KissMeData/304840/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	211900	345469010	2990	2990	2990	2990	346
3	20240404	211800	345469010	2990	2990	2990	2990	0
4	20240404	211700	345469010	2990	2990	2990	2990	0
5	20240404	211600	345469010	2990	2990	2990	2990	0
6	20240404	211500	345469010	2990	2990	2990	2990	0
7	20240404	211400	345469010	2990	2990	2990	2990	0
8	20240404	211300	345469010	2990	2990	2990	2990	0
9	20240404	211200	345469010	2990	2990	2990	2990	0
10	20240404	211100	345469010	2990	2990	2990	2990	0
11	20240404	211000	345469010	2990	2990	2990	2990	0
12	20240404	210900	345469010	2990	2990	2990	2990	0
13	20240404	210800	345469010	2990	2990	2990	2990	0
14	20240404	210700	345469010	2990	2990	2990	2990	0
15	20240404	210600	345469010	2990	2990	2990	2990	0
16	20240404	210500	345469010	2990	2990	2990	2990	0
17	20240404	210400	345469010	2990	2990	2990	2990	0
18	20240404	210300	345469010	2990	2990	2990	2990	0
19	20240404	210200	345469010	2990	2990	2990	2990	0
20	20240404	210100	345469010	2990	2990	2990	2990	0
21	20240404	210000	345469010	2990	2990	2990	2990	0
22	20240404	205900	345469010	2990	2990	2990	2990	0
23	20240404	205800	345469010	2990	2990	2990	2990	0
24	20240404	205700	345469010	2990	2990	2990	2990	0
25	20240404	205600	345469010	2990	2990	2990	2990	0
26	20240404	205500	345469010	2990	2990	2990	2990	0
27	20240404	205400	345469010	2990	2990	2990	2990	0
28	20240404	205300	345469010	2990	2990	2990	2990	0
29	20240404	205200	345469010	2990	2990	2990	2990	0
30	20240404	205100	345469010	2990	2990	2990	2990	0
31	20240404	205000	345469010	2990	2990	2990	2990	0
32	20240404	204900	345469010	2990	2990	2990	2990	346
33	20240404	204800	345469010	2990	2990	2990	2990	0
34	20240404	204700	345469010	2990	2990	2990	2990	0
35	20240404	204600	345469010	2990	2990	2990	2990	0
36	20240404	204500	345469010	2990	2990	2990	2990	0
37	20240404	204400	345469010	2990	2990	2990	2990	0
38	20240404	204300	345469010	2990	2990	2990	2990	0
39	20240404	204200	345469010	2990	2990	2990	2990	0
40	20240404	204100	345469010	2990	2990	2990	2990	0
41	20240404	204000	345469010	2990	2990	2990	2990	0
42	20240404	203900	345469010	2990	2990	2990	2990	0
43	20240404	203800	345469010	2990	2990	2990	2990	0
44	20240404	203700	345469010	2990	2990	2990	2990	0
45	20240404	203600	345469010	2990	2990	2990	2990	0
46	20240404	203500	345469010	2990	2990	2990	2990	0
47	20240404	203400	345469010	2990	2990	2990	2990	0
48	20240404	203300	345469010	2990	2990	2990	2990	0
49	20240404	203200	345469010	2990	2990	2990	2990	0
50	20240404	203100	345469010	2990	2990	2990	2990	0
51	20240404	203000	345469010	2990	2990	2990	2990	0
52	20240404	202900	345469010	2990	2990	2990	2990	0
53	20240404	202800	345469010	2990	2990	2990	2990	0
54	20240404	202700	345469010	2990	2990	2990	2990	0
55	20240404	202600	345469010	2990	2990	2990	2990	0
56	20240404	202500	345469010	2990	2990	2990	2990	0
57	20240404	202400	345469010	2990	2990	2990	2990	0
58	20240404	202300	345469010	2990	2990	2990	2990	0
59	20240404	202200	345469010	2990	2990	2990	2990	0
60	20240404	202100	345469010	2990	2990	2990	2990	0
61	20240404	202000	345469010	2990	2990	2990	2990	0
62	20240404	201900	345469010	2990	2990	2990	2990	346
