	0
104	20240404	191600	1020509310	9820	9820	9820	9820	0
105	20240404	191500	1020509310	9820	9820	9820	9820	0
106	20240404	191400	1020509310	9820	9820	9820	9820	0
107	20240404	191300	1020509310	9820	9820	9820	9820	0
108	20240404	191200	1020509310	9820	9820	9820	9820	0
109	20240404	191100	1020509310	9820	9820	9820	9820	0
110	20240404	191000	1020509310	9820	9820	9820	9820	0
111	20240404	190900	1020509310	9820	9820	9820	9820	0
112	20240404	190800	1020509310	9820	9820	9820	9820	0
113	20240404	190700	1020509310	9820	9820	9820	9820	0
114	20240404	190600	1020509310	9820	9820	9820	9820	0
115	20240404	190500	1020509310	9820	9820	9820	9820	0
116	20240404	190400	1020509310	9820	9820	9820	9820	0
117	20240404	190300	1020509310	9820	9820	9820	9820	0
118	20240404	190200	1020509310	9820	9820	9820	9820	0
119	20240404	190100	1020509310	9820	9820	9820	9820	0
120	20240404	190000	1020509310	9820	9820	9820	9820	0
121	20240404	185900	1020509310	9820	9820	9820	9820	0
122	20240404	185800	1020509310	9820	9820	9820	9820	4213
123	20240404	185700	1020509310	9820	9820	9820	9820	0
124	20240404	185600	1020509310	9820	9820	9820	9820	0
125	20240404	185500	1020509310	9820	9820	9820	9820	0
126	20240404	185400	1020509310	9820	9820	9820	9820	0
127	20240404	185300	1020509310	9820	9820	9820	9820	0
128	20240404	185200	1020509310	9820	9820	9820	9820	0
129	20240404	185100	1020509310	9820	9820	9820	9820	0
130	20240404	185000	1020509310	9820	9820	9820	9820	0
131	20240404	184900	1020509310	9820	9820	9820	9820	0
132	20240404	184800	1020509310	9820	9820	9820	9820	0
133	20240404	184700	1020509310	9820	9820	9820	9820	0
134	20240404	184600	1020509310	9820	9820	9820	9820	0
135	20240404	184500	1020509310	9820	9820	9820	9820	0
136	20240404	184400	1020509310	9820	9820	9820	9820	0
137	20240404	184300	1020509310	9820	9820	9820	9820	0
138	20240404	184200	1020509310	9820	9820	9820	9820	0
139	20240404	184100	1020509310	9820	9820	9820	9820	0
140	20240404	184000	1020509310	9820	9820	9820	9820	0
141	20240404	183900	1020509310	9820	9820	9820	9820	0
142	20240404	183800	1020509310	9820	9820	9820	9820	0
143	20240404	183700	1020509310	9820	9820	9820	9820	0
144	20240404	183600	1020509310	9820	9820	9820	9820	0
145	20240404	183500	1020509310	9820	9820	9820	9820	0
146	20240404	183400	1020509310	9820	9820	9820	9820	0
147	20240404	183300	1020509310	9820	9820	9820	9820	0
148	20240404	183200	1020509310	9820	9820	9820	9820	0
149	20240404	183100	1020509310	9820	9820	9820	9820	0
150	20240404	183000	1020509310	9820	9820	9820	9820	0
151	20240404	182900	1020509310	9820	9820	9820	9820	0
152	20240404	182800	1020509310	9820	9820	9820	9820	4213
153	20240404	182700	1020509310	9820	9820	9820	9820	0
154	20240404	182600	1020509310	9820	9820	9820	9820	0
155	20240404	182500	1020509310	9820	9820	9820	9820	0
156	20240404	182400	1020509310	9820	9820	9820	9820	0
157	20240404	182300	1020509310	9820	9820	9820	9820	0
158	20240404	182200	1020509310	9820	9820	9820	9820	0
159	20240404	182100	1020509310	9820	9820	9820	9820	0
160	20240404	182000	1020509310	9820	9820	9820	9820	0
161	20240404	181900	1020509310	9820	9820	9820	9820	0
162	20240404	181800	1020509310	9820	9820	9820	9820	0
163	20240404	181700	1020509310	9820	9820	9820	9820	0
164	20240404	181600	1020509310	9820	9820	9820	9820	0
165	20240404	181500	1020509310	9820	9820	9820	9820	0
166	20240404	181400	1020509310	9820	9820	9820	9820	0
167	20240404	181300	1020509310	9820	9820	9820	9820	0
168	20240404	181200	1020509310	9820	9820	9820	9820	0
169	20240404	181100	1020509310	9820	9820	9820	9820	0
170	20240404	181000	1020509310	9820	9820	9820	9820	0
171	20240404	180900	1020509310	9820	9820	9820	9820	0
172	20240404	180800	1020509310	9820	9820	9820	9820	0
173	20240404	180700	1020509310	9820	9820	9820	9820	0
174	20240404	180600	1020509310	9820	9820	9820	9820	0
175	20240404	180500	1020509310	9820	9820	9820	9820	0
176	20240404	180400	1020509310	9820	9820	9820	9820	0
177	20240404	180300	1020509310	9820	9820	9820	9820	0
178	20240404	180200	1020509310	9820	9820	9820	9820	0
179	20240404	180100	1020509310	9820	9820	9820	9820	0
180	20240404	180000	1020509310	9820	9820	9820	9820	0
