KissMeData/291230/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	211600	777251850	2990	2990	2990	2990	9894
3	20240404	211500	777251850	2990	2990	2990	2990	0
4	20240404	211400	777251850	2990	2990	2990	2990	0
5	20240404	211300	777251850	2990	2990	2990	2990	0
6	20240404	211200	777251850	2990	2990	2990	2990	0
7	20240404	211100	777251850	2990	2990	2990	2990	0
8	20240404	211000	777251850	2990	2990	2990	2990	0
9	20240404	210900	777251850	2990	2990	2990	2990	0
10	20240404	210800	777251850	2990	2990	2990	2990	0
11	20240404	210700	777251850	2990	2990	2990	2990	0
12	20240404	210600	777251850	2990	2990	2990	2990	0
13	20240404	210500	777251850	2990	2990	2990	2990	0
14	20240404	210400	777251850	2990	2990	2990	2990	0
15	20240404	210300	777251850	2990	2990	2990	2990	0
16	20240404	210200	777251850	2990	2990	2990	2990	0
17	20240404	210100	777251850	2990	2990	2990	2990	0
18	20240404	210000	777251850	2990	2990	2990	2990	0
19	20240404	205900	777251850	2990	2990	2990	2990	0
20	20240404	205800	777251850	2990	2990	2990	2990	0
21	20240404	205700	777251850	2990	2990	2990	2990	0
22	20240404	205600	777251850	2990	2990	2990	2990	0
23	20240404	205500	777251850	2990	2990	2990	2990	0
24	20240404	205400	777251850	2990	2990	2990	2990	0
25	20240404	205300	777251850	2990	2990	2990	2990	0
26	20240404	205200	777251850	2990	2990	2990	2990	0
27	20240404	205100	777251850	2990	2990	2990	2990	0
28	20240404	205000	777251850	2990	2990	2990	2990	0
29	20240404	204900	777251850	2990	2990	2990	2990	0
30	20240404	204800	777251850	2990	2990	2990	2990	0
31	20240404	204700	777251850	2990	2990	2990	2990	0
32	20240404	204600	777251850	2990	2990	2990	2990	9894
33	20240404	204500	777251850	2990	2990	2990	2990	0
34	20240404	204400	777251850	2990	2990	2990	2990	0
35	20240404	204300	777251850	2990	2990	2990	2990	0
36	20240404	204200	777251850	2990	2990	2990	2990	0
37	20240404	204100	777251850	2990	2990	2990	2990	0
38	20240404	204000	777251850	2990	2990	2990	2990	0
39	20240404	203900	777251850	2990	2990	2990	2990	0
40	20240404	203800	777251850	2990	2990	2990	2990	0
41	20240404	203700	777251850	2990	2990	2990	2990	0
42	20240404	203600	777251850	2990	2990	2990	2990	0
43	20240404	203500	777251850	2990	2990	2990	2990	0
44	20240404	203400	777251850	2990	2990	2990	2990	0
45	20240404	203300	777251850	2990	2990	2990	2990	0
46	20240404	203200	777251850	2990	2990	2990	2990	0
47	20240404	203100	777251850	2990	2990	2990	2990	0
48	20240404	203000	777251850	2990	2990	2990	2990	0
49	20240404	202900	777251850	2990	2990	2990	2990	0
50	20240404	202800	777251850	2990	2990	2990	2990	0
51	20240404	202700	777251850	2990	2990	2990	2990	0
52	20240404	202600	777251850	2990	2990	2990	2990	0
53	20240404	202500	777251850	2990	2990	2990	2990	0
54	20240404	202400	777251850	2990	2990	2990	2990	0
55	20240404	202300	777251850	2990	2990	2990	2990	0
56	20240404	202200	777251850	2990	2990	2990	2990	0
57	20240404	202100	777251850	2990	2990	2990	2990	0
58	20240404	202000	777251850	2990	2990	2990	2990	0
59	20240404	201900	777251850	2990	2990	2990	2990	0
60	20240404	201800	777251850	2990	2990	2990	2990	0
61	20240404	201700	777251850	2990	2990	2990	2990	0
62	20240404	201600	777251850	2990	2990	2990	2990	9894
63	20240404	201500	777251850	2990	2990	2990	2990	0
64	20240404	201400	777251850	2990	2990	2990	2990	0
65	20240404	201300	777251850	2990	2990	2990	2990	0
66	20240404	201200	777251850	2990	2990	2990	2990	0
67	20240404	201100	777251850	2990	2990	2990	2990	0
68	20240404	201000	777251850	2990	2990	2990	2990	0
69	20240404	200900	777251850	2990	2990	2990	2990	0
70	20240404	200800	777251850	2990	2990	2990	2990	0
71	20240404	200700	777251850	2990	2990	2990	2990	0
72	20240404	200600	777251850	2990	2990	2990	2990	0
73	20240404	200500	777251850	2990	2990	2990	2990	0
74	20240404	200400	777251850	2990	2990	2990	2990	0
75	20240404	200300	777251850	2990	2990	2990	2990	0
76	20240404	200200	777251850	2990	2990	2990	2990	0
77	20240404	200100	777251850	2990	2990	2990	2990	0
78	20240404	200000	777251850	2990	2990	2990	2990	0
79	20240404	195900	777251850	2990	2990	2990	2990	0
80	20240404	195800	777251850	2990	2990	2990	2990	0
81	20240404	195700	777251850	2990	2990	2990	2990	0
82	20240404	195600	777251850	2990	2990	2990	2990	0
83	20240404	195500	777251850	2990	2990	2990	2990	0
84	20240404	195400	777251850	2990	2990	2990	2990	0
85	20240404	195300	777251850	2990	2990	2990	2990	0
86	20240404	195200	777251850	2990	2990	2990	2990	0
87	20240404	195100	777251850	2990	2990	2990	2990	0
88	20240404	195000	777251850	2990	2990	2990	2990	0
89	20240404	194900	777251850	2990	2990	2990	2990	0
90	20240404	194800	777251850	2990	2990	2990	2990	0
91	20240404	194700	777251850	2990	2990	2990	2990	0
92	20240404	194600	777251850	2990	2990	2990	2990	9894
93	20240404	194500	777251850	2990	2990	2990	2990	0
94	20240404	194400	777251850	2990	2990	2990	2990	0
95	20240404	194300	777251850	2990	2990	2990	2990	0