181	20240404	175900	1020509310	9820	9820	9820	9820	0
182	20240404	175800	1020509310	9820	9820	9820	9820	4213
183	20240404	175700	1020509310	9820	9820	9820	9820	0
184	20240404	175600	1020509310	9820	9820	9820	9820	0
185	20240404	175500	1020509310	9820	9820	9820	9820	0
186	20240404	175400	1020509310	9820	9820	9820	9820	0
187	20240404	175300	1020509310	9820	9820	9820	9820	0
188	20240404	175200	1020509310	9820	9820	9820	9820	0
189	20240404	175100	1020509310	9820	9820	9820	9820	0
190	20240404	175000	1020509310	9820	9820	9820	9820	0
191	20240404	174900	1020509310	9820	9820	9820	9820	0
192	20240404	174800	1020509310	9820	9820	9820	9820	0
193	20240404	174700	1020509310	9820	9820	9820	9820	0
194	20240404	174600	1020509310	9820	9820	9820	9820	0
195	20240404	174500	1020509310	9820	9820	9820	9820	0
196	20240404	174400	1020509310	9820	9820	9820	9820	0
197	20240404	174300	1020509310	9820	9820	9820	9820	0
198	20240404	174200	1020509310	9820	9820	9820	9820	0
199	20240404	174100	1020509310	9820	9820	9820	9820	0
200	20240404	174000	1020509310	9820	9820	9820	9820	0
201	20240404	173900	1020509310	9820	9820	9820	9820	0
202	20240404	173800	1020509310	9820	9820	9820	9820	0
203	20240404	173700	1020509310	9820	9820	9820	9820	0
204	20240404	173600	1020509310	9820	9820	9820	9820	0
205	20240404	173500	1020509310	9820	9820	9820	9820	0
206	20240404	173400	1020509310	9820	9820	9820	9820	0
207	20240404	173300	1020509310	9820	9820	9820	9820	0
208	20240404	173200	1020509310	9820	9820	9820	9820	0
209	20240404	173100	1020509310	9820	9820	9820	9820	0
210	20240404	173000	1020509310	9820	9820	9820	9820	0
211	20240404	172900	1020509310	9820	9820	9820	9820	0
212	20240404	172800	1020509310	9820	9820	9820	9820	4213
213	20240404	172700	1020509310	9820	9820	9820	9820	0
214	20240404	172600	1020509310	9820	9820	9820	9820	0
215	20240404	172500	1020509310	9820	9820	9820	9820	0
216	20240404	172400	1020509310	9820	9820	9820	9820	0
217	20240404	172300	1020509310	9820	9820	9820	9820	0
218	20240404	172200	1020509310	9820	9820	9820	9820	0
219	20240404	172100	1020509310	9820	9820	9820	9820	0
220	20240404	172000	1020509310	9820	9820	9820	9820	0
221	20240404	171900	1020509310	9820	9820	9820	9820	0
222	20240404	171800	1020509310	9820	9820	9820	9820	0
223	20240404	171700	1020509310	9820	9820	9820	9820	0
224	20240404	171600	1020509310	9820	9820	9820	9820	0
225	20240404	171500	1020509310	9820	9820	9820	9820	0
226	20240404	171400	1020509310	9820	9820	9820	9820	0
227	20240404	171300	1020509310	9820	9820	9820	9820	0
228	20240404	171200	1020509310	9820	9820	9820	9820	0
229	20240404	171100	1020509310	9820	9820	9820	9820	0
230	20240404	171000	1020509310	9820	9820	9820	9820	0
231	20240404	170900	1020509310	9820	9820	9820	9820	0
232	20240404	170800	1020509310	9820	9820	9820	9820	0
233	20240404	170700	1020509310	9820	9820	9820	9820	0
234	20240404	170600	1020509310	9820	9820	9820	9820	0
235	20240404	170500	1020509310	9820	9820	9820	9820	0
236	20240404	170400	1020509310	9820	9820	9820	9820	0
237	20240404	170300	1020509310	9820	9820	9820	9820	0
238	20240404	170200	1020509310	9820	9820	9820	9820	0
239	20240404	170100	1020509310	9820	9820	9820	9820	0
240	20240404	170000	1020509310	9820	9820	9820	9820	0
241	20240404	165900	1020509310	9820	9820	9820	9820	0
242	20240404	165800	1020509310	9820	9820	9820	9820	4213
243	20240404	165700	1020509310	9820	9820	9820	9820	0
244	20240404	165600	1020509310	9820	9820	9820	9820	0
245	20240404	165500	1020509310	9820	9820	9820	9820	0
246	20240404	165400	1020509310	9820	9820	9820	9820	0
247	20240404	165300	1020509310	9820	9820	9820	9820	0
248	20240404	165200	1020509310	9820	9820	9820	9820	0
249	20240404	165100	1020509310	9820	9820	9820	9820	0
250	20240404	165000	1020509310	9820	9820	9820	9820	0
251	20240404	164900	1020509310	9820	9820	9820	9820	0
252	20240404	164800	1020509310	9820	9820	9820	9820	0
253	20240404	164700	1020509310	9820	9820	9820	9820	0
254	20240404	164600	1020509310	9820	9820	9820	9820	0
255	20240404	164500	1020509310	9820	9820	9820	9820	0
256	20240404	164400	1020509310	9820	9820	9820	9820	0
257	20240404	164300	1020509310	9820	9820	9820	9820	0
258	20240404	164200	1020509310	9820	9820	9820	9820	0
259	20240404	164100	1020509310	9820	9820	9820	9820	0
260	20240404	164000	1020509310	9820	9820	9820	9820	0
261	20240404	163900	1020509310	9820	9820	9820	9820	0
262	20240404	163800	1020509310	9820	9820	9820	9820	0
263	20240404	163700	1020509310	9820	9820	9820	9820	0
264	20240404	163600	1020509310	9820	9820	9820	9820	0
265	20240404	163500	1020509310	9820	9820	9820	9820	0
266	20240404	163400	1020509310	9820	9820	9820	9820	0
267	20240404	163300	1020509310	9820	9820	9820	9820	0
268	20240404	163200	1020509310	9820	9820	9820	9820	0
269	20240404	163100	1020509310	9820	9820	9820	9820	0
270	20240404	163000	1020509310	9820	9820	9820	9820	0
271	20240404	162900	1020509310	9820	9820	9820	9820	0
272	20240404	162800	1020509310	9820	9820	9820	9820	4213
273	20240404	162700	1020509310	9820	9820	9820	9820	0
274	20240404	162600	1020509310	9820	9820	9820	9820	0
275	20240404	162500	1020509310	9820	9820	9820	9820	0
276	20240404	162400	1020509310	9820	9820	9820	9820	0
277	20240404	162300	1020509310	9820	9820	9820	9820	0
278	20240404	162200	1020509310	9820	9820	9820	9820	0
279	20240404	162100	1020509310	9820	9820	9820	9820	0
280	20240404	162000	1020509310	9820	9820	9820	9820	0
281	20240404	161900	1020509310	9820	9820	9820	9820	0
282	20240404	161800	1020509310	9820	9820	9820	9820	0
283	20240404	161700	1020509310	9820	9820	9820	9820	0
284	20240404	161600	1020509310	9820	9820	9820	9820	0
285	20240404	161500	1020509310	9820	9820	9820	9820	0
286	20240404	161400	1020509310	9820	9820	9820	9820	0
287	20240404	161300	1020509310	9820	9820	9820	9820	0
288	20240404	161200	1020509310	9820	9820	9820	9820	0
289	20240404	161100	1020509310	9820	9820	9820	9820	0
290	20240404	161000	1020509310	9820	9820	9820	9820	0
291	20240404	160900	1020509310	9820	9820	9820	9820	0
292	20240404	160800	1020509310	9820	9820	9820	9820	0
293	20240404	160700	1020509310	9820	9820	9820	9820	0
294	20240404	160600	1020509310	9820	9820	9820	9820	0
295	20240404	160500	1020509310	9820	9820	9820	9820	0
296	20240404	160400	1020509310	9820	9820	9820	9820	0
297	20240404	160300	1020509310	9820	9820	9820	9820	0
298	20240404	160200	1020509310	9820	9820	9820	9820	0
299	20240404	160100	1020509310	9820	9820	9820	9820	0
300	20240404	160000	1020509310	9820	9820	9820	9820	0
301	20240404	155900	1020509310	9820	9820	9820	9820	0
302	20240404	155800	1020509310	9820	9820	9820	9820	4213
303	20240404	155700	1020509310	9820	9820	9820	9820	0
304	20240404	155600	1020509310	9820	9820	9820	9820	0
305	20240404	155500	1020509310	9820	9820	9820	9820	0
306	20240404	155400	1020509310	9820	9820	9820	9820	0
307	20240404	155300	1020509310	9820	9820	9820	9820	0
308	20240404	155200	1020509310	9820	9820	9820	9820	0
309	20240404	155100	1020509310	9820	9820	9820	9820	0
310	20240404	155000	1020509310	9820	9820	9820	9820	0
311	20240404	154900	1020509310	9820	9820	9820	9820	0
312	20240404	154800	1020509310	9820	9820	9820	9820	0
313	20240404	154700	1020509310	9820	9820	9820	9820	0
314	20240404	154600	1020509310	9820	9820	9820	9820	0
315	20240404	154500	1020509310	9820	9820	9820	9820	0
316	20240404	154400	1020509310	9820	9820	9820	9820	0
317	20240404	154300	1020509310	9820	9820	9820	9820	0
318	20240404	154200	1020509310	9820	9820	9820	9820	0
319	20240404	154100	1020509310	9820	9820	9820	9820	0
320	20240404	154000	1020509310	9820	9820	9820	9820	0
321	20240404	153900	1020509310	9820	9820	9820	9820	0
322	20240404	153800	1020509310	9820	9820	9820	9820	0
323	20240404	153700	1020509310	9820	9820	9820	9820	0
324	20240404	153600	1020509310	9820	9820	9820	9820	0
325	20240404	153500	1020509310	9820	9820	9820	9820	0
326	20240404	153400	1020509310	9820	9820	9820	9820	0
327	20240404	153300	1020509310	9820	9820	9820	9820	0
328	20240404	153200	1020509310	9820	9820	9820	9820	0
329	20240404	153100	1020509310	9820	9820	9820	9820	0
330	20240404	153000	1020509310	9820	9820	9820	9820	4213
331	20240404	152900	979137650	9790	9790	9790	9790	0
332	20240404	152800	979137650	9790	9790	9790	9790	0
333	20240404	152700	979137650	9790	9790	9790	9790	0
334	20240404	152600	979137650	9790	9790	9790	9790	0
335	20240404	152500	979137650	9790	9790	9790	9790	0