96	20240404	194200	777251850	2990	2990	2990	2990	0
97	20240404	194100	777251850	2990	2990	2990	2990	0
98	20240404	194000	777251850	2990	2990	2990	2990	0
99	20240404	193900	777251850	2990	2990	2990	2990	0
100	20240404	193800	777251850	2990	2990	2990	2990	0
101	20240404	193700	777251850	2990	2990	2990	2990	0
102	20240404	193600	777251850	2990	2990	2990	2990	0
103	20240404	193500	777251850	2990	2990	2990	2990	0
104	20240404	193400	777251850	2990	2990	2990	2990	0
105	20240404	193300	777251850	2990	2990	2990	2990	0
106	20240404	193200	777251850	2990	2990	2990	2990	0
107	20240404	193100	777251850	2990	2990	2990	2990	0
108	20240404	193000	777251850	2990	2990	2990	2990	0
109	20240404	192900	777251850	2990	2990	2990	2990	0
110	20240404	192800	777251850	2990	2990	2990	2990	0
111	20240404	192700	777251850	2990	2990	2990	2990	0
112	20240404	192600	777251850	2990	2990	2990	2990	0
113	20240404	192500	777251850	2990	2990	2990	2990	0
114	20240404	192400	777251850	2990	2990	2990	2990	0
115	20240404	192300	777251850	2990	2990	2990	2990	0
116	20240404	192200	777251850	2990	2990	2990	2990	0
117	20240404	192100	777251850	2990	2990	2990	2990	0
118	20240404	192000	777251850	2990	2990	2990	2990	0
119	20240404	191900	777251850	2990	2990	2990	2990	0
120	20240404	191800	777251850	2990	2990	2990	2990	0
121	20240404	191700	777251850	2990	2990	2990	2990	0
122	20240404	191600	777251850	2990	2990	2990	2990	9894
123	20240404	191500	777251850	2990	2990	2990	2990	0
124	20240404	191400	777251850	2990	2990	2990	2990	0
125	20240404	191300	777251850	2990	2990	2990	2990	0
126	20240404	191200	777251850	2990	2990	2990	2990	0
127	20240404	191100	777251850	2990	2990	2990	2990	0
128	20240404	191000	777251850	2990	2990	2990	2990	0
129	20240404	190900	777251850	2990	2990	2990	2990	0
130	20240404	190800	777251850	2990	2990	2990	2990	0
131	20240404	190700	777251850	2990	2990	2990	2990	0
132	20240404	190600	777251850	2990	2990	2990	2990	0
133	20240404	190500	777251850	2990	2990	2990	2990	0
134	20240404	190400	777251850	2990	2990	2990	2990	0
135	20240404	190300	777251850	2990	2990	2990	2990	0
136	20240404	190200	777251850	2990	2990	2990	2990	0
137	20240404	190100	777251850	2990	2990	2990	2990	0
138	20240404	190000	777251850	2990	2990	2990	2990	0
139	20240404	185900	777251850	2990	2990	2990	2990	0
140	20240404	185800	777251850	2990	2990	2990	2990	0
141	20240404	185700	777251850	2990	2990	2990	2990	0
142	20240404	185600	777251850	2990	2990	2990	2990	0
143	20240404	185500	777251850	2990	2990	2990	2990	0
144	20240404	185400	777251850	2990	2990	2990	2990	0
145	20240404	185300	777251850	2990	2990	2990	2990	0
146	20240404	185200	777251850	2990	2990	2990	2990	0
147	20240404	185100	777251850	2990	2990	2990	2990	0
148	20240404	185000	777251850	2990	2990	2990	2990	0
149	20240404	184900	777251850	2990	2990	2990	2990	0
150	20240404	184800	777251850	2990	2990	2990	2990	0
151	20240404	184700	777251850	2990	2990	2990	2990	0
152	20240404	184600	777251850	2990	2990	2990	2990	9894
153	20240404	184500	777251850	2990	2990	2990	2990	0
154	20240404	184400	777251850	2990	2990	2990	2990	0
155	20240404	184300	777251850	2990	2990	2990	2990	0
156	20240404	184200	777251850	2990	2990	2990	2990	0
157	20240404	184100	777251850	2990	2990	2990	2990	0
158	20240404	184000	777251850	2990	2990	2990	2990	0
159	20240404	183900	777251850	2990	2990	2990	2990	0
160	20240404	183800	777251850	2990	2990	2990	2990	0
161	20240404	183700	777251850	2990	2990	2990	2990	0
162	20240404	183600	777251850	2990	2990	2990	2990	0
163	20240404	183500	777251850	2990	2990	2990	2990	0
164	20240404	183400	777251850	2990	2990	2990	2990	0
165	20240404	183300	777251850	2990	2990	2990	2990	0
166	20240404	183200	777251850	2990	2990	2990	2990	0
167	20240404	183100	777251850	2990	2990	2990	2990	0
168	20240404	183000	777251850	2990	2990	2990	2990	0
169	20240404	182900	777251850	2990	2990	2990	2990	0
170	20240404	182800	777251850	2990	2990	2990	2990	0
171	20240404	182700	777251850	2990	2990	2990	2990	0
172	20240404	182600	777251850	2990	2990	2990	2990	0
173	20240404	182500	777251850	2990	2990	2990	2990	0
174	20240404	182400	777251850	2990	2990	2990	2990	0
175	20240404	182300	777251850	2990	2990	2990	2990	0
176	20240404	182200	777251850	2990	2990	2990	2990	0
177	20240404	182100	777251850	2990	2990	2990	2990	0
178	20240404	182000	777251850	2990	2990	2990	2990	0
179	20240404	181900	777251850	2990	2990	2990	2990	0
180	20240404	181800	777251850	2990	2990	2990	2990	0
181	20240404	181700	777251850	2990	2990	2990	2990	0
182	20240404	181600	777251850	2990	2990	2990	2990	9894
183	20240404	181500	777251850	2990	2990	2990	2990	0
184	20240404	181400	777251850	2990	2990	2990	2990	0
185	20240404	181300	777251850	2990	2990	2990	2990	0
186	20240404	181200	777251850	2990	2990	2990	2990	0
187	20240404	181100	777251850	2990	2990	2990	2990	0
188	20240404	181000	777251850	2990	2990	2990	2990	0