336	20240404	152400	979137650	9790	9790	9790	9790	0
337	20240404	152300	979137650	9790	9790	9790	9790	0
338	20240404	152200	979137650	9790	9790	9790	9790	0
339	20240404	152100	979137650	9790	9790	9790	9790	0
340	20240404	152000	979137650	9790	9790	9790	9790	0
341	20240404	151900	979137650	9790	9790	9790	9790	11
342	20240404	151800	979029960	9870	9790	9870	9790	7
343	20240404	151700	978961350	9870	9790	9870	9780	9
344	20240404	151600	978873140	9790	9810	9810	9780	63
345	20240404	151500	978256360	9850	9790	9850	9790	23
346	20240404	151400	978030070	9780	9780	9780	9780	6
347	20240404	151300	977971390	9780	9780	9780	9780	7
348	20240404	151200	977902930	9780	9780	9780	9780	126
349	20240404	151100	976670650	9780	9780	9780	9780	605
350	20240404	151000	970753750	9780	9790	9790	9780	673
351	20240404	150900	964165150	9790	9790	9790	9790	1
352	20240404	150800	964155360	9810	9790	9810	9790	1706
353	20240404	150700	947438580	9790	9780	9790	9780	11
354	20240404	150600	947330950	9780	9780	9780	9780	705
355	20240404	150500	940436050	9780	9790	9790	9780	431
356	20240404	150400	936219040	9790	9790	9790	9790	5
357	20240404	150300	936170090	9790	9790	9790	9790	9
358	20240404	150200	936081980	9790	9800	9800	9790	1140
359	20240404	150100	924920000	9790	9810	9810	9790	2588
360	20240404	150000	899575940	9800	9800	9800	9800	8
361	20240404	145900	899497540	9800	9800	9800	9800	605
362	20240404	145800	893568540	9800	9820	9820	9800	329
363	20240404	145700	890341050	9810	9830	9850	9810	904
364	20240404	145600	881472240	9830	9820	9830	9810	8
365	20240404	145500	881393650	9830	9800	9830	9800	203
366	20240404	145400	879398250	9800	9800	9800	9800	67
367	20240404	145300	878741650	9800	9790	9800	9790	8
368	20240404	145200	878663310	9790	9790	9790	9790	25
369	20240404	145100	878418560	9790	9790	9790	9790	6
370	20240404	145000	878359820	9790	9790	9790	9790	5
371	20240404	144900	878310870	9790	9780	9790	9770	3098
372	20240404	144800	848017320	9790	9790	9790	9790	620
373	20240404	144700	841947520	9790	9810	9810	9790	50
374	20240404	144600	841457360	9810	9810	9830	9810	11
375	20240404	144500	841349310	9830	9810	9830	9810	168
376	20240404	144400	839701210	9830	9830	9850	9830	106
377	20240404	144300	838659210	9830	9820	9830	9810	514
378	20240404	144200	833615820	9830	9820	9830	9820	500
379	20240404	144100	828701820	9820	9810	9820	9810	1399
380	20240404	144000	814977610	9800	9800	9800	9800	14
381	20240404	143900	814840410	9800	9800	9800	9800	0
382	20240404	143800	814840410	9800	9800	9800	9800	1
383	20240404	143700	814830610	9790	9800	9800	9790	143
384	20240404	143600	813429250	9800	9810	9810	9800	666
385	20240404	143500	806897790	9810	9820	9820	9810	636
386	20240404	143400	800654600	9820	9820	9820	9820	5
387	20240404	143300	800605500	9820	9820	9820	9820	0
388	20240404	143200	800605500	9820	9820	9820	9820	0
389	20240404	143100	800605500	9820	9820	9820	9820	0
390	20240404	143000	800605500	9820	9820	9820	9820	0
391	20240404	142900	800605500	9820	9820	9820	9820	10
392	20240404	142800	800507300	9820	9820	9820	9820	1
393	20240404	142700	800497480	9820	9820	9820	9820	0
394	20240404	142600	800497480	9820	9820	9820	9820	64
395	20240404	142500	799869000	9830	9830	9830	9830	276
396	20240404	142400	797155920	9820	9820	9820	9820	76
397	20240404	142300	796409600	9810	9810	9810	9810	0
398	20240404	142200	796409600	9810	9810	9810	9810	0
399	20240404	142100	796409600	9810	9810	9810	9810	0
400	20240404	142000	796409600	9810	9810	9810	9810	0
401	20240404	141900	796409600	9810	9810	9810	9810	1
402	20240404	141800	796399790	9810	9810	9810	9810	0
403	20240404	141700	796399790	9810	9810	9810	9810	0
404	20240404	141600	796399790	9810	9820	9820	9810	500
405	20240404	141500	791493980	9830	9830	9830	9830	126
406	20240404	141400	790255400	9830	9830	9830	9830	1
407	20240404	141300	790245570	9820	9820	9820	9820	0
408	20240404	141200	790245570	9820	9820	9820	9820	0
409	20240404	141100	790245570	9820	9820	9820	9820	15
410	20240404	141000	790098270	9820	9850	9850	9820	222
411	20240404	140900	787915870	9850	9850	9850	9850	0
412	20240404	140800	787915870	9850	9850	9850	9850	0