189	20240404	180900	777251850	2990	2990	2990	2990	0
190	20240404	180800	777251850	2990	2990	2990	2990	0
191	20240404	180700	777251850	2990	2990	2990	2990	0
192	20240404	180600	777251850	2990	2990	2990	2990	0
193	20240404	180500	777251850	2990	2990	2990	2990	0
194	20240404	180400	777251850	2990	2990	2990	2990	0
195	20240404	180300	777251850	2990	2990	2990	2990	0
196	20240404	180200	777251850	2990	2990	2990	2990	0
197	20240404	180100	777251850	2990	2990	2990	2990	0
198	20240404	180000	777251850	2990	2990	2990	2990	0
199	20240404	175900	777251850	2990	2990	2990	2990	0
200	20240404	175800	777251850	2990	2990	2990	2990	0
201	20240404	175700	777251850	2990	2990	2990	2990	0
202	20240404	175600	777251850	2990	2990	2990	2990	0
203	20240404	175500	777251850	2990	2990	2990	2990	0
204	20240404	175400	777251850	2990	2990	2990	2990	0
205	20240404	175300	777251850	2990	2990	2990	2990	0
206	20240404	175200	777251850	2990	2990	2990	2990	0
207	20240404	175100	777251850	2990	2990	2990	2990	0
208	20240404	175000	777251850	2990	2990	2990	2990	0
209	20240404	174900	777251850	2990	2990	2990	2990	0
210	20240404	174800	777251850	2990	2990	2990	2990	0
211	20240404	174700	777251850	2990	2990	2990	2990	0
212	20240404	174600	777251850	2990	2990	2990	2990	9894
213	20240404	174500	777251850	2990	2990	2990	2990	0
214	20240404	174400	777251850	2990	2990	2990	2990	0
215	20240404	174300	777251850	2990	2990	2990	2990	0
216	20240404	174200	777251850	2990	2990	2990	2990	0
217	20240404	174100	777251850	2990	2990	2990	2990	0
218	20240404	174000	777251850	2990	2990	2990	2990	0
219	20240404	173900	777251850	2990	2990	2990	2990	0
220	20240404	173800	777251850	2990	2990	2990	2990	0
221	20240404	173700	777251850	2990	2990	2990	2990	0
222	20240404	173600	777251850	2990	2990	2990	2990	0
223	20240404	173500	777251850	2990	2990	2990	2990	0
224	20240404	173400	777251850	2990	2990	2990	2990	0
225	20240404	173300	777251850	2990	2990	2990	2990	0
226	20240404	173200	777251850	2990	2990	2990	2990	0
227	20240404	173100	777251850	2990	2990	2990	2990	0
228	20240404	173000	777251850	2990	2990	2990	2990	0
229	20240404	172900	777251850	2990	2990	2990	2990	0
230	20240404	172800	777251850	2990	2990	2990	2990	0
231	20240404	172700	777251850	2990	2990	2990	2990	0
232	20240404	172600	777251850	2990	2990	2990	2990	0
233	20240404	172500	777251850	2990	2990	2990	2990	0
234	20240404	172400	777251850	2990	2990	2990	2990	0
235	20240404	172300	777251850	2990	2990	2990	2990	0
236	20240404	172200	777251850	2990	2990	2990	2990	0
237	20240404	172100	777251850	2990	2990	2990	2990	0
238	20240404	172000	777251850	2990	2990	2990	2990	0
239	20240404	171900	777251850	2990	2990	2990	2990	0
240	20240404	171800	777251850	2990	2990	2990	2990	0
241	20240404	171700	777251850	2990	2990	2990	2990	0
242	20240404	171600	777251850	2990	2990	2990	2990	9894
243	20240404	171500	777251850	2990	2990	2990	2990	0
244	20240404	171400	777251850	2990	2990	2990	2990	0
245	20240404	171300	777251850	2990	2990	2990	2990	0
246	20240404	171200	777251850	2990	2990	2990	2990	0
247	20240404	171100	777251850	2990	2990	2990	2990	0
248	20240404	171000	777251850	2990	2990	2990	2990	0
249	20240404	170900	777251850	2990	2990	2990	2990	0
250	20240404	170800	777251850	2990	2990	2990	2990	0
251	20240404	170700	777251850	2990	2990	2990	2990	0
252	20240404	170600	777251850	2990	2990	2990	2990	0
253	20240404	170500	777251850	2990	2990	2990	2990	0
254	20240404	170400	777251850	2990	2990	2990	2990	0
255	20240404	170300	777251850	2990	2990	2990	2990	0
256	20240404	170200	777251850	2990	2990	2990	2990	0
257	20240404	170100	777251850	2990	2990	2990	2990	0
258	20240404	170000	777251850	2990	2990	2990	2990	0
259	20240404	165900	777251850	2990	2990	2990	2990	0
260	20240404	165800	777251850	2990	2990	2990	2990	0
261	20240404	165700	777251850	2990	2990	2990	2990	0
262	20240404	165600	777251850	2990	2990	2990	2990	0
263	20240404	165500	777251850	2990	2990	2990	2990	0
264	20240404	165400	777251850	2990	2990	2990	2990	0
265	20240404	165300	777251850	2990	2990	2990	2990	0
266	20240404	165200	777251850	2990	2990	2990	2990	0
267	20240404	165100	777251850	2990	2990	2990	2990	0
268	20240404	165000	777251850	2990	2990	2990	2990	0
269	20240404	164900	777251850	2990	2990	2990	2990	0
270	20240404	164800	777251850	2990	2990	2990	2990	0
271	20240404	164700	777251850	2990	2990	2990	2990	0
272	20240404	164600	777251850	2990	2990	2990	2990	9894
273	20240404	164500	777251850	2990	2990	2990	2990	0
274	20240404	164400	777251850	2990	2990	2990	2990	0
275	20240404	164300	777251850	2990	2990	2990	2990	0
276	20240404	164200	777251850	2990	2990	2990	2990	0
277	20240404	164100	777251850	2990	2990	2990	2990	0
278	20240404	164000	777251850	2990	2990	2990	2990	0
279	20240404	163900	777251850	2990	2990	2990	2990	0
280	20240404	163800	777251850	2990	2990	2990	2990	0
281	20240404	163700	777251850	2990	2990	2990	2990	0