413	20240404	140700	787915870	9850	9850	9850	9850	0
414	20240404	140600	787915870	9850	9850	9850	9850	9
415	20240404	140500	787827220	9850	9850	9850	9850	0
416	20240404	140400	787827220	9850	9850	9850	9850	0
417	20240404	140300	787827220	9850	9850	9850	9850	6
418	20240404	140200	787768120	9850	9850	9850	9850	0
419	20240404	140100	787768120	9850	9850	9850	9850	0
420	20240404	140000	787768120	9850	9850	9850	9850	230
421	20240404	135900	785502620	9860	9860	9860	9860	100
422	20240404	135800	784516620	9860	9860	9860	9860	198
423	20240404	135700	782564340	9860	9860	9860	9860	60
424	20240404	135600	781972740	9860	9860	9860	9860	130
425	20240404	135500	780690940	9860	9860	9860	9860	0
426	20240404	135400	780690940	9860	9850	9860	9850	465
427	20240404	135300	776110190	9840	9840	9840	9840	0
428	20240404	135200	776110190	9840	9840	9840	9840	22
429	20240404	135100	775893710	9840	9840	9840	9840	0
430	20240404	135000	775893710	9840	9840	9840	9840	24
431	20240404	134900	775657550	9820	9820	9820	9820	0
432	20240404	134800	775657550	9820	9820	9820	9820	2
433	20240404	134700	775637910	9800	9800	9800	9800	0
434	20240404	134600	775637910	9800	9800	9800	9800	152
435	20240404	134500	774148310	9800	9810	9810	9800	13
436	20240404	134400	774020840	9800	9800	9800	9800	0
437	20240404	134300	774020840	9800	9820	9820	9800	533
438	20240404	134200	768796780	9820	9810	9820	9800	111
439	20240404	134100	767708400	9810	9810	9810	9810	0
440	20240404	134000	767708400	9810	9810	9810	9810	0
441	20240404	133900	767708400	9810	9810	9810	9810	0
442	20240404	133800	767708400	9810	9810	9810	9810	96
443	20240404	133700	766766640	9810	9810	9810	9810	4
444	20240404	133600	766727400	9810	9810	9810	9810	0
445	20240404	133500	766727400	9810	9810	9810	9810	3
446	20240404	133400	766697970	9810	9810	9810	9810	0
447	20240404	133300	766697970	9810	9810	9810	9810	16
448	20240404	133200	766541010	9790	9790	9790	9790	10
449	20240404	133100	766443110	9790	9800	9800	9790	11
450	20240404	133000	766335360	9810	9810	9810	9810	1
451	20240404	132900	766325550	9810	9810	9810	9810	14
452	20240404	132800	766188210	9810	9810	9810	9810	40
453	20240404	132700	765795810	9790	9790	9790	9790	1
454	20240404	132600	765786020	9790	9790	9790	9790	250
455	20240404	132500	763338520	9790	9800	9800	9790	100
456	20240404	132400	762359480	9810	9810	9810	9810	0
457	20240404	132300	762359480	9810	9810	9810	9810	30
458	20240404	132200	762065180	9800	9800	9800	9800	174
459	20240404	132100	760359980	9790	9790	9790	9790	0
460	20240404	132000	760359980	9790	9790	9790	9790	59
461	20240404	131900	759782370	9790	9790	9790	9790	0
462	20240404	131800	759782370	9790	9790	9790	9790	0
463	20240404	131700	759782370	9790	9790	9790	9790	0
464	20240404	131600	759782370	9790	9790	9790	9790	1
465	20240404	131500	759772580	9790	9790	9790	9790	0
466	20240404	131400	759772580	9790	9790	9790	9790	0
467	20240404	131300	759772580	9790	9790	9790	9790	0
468	20240404	131200	759772580	9790	9790	9790	9790	40
469	20240404	131100	759380980	9780	9780	9780	9780	0
470	20240404	131000	759380980	9780	9780	9780	9780	0
471	20240404	130900	759380980	9780	9780	9780	9780	0
472	20240404	130800	759380980	9780	9780	9780	9780	5
473	20240404	130700	759332080	9780	9780	9780	9780	2
474	20240404	130600	759312520	9780	9780	9780	9780	340
475	20240404	130500	755987320	9780	9790	9790	9780	720
476	20240404	130400	748945690	9790	9790	9790	9790	0
477	20240404	130300	748945690	9790	9780	9800	9780	513
478	20240404	130200	743928400	9800	9800	9800	9800	1
479	20240404	130100	743918600	9800	9800	9800	9800	0
480	20240404	130000	743918600	9800	9800	9800	9800	1
481	20240404	125900	743908800	9800	9800	9800	9800	0
482	20240404	125800	743908800	9800	9800	9800	9800	0
483	20240404	125700	743908800	9800	9800	9800	9800	0
484	20240404	125600	743908800	9800	9800	9800	9800	0
485	20240404	125500	743908800	9800	9800	9800	9800	0
486	20240404	125400	743908800	9800	9770	9800	9770	254
487	20240404	125300	741427160	9770	9780	9780	9770	1862
488	20240404	125200	723228190	9780	9780	9780	9780	60
489	20240404	125100	722641390	9780	9780	9780	9780	200
490	20240404	125000	720685390	9780	9780	9780	9780	1
491	20240404	124900	720675610	9780	9780	9780	9780	0
492	20240404	124800	720675610	9780	9780	9780	9780	0
493	20240404	124700	720675610	9780	9780	9780	9780	0
494	20240404	124600	720675610	9780	9780	9780	9780	0
495	20240404	124500	720675610	9780	9780	9780	9780	3
496	20240404	124400	720646270	9780	9780	9780	9780	0
497	20240404	124300	720646270	9780	9780	9780	9780	0
498	20240404	124200	720646270	9780	9790	9790	9780	90
499	20240404	124100	719766020	9790	9790	9790	9790	0
500	20240404	124000	719766020	9790	9790	9790	9790	4
501	20240404	123900	719726860	9780	9780	9780	9780	0
502	20240404	123800	719726860	9780	9780	9780	9780	0
503	20240404	123700	719726860	9780	9780	9780	9780	0
504	20240404	123600	719726860	9780	9780	9780	9780	0
505	20240404	123500	719726860	9780	9780	9780	9780	0
506	20240404	123400	719726860	9780	9780	9780	9780	0
507	20240404	123300	719726860	9780	9780	9780	9780	0
508	20240404	123200	719726860	9780	9780	9780	9780	0
509	20240404	123100	719726860	9780	9780	9780	9780	1
510	20240404	123000	719717080	9770	9780	9780	9770	611
511	20240404	122900	713742680	9790	9790	9790	9790	0
512	20240404	122800	713742680	9790	9790	9790	9790	4
513	20240404	122700	713703520	9790	9790	9790	9790	3
514	20240404	122600	713674150	9790	9770	9790	9770	204
515	20240404	122500	711680340	9770	9770	9770	9770	348
516	20240404	122400	708280380	9760	9760	9760	9760	0
517	20240404	122300	708280380	9760	9760	9760	9760	10
518	20240404	122200	708182780	9760	9760	9760	9760	0
519	20240404	122100	708182780	9760	9760	9760	9760	0
520	20240404	122000	708182780	9760	9760	9760	9760	12
521	20240404	121900	708065660	9760	9760	9760	9760	1
522	20240404	121800	708055900	9760	9760	9760	9760	0
523	20240404	121700	708055900	9760	9760	9760	9760	873
524	20240404	121600	699535420	9760	9760	9760	9760	50
525	20240404	121500	699047420	9770	9770	9770	9770	0
526	20240404	121400	699047420	9770	9780	9780	9770	1073
527	20240404	121300	688562740	9800	9800	9800	9800	0
528	20240404	121200	688562740	9800	9800	9800	9800	0
529	20240404	121100	688562740	9800	9800	9800	9800	0
530	20240404	121000	688562740	9800	9800	9800	9800	0
531	20240404	120900	688562740	9800	9800	9800	9800	0
532	20240404	120800	688562740	9800	9800	9800	9800	100
533	20240404	120700	687582740	9780	9780	9780	9780	0
534	20240404	120600	687582740	9780	9780	9780	9780	0
535	20240404	120500	687582740	9780	9780	9780	9780	0
536	20240404	120400	687582740	9780	9780	9780	9780	0
537	20240404	120300	687582740	9780	9780	9780	9780	138
538	20240404	120200	686233100	9790	9810	9810	9790	103
539	20240404	120100	685224710	9790	9810	9810	9790	204
540	20240404	120000	683227530	9790	9800	9800	9790	142
541	20240404	115900	681837340	9820	9800	9820	9800	149
542	20240404	115800	680377120	9820	9820	9820	9820	0
543	20240404	115700	680377120	9820	9820	9820	9820	3
544	20240404	115600	680347660	9820	9820	9820	9820	50
545	20240404	115500	679856660	9820	9820	9820	9820	0
546	20240404	115400	679856660	9820	9820	9820	9820	0
547	20240404	115300	679856660	9820	9820	9820	9820	1
548	20240404	115200	679846840	9860	9820	9860	9820	4
549	20240404	115100	679807440	9820	9820	9820	9820	0
550	20240404	115000	679807440	9820	9820	9820	9820	0
551	20240404	114900	679807440	9820	9800	9820	9800	70
552	20240404	114800	679121040	9800	9800	9800	9800	136
553	20240404	114700	677788240	9830	9830	9830	9830	0
554	20240404	114600	677788240	9830	9830	9830	9830	66
555	20240404	114500	677139460	9830	9830	9830	9830	0
556	20240404	114400	677139460	9830	9800	9830	9800	52
557	20240404	114300	676628660	9800	9810	9810	9800	347
558	20240404	114200	673226100	9810	9810	9810	9810	12
559	20240404	114100	673108380	9810	9810	9810	9810	13
560	20240404	114000	672980850	9810	9810	9810	9810	13
561	20240404	113900	672853320	9820	9800	9820	9800	3028
562	20240404	113800	643176520	9800	9800	9800	9800	0
563	20240404	113700	643176520	9800	9800	9800	9800	30
564	20240404	113600	642882520	9790	9790	9790	9790	212
565	20240404	113500	640807040	9780	9780	9780	9780	116
566	20240404	113400	639672560	9790	9790	9790	9790	5
567	20240404	113300	639623610	9790	9790	9790	9790	0
568	20240404	113200	639623610	9790	9790	9790	9790	41