282	20240404	163600	777251850	2990	2990	2990	2990	0
283	20240404	163500	777251850	2990	2990	2990	2990	0
284	20240404	163400	777251850	2990	2990	2990	2990	0
285	20240404	163300	777251850	2990	2990	2990	2990	0
286	20240404	163200	777251850	2990	2990	2990	2990	0
287	20240404	163100	777251850	2990	2990	2990	2990	0
288	20240404	163000	777251850	2990	2990	2990	2990	0
289	20240404	162900	777251850	2990	2990	2990	2990	0
290	20240404	162800	777251850	2990	2990	2990	2990	0
291	20240404	162700	777251850	2990	2990	2990	2990	0
292	20240404	162600	777251850	2990	2990	2990	2990	0
293	20240404	162500	777251850	2990	2990	2990	2990	0
294	20240404	162400	777251850	2990	2990	2990	2990	0
295	20240404	162300	777251850	2990	2990	2990	2990	0
296	20240404	162200	777251850	2990	2990	2990	2990	0
297	20240404	162100	777251850	2990	2990	2990	2990	0
298	20240404	162000	777251850	2990	2990	2990	2990	0
299	20240404	161900	777251850	2990	2990	2990	2990	0
300	20240404	161800	777251850	2990	2990	2990	2990	0
301	20240404	161700	777251850	2990	2990	2990	2990	0
302	20240404	161600	777251850	2990	2990	2990	2990	9894
303	20240404	161500	777251850	2990	2990	2990	2990	0
304	20240404	161400	777251850	2990	2990	2990	2990	0
305	20240404	161300	777251850	2990	2990	2990	2990	0
306	20240404	161200	777251850	2990	2990	2990	2990	0
307	20240404	161100	777251850	2990	2990	2990	2990	0
308	20240404	161000	777251850	2990	2990	2990	2990	0
309	20240404	160900	777251850	2990	2990	2990	2990	0
310	20240404	160800	777251850	2990	2990	2990	2990	0
311	20240404	160700	777251850	2990	2990	2990	2990	0
312	20240404	160600	777251850	2990	2990	2990	2990	0
313	20240404	160500	777251850	2990	2990	2990	2990	0
314	20240404	160400	777251850	2990	2990	2990	2990	0
315	20240404	160300	777251850	2990	2990	2990	2990	0
316	20240404	160200	777251850	2990	2990	2990	2990	0
317	20240404	160100	777251850	2990	2990	2990	2990	0
318	20240404	160000	777251850	2990	2990	2990	2990	0
319	20240404	155900	777251850	2990	2990	2990	2990	0
320	20240404	155800	777251850	2990	2990	2990	2990	0
321	20240404	155700	777251850	2990	2990	2990	2990	0
322	20240404	155600	777251850	2990	2990	2990	2990	0
323	20240404	155500	777251850	2990	2990	2990	2990	0
324	20240404	155400	777251850	2990	2990	2990	2990	0
325	20240404	155300	777251850	2990	2990	2990	2990	0
326	20240404	155200	777251850	2990	2990	2990	2990	0
327	20240404	155100	777251850	2990	2990	2990	2990	0
328	20240404	155000	777251850	2990	2990	2990	2990	0
329	20240404	154900	777251850	2990	2990	2990	2990	0
330	20240404	154800	777251850	2990	2990	2990	2990	0
331	20240404	154700	777251850	2990	2990	2990	2990	0
332	20240404	154600	777251850	2990	2990	2990	2990	9894
333	20240404	154500	777251850	2990	2990	2990	2990	0
334	20240404	154400	777251850	2990	2990	2990	2990	0
335	20240404	154300	777251850	2990	2990	2990	2990	0
336	20240404	154200	777251850	2990	2990	2990	2990	0
337	20240404	154100	777251850	2990	2990	2990	2990	0
338	20240404	154000	777251850	2990	2990	2990	2990	0
339	20240404	153900	777251850	2990	2990	2990	2990	0
340	20240404	153800	777251850	2990	2990	2990	2990	0
341	20240404	153700	777251850	2990	2990	2990	2990	0
342	20240404	153600	777251850	2990	2990	2990	2990	0
343	20240404	153500	777251850	2990	2990	2990	2990	0
344	20240404	153400	777251850	2990	2990	2990	2990	0
345	20240404	153300	777251850	2990	2990	2990	2990	0
346	20240404	153200	777251850	2990	2990	2990	2990	0
347	20240404	153100	777251850	2990	2990	2990	2990	0
348	20240404	153000	777251850	2990	2990	2990	2990	9894
349	20240404	152900	747668790	2995	2995	2995	2995	0
350	20240404	152800	747668790	2995	2995	2995	2995	0
351	20240404	152700	747668790	2995	2995	2995	2995	0
352	20240404	152600	747668790	2995	2995	2995	2995	0
353	20240404	152500	747668790	2995	2995	2995	2995	0
354	20240404	152400	747668790	2995	2995	2995	2995	0
355	20240404	152300	747668790	2995	2995	2995	2995	0
356	20240404	152200	747668790	2995	2995	2995	2995	0
357	20240404	152100	747668790	2995	2995	2995	2995	0
358	20240404	152000	747668790	2995	2995	2995	2995	0
359	20240404	151900	747668790	2995	2995	2995	2990	1983
360	20240404	151800	741738555	2995	2995	2995	2995	350
361	20240404	151700	740690305	3000	3000	3000	3000	27
362	20240404	151600	740609305	2995	2995	2995	2995	1580
363	20240404	151500	735877205	2995	2995	2995	2995	356
364	20240404	151400	734810985	2995	2995	2995	2995	836
365	20240404	151300	732307165	3000	3000	3000	3000	449
366	20240404	151200	730960165	3000	2995	3000	2995	402
367	20240404	151100	729754915	2995	2995	2995	2995	407
368	20240404	151000	728535950	2995	3000	3000	2995	508
369	20240404	150900	727014480	2995	2995	2995	2995	273
370	20240404	150800	726196845	2995	2995	2995	2995	602
371	20240404	150700	724393855	2995	3000	3000	2995	394
372	20240404	150600	723213060	3005	3005	3005	3005	0
373	20240404	150500	723213060	3005	3005	3005	3005	0
374	20240404	150400	723213060	3005	3000	3005	3000	64
375	20240404	150300	723021055	3000	3000	3000	3000	333
376	20240404	150200	722022055	3000	3000	3000	3000	3
377	20240404	150100	722013055	3000	3000	3000	3000	1001
378	20240404	150000	719010055	2995	3000	3000	2995	2191
379	20240404	145900	712445010	3000	2995	3000	2995	563
380	20240404	145800	710758775	2995	2995	2995	2995	27
381	20240404	145700	710677910	2995	2995	2995	2995	307
382	20240404	145600	709758445	2995	2995	2995	2995	46
383	20240404	145500	709620675	2995	2995	2995	2995	600
384	20240404	145400	707823675	3000	3000	3000	3000	1
385	20240404	145300	707820675	3000	3000	3000	3000	1
386	20240404	145200	707817675	2995	2995	2995	2995	1
387	20240404	145100	707814680	3000	3000	3000	3000	2
388	20240404	145000	707808680	3000	2995	3000	2995	202
389	20240404	144900	707203425	2995	2995	2995	2995	0
390	20240404	144800	707203425	2995	2995	2995	2995	0
391	20240404	144700	707203425	2995	2990	2995	2990	156
392	20240404	144600	706736230	2995	2995	2995	2995	1855
393	20240404	144500	701180505	2995	2995	3000	2995	797
394	20240404	144400	698793425	3000	3000	3000	3000	30
395	20240404	144300	698703425	3000	3000	3000	3000	6
396	20240404	144200	698685425	2995	2995	3000	2995	1124
397	20240404	144100	695318945	2995	2995	2995	2995	100
398	20240404	144000	695019445	2995	3000	3000	2995	7
399	20240404	143900	694998470	3000	2995	3000	2995	45
400	20240404	143800	694863595	2995	3000	3000	2995	23
401	20240404	143700	694794655	3000	3000	3000	3000	2462
402	20240404	143600	687408655	3000	3010	3010	3000	301
403	20240404	143500	686505610	3000	3000	3000	3000	0
404	20240404	143400	686505610	3000	3000	3000	3000	1010
405	20240404	143300	683475610	3000	3010	3010	3000	437
406	20240404	143200	682164240	3005	3005	3005	3005	35
407	20240404	143100	682059065	3010	3010	3010	3010	0
408	20240404	143000	682059065	3010	3010	3010	3010	0
409	20240404	142900	682059065	3010	3010	3010	3010	9
410	20240404	142800	682031975	3010	3010	3010	3010	0
411	20240404	142700	682031975	3010	3010	3010	3010	2
412	20240404	142600	682025955	3010	3010	3010	3010	0
413	20240404	142500	682025955	3010	3005	3010	3000	1322
414	20240404	142400	678055640	3010	3010	3010	3010	0
415	20240404	142300	678055640	3010	3010	3010	3010	0
416	20240404	142200	678055640	3010	3010	3010	3010	0
417	20240404	142100	678055640	3010	3010	3010	3010	0
418	20240404	142000	678055640	3010	3010	3010	3010	0
419	20240404	141900	678055640	3010	3010	3010	3010	0
420	20240404	141800	678055640	3010	3010	3010	3010	0
421	20240404	141700	678055640	3010	3010	3010	3010	0
422	20240404	141600	678055640	3010	3010	3010	3010	100
423	20240404	141500	677754640	3010	3010	3010	3010	30
424	20240404	141400	677664340	3010	3010	3010	3010	0
425	20240404	141300	677664340	3010	3010	3010	3010	0
426	20240404	141200	677664340	3010	3010	3010	3010	1
427	20240404	141100	677661330	3010	3010	3010	3010	1
428	20240404	141000	677658320	3010	3010	3010	3010	1
429	20240404	140900	677655310	3000	3000	3000	3000	253
430	20240404	140800	676896310	3000	3000	3000	3000	42
431	20240404	140700	676770310	3010	3010	3010	3010	4
432	20240404	140600	676758270	3010	3010	3010	3010	0
433	20240404	140500	676758270	3010	3000	3010	3000	142
434	20240404	140400	676332260	3000	3010	3010	3000	2
435	20240404	140300	676326250	3000	3000	3000	3000	1
436	20240404	140200	676323250	3010	3010	3010	3010	1
437	20240404	140100	676320240	3000	3000	3000	3000	505
438	20240404	140000	674805240	3000	3000	3000	3000	858
439	20240404	135900	672231240	3000	3000	3000	3000	26
440	20240404	135800	672153240	3000	3000	3000	3000	940
441	20240404	135700	669333240	2995	2995	2995	2995	100
442	20240404	135600	669033740	2995	2995	2995	2995	92
443	20240404	135500	668758200	3010	3010	3010	3010	10
444	20240404	135400	668728100	3000	3000	3000	3000	0
445	20240404	135300	668728100	3000	3000	3000	3000	691
446	20240404	135200	666655100	3000	3000	3000	3000	0
447	20240404	135100	666655100	3000	3010	3010	3000	30
448	20240404	135000	666564820	3015	3015	3015	3015	0
449	20240404	134900	666564820	3015	3015	3015	3015	100
450	20240404	134800	666263320	3015	3015	3015	3015	1900
451	20240404	134700	660534820	3010	3010	3010	3010	972
452	20240404	134600	657609100	3000	3000	3000	3000	0
453	20240404	134500	657609100	3000	3000	3000	3000	430
454	20240404	134400	656319100	3000	3000	3000	3000	3
455	20240404	134300	656310100	3000	3000	3000	3000	30
456	20240404	134200	656220100	3000	3000	3000	3000	0
457	20240404	134100	656220100	3000	3000	3000	3000	0
458	20240404	134000	656220100	3000	2995	3000	2995	1178
459	20240404	133900	652687155	2995	2995	2995	2995	3325
460	20240404	133800	642728780	2995	3000	3000	2995	1652
461	20240404	133700	637772790	3000	3000	3005	3000	1735
462	20240404	133600	632567785	3005	3005	3005	3005	2737
463	20240404	133500	624343100	3010	3010	3010	3010	0
464	20240404	133400	624343100	3010	3010	3010	3010	216
465	20240404	133300	623692940	3015	3015	3015	3015	50