569	20240404	113100	639222220	9790	9790	9790	9790	23
570	20240404	113000	638997050	9790	9790	9790	9790	24
571	20240404	112900	638762090	9790	9790	9790	9790	26
572	20240404	112800	638507550	9790	9790	9790	9790	34
573	20240404	112700	638174690	9800	9800	9800	9800	2
574	20240404	112600	638155090	9800	9800	9800	9800	35
575	20240404	112500	637812090	9800	9800	9800	9800	308
576	20240404	112400	634793690	9800	9800	9800	9800	377
577	20240404	112300	631099090	9770	9770	9770	9770	12
578	20240404	112200	630981850	9770	9760	9770	9760	149
579	20240404	112100	629526370	9760	9760	9760	9760	212
580	20240404	112000	627457250	9770	9770	9770	9770	0
581	20240404	111900	627457250	9770	9770	9770	9770	10
582	20240404	111800	627359550	9770	9770	9770	9770	51
583	20240404	111700	626861280	9770	9770	9770	9770	35
584	20240404	111600	626519330	9770	9770	9770	9770	27
585	20240404	111500	626255540	9770	9770	9770	9770	50
586	20240404	111400	625767040	9760	9760	9760	9760	12
587	20240404	111300	625649920	9750	9760	9760	9750	13
588	20240404	111200	625523160	9750	9750	9750	9750	112
589	20240404	111100	624431160	9750	9760	9760	9750	1431
590	20240404	111000	610478760	9760	9750	9760	9750	23
591	20240404	110900	610254410	9750	9780	9780	9750	3442
592	20240404	110800	576660720	9780	9770	9780	9770	314
593	20240404	110700	573592770	9760	9760	9760	9760	37
594	20240404	110600	573231650	9760	9760	9760	9760	12
595	20240404	110500	573114530	9770	9770	9770	9770	238
596	20240404	110400	570789270	9790	9790	9790	9790	0
597	20240404	110300	570789270	9790	9790	9790	9790	2
598	20240404	110200	570769690	9800	9800	9800	9800	27
599	20240404	110100	570505090	9800	9800	9800	9800	0
600	20240404	110000	570505090	9800	9800	9800	9800	3
601	20240404	105900	570475690	9770	9770	9770	9770	12
602	20240404	105800	570358450	9770	9790	9800	9770	206
603	20240404	105700	568342940	9770	9770	9770	9770	13
604	20240404	105600	568215930	9770	9770	9770	9770	177
605	20240404	105500	566486640	9790	9790	9790	9790	2
606	20240404	105400	566467060	9790	9790	9790	9790	12
607	20240404	105300	566349580	9790	9780	9790	9780	32
608	20240404	105200	566036310	9760	9780	9780	9760	1441
609	20240404	105100	551962680	9780	9780	9780	9780	13
610	20240404	105000	551835540	9780	9780	9780	9780	12
611	20240404	104900	551718180	9780	9760	9780	9760	792
612	20240404	104800	543980260	9770	9770	9770	9770	1064
613	20240404	104700	533584980	9770	9770	9770	9770	12
614	20240404	104600	533467740	9770	9770	9770	9770	1
615	20240404	104500	533457970	9770	9780	9780	9770	321
616	20240404	104400	530318880	9780	9790	9790	9780	153
617	20240404	104300	528822530	9820	9780	9820	9780	677
618	20240404	104200	522200870	9780	9800	9800	9780	367
619	20240404	104100	518611270	9800	9800	9800	9800	33
620	20240404	104000	518287870	9800	9800	9800	9800	0
621	20240404	103900	518287870	9800	9800	9800	9800	13
622	20240404	103800	518160470	9800	9800	9800	9800	1012
623	20240404	103700	508242870	9820	9820	9820	9820	117
624	20240404	103600	507093930	9800	9800	9810	9800	462
625	20240404	103500	502566310	9780	9770	9780	9770	17
626	20240404	103400	502400170	9770	9770	9770	9770	11
627	20240404	103300	502292700	9780	9760	9780	9760	113
628	20240404	103200	501187820	9760	9750	9760	9750	1419
629	20240404	103100	487348500	9760	9760	9760	9760	20
630	20240404	103000	487153300	9760	9760	9760	9760	1010
631	20240404	102900	477295700	9760	9760	9760	9760	12
632	20240404	102800	477178580	9760	9780	9780	9760	478
633	20240404	102700	472509030	9780	9780	9800	9780	119
634	20240404	102600	471345190	9780	9800	9800	9780	612
635	20240404	102500	465356200	9800	9800	9800	9800	16
636	20240404	102400	465199400	9800	9800	9800	9800	370
637	20240404	102300	461573400	9800	9780	9800	9780	136
638	20240404	102200	460241310	9790	9790	9790	9790	79
639	20240404	102100	459467900	9790	9790	9790	9790	13
640	20240404	102000	459340630	9790	9800	9800	9790	83
641	20240404	101900	458527730	9800	9800	9800	9800	113
642	20240404	101800	457420330	9780	9770	9780	9770	374
643	20240404	101700	453765880	9760	9760	9760	9760	12
644	20240404	101600	453648760	9760	9750	9760	9750	222