466	20240404	133200	623542190	3015	3015	3015	3015	0
467	20240404	133100	623542190	3015	3015	3015	3015	10
468	20240404	133000	623512040	3010	3010	3010	3010	0
469	20240404	132900	623512040	3010	3010	3010	3010	0
470	20240404	132800	623512040	3010	3010	3010	3010	0
471	20240404	132700	623512040	3010	3010	3010	3010	133
472	20240404	132600	623111710	3010	3010	3010	3010	100
473	20240404	132500	622810710	3010	3015	3015	3010	376
474	20240404	132400	621678945	3015	3010	3015	3010	301
475	20240404	132300	620772930	3015	3015	3015	3015	1
476	20240404	132200	620769915	3015	3015	3015	3015	0
477	20240404	132100	620769915	3015	3015	3015	3015	98
478	20240404	132000	620474445	3015	3015	3015	3015	0
479	20240404	131900	620474445	3015	3015	3015	3015	0
480	20240404	131800	620474445	3015	3010	3015	3010	211
481	20240404	131700	619839280	3015	3015	3015	3015	40
482	20240404	131600	619718680	3020	3020	3020	3020	1
483	20240404	131500	619715660	3020	3020	3020	3020	1
484	20240404	131400	619712640	3015	3015	3015	3015	0
485	20240404	131300	619712640	3015	3015	3015	3015	1
486	20240404	131200	619709625	3015	3015	3015	3015	12
487	20240404	131100	619673445	3015	3015	3015	3015	50
488	20240404	131000	619522695	3015	3015	3015	3015	500
489	20240404	130900	618015195	3020	3020	3020	3020	0
490	20240404	130800	618015195	3020	3020	3020	3020	0
491	20240404	130700	618015195	3020	3020	3020	3020	1
492	20240404	130600	618012175	3010	3005	3010	3005	568
493	20240404	130500	616302625	3005	3005	3005	3005	0
494	20240404	130400	616302625	3005	3005	3005	3005	0
495	20240404	130300	616302625	3005	3005	3005	3005	1
496	20240404	130200	616299620	3010	3010	3010	3010	0
497	20240404	130100	616299620	3010	3010	3010	3010	258
498	20240404	130000	615523040	3005	3005	3005	3005	0
499	20240404	125900	615523040	3005	3005	3005	3005	0
500	20240404	125800	615523040	3005	3010	3010	3005	336
501	20240404	125700	614513240	3015	3020	3020	3015	182
502	20240404	125600	613964500	3015	3015	3015	3015	137
503	20240404	125500	613551445	3015	3015	3015	3015	5
504	20240404	125400	613536370	3020	3020	3020	3020	0
505	20240404	125300	613536370	3020	3020	3020	3020	0
506	20240404	125200	613536370	3020	3020	3020	3020	0
507	20240404	125100	613536370	3020	3020	3020	3020	0
508	20240404	125000	613536370	3020	3020	3020	3020	1
509	20240404	124900	613533350	3010	3010	3010	3010	52
510	20240404	124800	613376830	3010	3010	3010	3010	0
511	20240404	124700	613376830	3010	3010	3010	3010	50
512	20240404	124600	613226330	3010	3010	3010	3010	1003
513	20240404	124500	610207300	3005	3005	3005	3005	0
514	20240404	124400	610207300	3005	3005	3005	3005	0
515	20240404	124300	610207300	3005	3005	3005	3005	0
516	20240404	124200	610207300	3005	3010	3010	3005	488
517	20240404	124100	608740520	3010	3010	3010	3010	0
518	20240404	124000	608740520	3010	3015	3015	3010	65
519	20240404	123900	608544860	3010	3010	3010	3010	2000
520	20240404	123800	602524860	3020	3020	3020	3020	0
521	20240404	123700	602524860	3020	3020	3020	3020	0
522	20240404	123600	602524860	3020	3020	3020	3020	0
523	20240404	123500	602524860	3020	3005	3020	3005	64
524	20240404	123400	602332525	3020	3020	3020	3020	1
525	20240404	123300	602329505	3005	3005	3005	3005	567
526	20240404	123200	600625670	3005	3005	3005	3005	316
527	20240404	123100	599676090	3010	3020	3020	3010	183
528	20240404	123000	599125250	3010	3010	3010	3010	0
529	20240404	122900	599125250	3010	3010	3010	3010	300
530	20240404	122800	598222250	3010	3010	3010	3010	0
531	20240404	122700	598222250	3010	3010	3010	3010	1000
532	20240404	122600	595212250	3010	3010	3010	3010	0
533	20240404	122500	595212250	3010	3010	3010	3010	384
534	20240404	122400	594056410	3015	3015	3015	3015	281
535	20240404	122300	593209195	3015	3015	3015	3010	876
536	20240404	122200	590571555	3015	3015	3015	3015	168
537	20240404	122100	590065035	3015	3015	3015	3015	22
538	20240404	122000	589998705	3010	3010	3010	3010	0
539	20240404	121900	589998705	3010	3015	3015	3010	271
540	20240404	121800	589181645	3015	3015	3015	3015	0
541	20240404	121700	589181645	3015	3015	3015	3015	3
542	20240404	121600	589172600	3010	3010	3010	3010	0
543	20240404	121500	589172600	3010	3010	3010	3010	182
544	20240404	121400	588624780	3010	3015	3015	3010	100
545	20240404	121300	588323775	3010	3010	3015	3010	553
546	20240404	121200	586659235	3015	3015	3015	3015	1
547	20240404	121100	586656220	3010	3015	3015	3010	120
548	20240404	121000	586294425	3015	3015	3015	3015	130
549	20240404	120900	585902475	3015	3015	3015	3015	21
550	20240404	120800	585839160	3015	3015	3015	3015	0
551	20240404	120700	585839160	3015	3020	3020	3015	709
552	20240404	120600	583701485	3020	3020	3020	3020	1166
553	20240404	120500	580180165	3020	3020	3020	3020	32
554	20240404	120400	580083525	3020	3020	3020	3020	0
555	20240404	120300	580083525	3020	3020	3020	3020	10
556	20240404	120200	580053325	3020	3020	3020	3020	120
557	20240404	120100	579690925	3020	3020	3020	3020	1000
558	20240404	120000	576670925	3030	3030	3030	3030	12
559	20240404	115900	576634565	3030	3030	3030	3030	0
560	20240404	115800	576634565	3030	3030	3030	3030	0
561	20240404	115700	576634565	3030	3030	3030	3030	45
562	20240404	115600	576498215	3030	3030	3030	3030	207
563	20240404	115500	575871005	3020	3020	3020	3020	16
564	20240404	115400	575822685	3020	3020	3020	3020	150
565	20240404	115300	575369685	3020	3015	3020	3015	710
566	20240404	115200	573225735	3020	3020	3020	3020	0
567	20240404	115100	573225735	3020	3020	3020	3020	0
568	20240404	115000	573225735	3020	3020	3020	3020	50
569	20240404	114900	573074735	3020	3020	3020	3020	41
570	20240404	114800	572950915	3020	3020	3020	3020	503
571	20240404	114700	571431855	3015	3015	3015	3015	0
572	20240404	114600	571431855	3015	3015	3015	3015	4223
573	20240404	114500	558699510	3010	3020	3020	3010	2377
574	20240404	114400	551533360	3015	3015	3015	3015	0
575	20240404	114300	551533360	3015	3015	3015	3015	104
576	20240404	114200	551219800	3020	3020	3020	3015	767
577	20240404	114100	548904835	3020	3025	3025	3020	452
578	20240404	114000	547537540	3025	3025	3025	3025	50
579	20240404	113900	547386290	3025	3025	3025	3020	1670
580	20240404	113800	542341840	3025	3025	3025	3025	142
581	20240404	113700	541912290	3025	3035	3045	3020	19
582	20240404	113600	541854650	3020	3035	3035	3015	4394
583	20240404	113500	528550455	3035	3045	3045	3035	1731
584	20240404	113400	523286800	3050	3050	3050	3045	218
585	20240404	113300	522622005	3040	3060	3065	3040	8004
586	20240404	113200	498210905	3065	3070	3070	3050	2373
587	20240404	113100	490940565	3065	3050	3070	3045	2686
588	20240404	113000	482709210	3045	3045	3050	3045	2278
589	20240404	112900	475761885	3050	3050	3050	3040	6452
590	20240404	112800	456096580	3050	3065	3070	3050	7656
591	20240404	112700	432665240	3065	3060	3065	3055	1626
592	20240404	112600	427688485	3060	3060	3065	3050	4647
593	20240404	112500	413491540	3055	3050	3060	3050	5706
594	20240404	112400	396062135	3055	3050	3055	3045	5794
595	20240404	112300	378390935	3045	3040	3050	3040	5523
596	20240404	112200	361546645	3045	3045	3050	3040	1794
597	20240404	112100	356084320	3040	3045	3045	3040	1692
598	20240404	112000	350932755	3045	3040	3045	3040	653
599	20240404	111900	348944940	3045	3040	3045	3040	530
600	20240404	111800	347331660	3045	3045	3045	3040	1263
601	20240404	111700	343489455	3040	3040	3045	3040	314
602	20240404	111600	342534485	3045	3030	3045	3030	1169
603	20240404	111500	338980010	3040	3045	3045	3030	1518
604	20240404	111400	334359870	3045	3040	3045	3030	2152
605	20240404	111300	327818145	3045	3045	3045	3035	3326
606	20240404	111200	317696785	3040	3045	3045	3040	1454
607	20240404	111100	313274540	3040	3035	3050	3035	1224
608	20240404	111000	309547625	3045	3045	3045	3035	925
609	20240404	110900	306734590	3035	3030	3045	3030	1568
610	20240404	110800	301961970	3035	3045	3045	3030	7968
611	20240404	110700	277767075	3035	3040	3045	3035	1273
612	20240404	110600	273894715	3045	3045	3045	3035	1422
613	20240404	110500	269570560	3050	3050	3050	3035	5806
614	20240404	110400	251899330	3045	3050	3050	3035	3357
615	20240404	110300	241677270	3045	3020	3050	3015	11088
616	20240404	110200	207947080	3020	3020	3020	3020	140
617	20240404	110100	207524280	3015	3015	3015	3015	923
618	20240404	110000	204741435	3015	3015	3015	3015	4364
619	20240404	105900	191583975	3015	3015	3015	3015	0
620	20240404	105800	191583975	3015	3015	3015	3015	1104
621	20240404	105700	188255415	3015	3015	3015	3015	0
622	20240404	105600	188255415	3015	3010	3015	3010	3068
623	20240404	105500	179020730	3010	3010	3010	3010	0
624	20240404	105400	179020730	3010	3010	3010	3010	30
625	20240404	105300	178930430	3010	3010	3010	3010	0
626	20240404	105200	178930430	3010	3010	3010	3010	546
627	20240404	105100	177286970	3010	3010	3010	3010	0
628	20240404	105000	177286970	3010	3010	3010	3010	500
629	20240404	104900	175781970	3005	3005	3005	3005	6
630	20240404	104800	175763940	3005	3005	3005	3005	614
631	20240404	104700	173918870	3005	3000	3005	3000	2424
632	20240404	104600	166641535	3000	3000	3000	3000	0
633	20240404	104500	166641535	3000	3000	3000	3000	757
634	20240404	104400	164370535	3000	3000	3000	3000	100
635	20240404	104300	164070535	3000	3000	3000	3000	365
636	20240404	104200	162975535	3000	3000	3000	3000	3607
637	20240404	104100	152154535	3000	3000	3000	3000	47
638	20240404	104000	152013535	3005	3010	3010	3005	37
639	20240404	103900	151902335	3005	3005	3005	3005	68
640	20240404	103800	151697995	3005	3005	3005	3005	15
641	20240404	103700	151652920	3005	3005	3005	3005	68
642	20240404	103600	151448580	3000	3000	3000	3000	120
643	20240404	103500	151088580	3000	3000	3000	3000	0
644	20240404	103400	151088580	3000	3000	3000	3000	539
645	20240404	103300	149471580	3000	3000	3000	3000	1601
646	20240404	103200	144668580	3005	3010	3010	3005	109
647	20240404	103100	144341010	3005	3005	3005	3005	100