645	20240404	101500	451482350	9750	9760	9760	9750	81
646	20240404	101400	450692000	9760	9760	9760	9760	101
647	20240404	101300	449706240	9750	9780	9780	9750	1160
648	20240404	101200	438384820	9780	9780	9780	9770	29
649	20240404	101100	438101320	9770	9760	9770	9760	44
650	20240404	101000	437671770	9760	9760	9760	9760	0
651	20240404	100900	437671770	9760	9780	9780	9760	809
652	20240404	100800	429768200	9780	9780	9780	9780	680
653	20240404	100700	423117800	9790	9780	9790	9780	28
654	20240404	100600	422843840	9790	9780	9790	9780	443
655	20240404	100500	418510870	9780	9780	9790	9780	352
656	20240404	100400	415068210	9790	9830	9830	9790	3566
657	20240404	100300	380083650	9820	9830	9830	9820	1333
658	20240404	100200	366980670	9830	9840	9840	9830	314
659	20240404	100100	363894020	9840	9840	9840	9840	20
660	20240404	100000	363697220	9860	9840	9860	9820	134
661	20240404	095900	362376960	9820	9830	9830	9820	1876
662	20240404	095800	343939770	9840	9840	9840	9840	351
663	20240404	095700	340485930	9840	9840	9840	9840	401
664	20240404	095600	336540090	9850	9850	9860	9850	58
665	20240404	095500	335968780	9860	9840	9860	9840	140
666	20240404	095400	334590150	9840	9840	9840	9830	490
667	20240404	095300	329768660	9840	9840	9840	9840	440
668	20240404	095200	325439060	9840	9860	9860	9840	187
669	20240404	095100	323597280	9860	9860	9870	9860	337
670	20240404	095000	320274310	9860	9870	9870	9860	26
671	20240404	094900	320017940	9860	9880	9880	9860	1582
672	20240404	094800	304402900	9880	9920	9920	9880	2969
673	20240404	094700	275028850	9920	9920	9920	9920	3
674	20240404	094600	274999090	9900	9920	9920	9900	471
675	20240404	094500	270332250	9920	9920	9920	9920	170
676	20240404	094400	268645850	9920	9920	9920	9920	534
677	20240404	094300	263348570	9920	9920	9920	9920	202
678	20240404	094200	261344730	9910	9910	9910	9910	0
679	20240404	094100	261344730	9910	9910	9910	9910	79
680	20240404	094000	260561840	9890	9910	9910	9890	2
681	20240404	093900	260542040	9890	9930	9930	9890	1473
682	20240404	093800	245943970	9940	9930	9940	9930	81
683	20240404	093700	245139130	9930	9950	9950	9920	820
684	20240404	093600	237001490	9930	9950	9950	9930	180
685	20240404	093500	235212670	9940	9990	9990	9940	80
686	20240404	093400	234416710	9990	9970	9990	9970	33
687	20240404	093300	234087190	9970	9970	9970	9970	0
688	20240404	093200	234087190	9970	9950	9970	9950	84
689	20240404	093100	233251370	9900	9900	9900	9900	7240
690	20240404	093000	161575370	9900	9890	9900	9880	247
691	20240404	092900	159132450	9890	9960	9960	9890	3274
692	20240404	092800	126697140	9950	9950	9950	9950	0
693	20240404	092700	126697140	9950	9970	9970	9950	938
694	20240404	092600	117358860	9970	9970	9970	9970	42
695	20240404	092500	116940120	9970	9970	9970	9970	888
696	20240404	092400	108086760	9980	10000	10000	9980	21
697	20240404	092300	107876780	10040	9970	10040	9970	61
698	20240404	092200	107265110	9970	9960	9970	9960	1264
699	20240404	092100	94673110	9970	9970	9980	9970	1590
700	20240404	092000	78820710	9980	10000	10000	9980	944
701	20240404	091900	69398330	9990	9990	9990	9990	646
702	20240404	091800	62944790	9980	10000	10000	9980	250
703	20240404	091700	60446390	10000	10000	10000	10000	15
704	20240404	091600	60296390	9990	10040	10040	9990	152
705	20240404	091500	58776890	10000	10000	10000	10000	51
706	20240404	091400	58266890	10050	10050	10050	10050	60
707	20240404	091300	57663890	10050	10050	10050	10050	0
708	20240404	091200	57663890	10050	10040	10050	10040	30
709	20240404	091100	57362540	9970	10030	10030	9960	2203
710	20240404	091000	35347150	10050	10020	10050	10020	317
711	20240404	090900	32170450	10020	10020	10020	10020	10
712	20240404	090800	32070250	10010	10000	10010	10000	1090
713	20240404	090700	21170200	9980	10010	10010	9980	1304
714	20240404	090600	8140960	10000	10000	10000	10000	138
715	20240404	090500	6760960	10000	10020	10020	10000	154
716	20240404	090400	5220870	10030	10030	10030	10030	3
717	20240404	090300	5190780	10040	10040	10040	10040	0
718	20240404	090200	5190780	10040	10050	10050	10040	111
719	20240404	090100	4076240	10040	10040	10040	10040	0
720	20240404	090000	4076240	10040	10040	10040	10040	406