648	20240404	103000	144040510	3005	3005	3005	3005	61
649	20240404	102900	143857205	3005	3005	3005	3005	9
650	20240404	102800	143830160	3005	3005	3005	3005	125
651	20240404	102700	143454535	3000	2990	3000	2990	2717
652	20240404	102600	135322730	2990	2990	2990	2990	0
653	20240404	102500	135322730	2990	2990	2990	2990	5
654	20240404	102400	135307780	2990	2990	2990	2990	207
655	20240404	102300	134688850	2990	2990	2990	2985	230
656	20240404	102200	134001300	2990	2990	2990	2990	460
657	20240404	102100	132625900	2990	2990	2990	2990	100
658	20240404	102000	132326900	2985	2985	2985	2985	230
659	20240404	101900	131640350	2985	2985	2985	2985	0
660	20240404	101800	131640350	2985	2990	2990	2985	202
661	20240404	101700	131037375	2995	2995	2995	2995	3
662	20240404	101600	131028390	2995	2995	2995	2995	1
663	20240404	101500	131025395	2985	2985	2985	2985	1032
664	20240404	101400	127944875	2985	2985	2985	2985	2
665	20240404	101300	127938905	2985	2995	2995	2985	3
666	20240404	101200	127929940	2985	2985	2985	2985	45
667	20240404	101100	127795615	2985	2985	2995	2985	65
668	20240404	101000	127601540	2990	2990	2990	2990	1
669	20240404	100900	127598550	2995	2995	2995	2995	2
670	20240404	100800	127592560	2985	2985	2990	2985	171
671	20240404	100700	127082120	2990	2995	2995	2990	2199
672	20240404	100600	120503045	3000	2995	3000	2995	1032
673	20240404	100500	117407205	2995	2995	2995	2995	67
674	20240404	100400	117206540	2995	2995	2995	2995	75
675	20240404	100300	116981915	3000	2995	3000	2995	15
676	20240404	100200	116936920	2995	3000	3000	2995	204
677	20240404	100100	116325925	2995	2995	2995	2995	0
678	20240404	100000	116325925	2995	2995	2995	2995	0
679	20240404	095900	116325925	2995	2995	2995	2995	1600
680	20240404	095800	111533925	3000	3000	3000	3000	230
681	20240404	095700	110843925	3000	3000	3000	3000	2000
682	20240404	095600	104843925	3000	2995	3000	2995	115
683	20240404	095500	104499435	3000	3000	3000	2995	1185
684	20240404	095400	100950345	3000	2995	3000	2995	4
685	20240404	095300	100938350	3000	3000	3000	2995	69
686	20240404	095200	100731355	3000	2995	3000	2995	207
687	20240404	095100	100111365	2995	2995	2995	2995	83
688	20240404	095000	99862780	2995	2995	2995	2995	99
689	20240404	094900	99566275	2995	3000	3000	2995	404
690	20240404	094800	98356080	2995	2995	2995	2995	500
691	20240404	094700	96858580	2995	2995	2995	2995	101
692	20240404	094600	96556085	3000	2995	3000	2995	208
693	20240404	094500	95933030	2990	2995	2995	2990	179
694	20240404	094400	95397765	2990	2990	2990	2990	211
695	20240404	094300	94766875	2990	2985	2995	2985	671
696	20240404	094200	92761145	2990	2995	2995	2990	874
697	20240404	094100	90147880	2995	2990	2995	2990	1291
698	20240404	094000	86286720	2990	2995	2995	2990	1150
699	20240404	093900	82847070	2995	2995	2995	2995	522
700	20240404	093800	81283680	3000	2995	3000	2995	573
701	20240404	093700	79567045	3000	2995	3000	2995	56
702	20240404	093600	79399295	2995	3000	3000	2995	851
703	20240404	093500	76848625	3000	3000	3000	3000	500
704	20240404	093400	75348625	3000	3000	3005	3000	1306
705	20240404	093300	71430620	3005	3000	3005	3000	810
706	20240404	093200	68999070	3005	3005	3005	3005	55
707	20240404	093100	68833795	3000	3005	3005	3000	263
708	20240404	093000	68043635	3005	3010	3010	3005	10
709	20240404	092900	68013540	3010	3005	3010	3005	110
710	20240404	092800	67682940	3005	3010	3010	3005	3116
711	20240404	092700	58318660	3010	3010	3010	3010	32
712	20240404	092600	58222340	3010	3010	3010	3010	15
713	20240404	092500	58177190	3005	3005	3010	3005	810
714	20240404	092400	55739990	3005	3005	3005	3005	8
715	20240404	092300	55715950	3010	3005	3010	3005	990
716	20240404	092200	52740890	3005	3005	3005	3005	0
717	20240404	092100	52740890	3005	3005	3005	3005	302
718	20240404	092000	51833380	3005	3005	3005	3005	280
719	20240404	091900	50991980	3005	3010	3010	3005	1985
720	20240404	091800	45026595	3010	3010	3010	3010	189
721	20240404	091700	44457705	3010	3005	3010	3005	276
722	20240404	091600	43628260	3000	3005	3005	3000	900
723	20240404	091500	40927430	3015	3010	3015	3005	1710
724	20240404	091400	35783710	3010	3015	3015	3010	130
725	20240404	091300	35392230	3015	3010	3015	3010	161
726	20240404	091200	34907370	3010	3020	3020	3010	1793
727	20240404	091100	29509585	3020	3020	3025	3020	1327
728	20240404	091000	25502005	3020	3020	3020	3020	331
729	20240404	090900	24502385	3025	3025	3025	3020	391
730	20240404	090800	23320960	3020	3020	3025	3020	162
731	20240404	090700	22831060	3020	3025	3025	3020	2595
732	20240404	090600	14981190	3025	3030	3030	3025	73
733	20240404	090500	14760360	3025	3030	3030	3025	250
734	20240404	090400	14003610	3020	3030	3030	3020	173
735	20240404	090300	13479525	3025	3030	3030	3025	980
736	20240404	090200	10512875	3030	3030	3030	3030	1131
737	20240404	090100	7085945	3030	3010	3030	3010	385
738	20240404	090000	5920720	3010	3010	3015	3010	1967