63	20240404	201800	345469010	2990	2990	2990	2990	0
64	20240404	201700	345469010	2990	2990	2990	2990	0
65	20240404	201600	345469010	2990	2990	2990	2990	0
66	20240404	201500	345469010	2990	2990	2990	2990	0
67	20240404	201400	345469010	2990	2990	2990	2990	0
68	20240404	201300	345469010	2990	2990	2990	2990	0
69	20240404	201200	345469010	2990	2990	2990	2990	0
70	20240404	201100	345469010	2990	2990	2990	2990	0
71	20240404	201000	345469010	2990	2990	2990	2990	0
72	20240404	200900	345469010	2990	2990	2990	2990	0
73	20240404	200800	345469010	2990	2990	2990	2990	0
74	20240404	200700	345469010	2990	2990	2990	2990	0
75	20240404	200600	345469010	2990	2990	2990	2990	0
76	20240404	200500	345469010	2990	2990	2990	2990	0
77	20240404	200400	345469010	2990	2990	2990	2990	0
78	20240404	200300	345469010	2990	2990	2990	2990	0
79	20240404	200200	345469010	2990	2990	2990	2990	0
80	20240404	200100	345469010	2990	2990	2990	2990	0
81	20240404	200000	345469010	2990	2990	2990	2990	0
82	20240404	195900	345469010	2990	2990	2990	2990	0
83	20240404	195800	345469010	2990	2990	2990	2990	0
84	20240404	195700	345469010	2990	2990	2990	2990	0
85	20240404	195600	345469010	2990	2990	2990	2990	0
86	20240404	195500	345469010	2990	2990	2990	2990	0
87	20240404	195400	345469010	2990	2990	2990	2990	0
88	20240404	195300	345469010	2990	2990	2990	2990	0
89	20240404	195200	345469010	2990	2990	2990	2990	0
90	20240404	195100	345469010	2990	2990	2990	2990	0
91	20240404	195000	345469010	2990	2990	2990	2990	0
92	20240404	194900	345469010	2990	2990	2990	2990	346
93	20240404	194800	345469010	2990	2990	2990	2990	0
94	20240404	194700	345469010	2990	2990	2990	2990	0
95	20240404	194600	345469010	2990	2990	2990	2990	0
96	20240404	194500	345469010	2990	2990	2990	2990	0
97	20240404	194400	345469010	2990	2990	2990	2990	0
98	20240404	194300	345469010	2990	2990	2990	2990	0
99	20240404	194200	345469010	2990	2990	2990	2990	0
100	20240404	194100	345469010	2990	2990	2990	2990	0
101	20240404	194000	345469010	2990	2990	2990	2990	0
102	20240404	193900	345469010	2990	2990	2990	2990	0
103	20240404	193800	345469010	2990	2990	2990	2990	0
104	20240404	193700	345469010	2990	2990	2990	2990	0
105	20240404	193600	345469010	2990	2990	2990	2990	0
106	20240404	193500	345469010	2990	2990	2990	2990	0
107	20240404	193400	345469010	2990	2990	2990	2990	0
108	20240404	193300	345469010	2990	2990	2990	2990	0
109	20240404	193200	345469010	2990	2990	2990	2990	0
110	20240404	193100	345469010	2990	2990	2990	2990	0
111	20240404	193000	345469010	2990	2990	2990	2990	0
112	20240404	192900	345469010	2990	2990	2990	2990	0
113	20240404	192800	345469010	2990	2990	2990	2990	0
114	20240404	192700	345469010	2990	2990	2990	2990	0
115	20240404	192600	345469010	2990	2990	2990	2990	0
116	20240404	192500	345469010	2990	2990	2990	2990	0
117	20240404	192400	345469010	2990	2990	2990	2990	0
118	20240404	192300	345469010	2990	2990	2990	2990	0
119	20240404	192200	345469010	2990	2990	2990	2990	0
120	20240404	192100	345469010	2990	2990	2990	2990	0
121	20240404	192000	345469010	2990	2990	2990	2990	0
122	20240404	191900	345469010	2990	2990	2990	2990	346
123	20240404	191800	345469010	2990	2990	2990	2990	0
124	20240404	191700	345469010	2990	2990	2990	2990	0
125	20240404	191600	345469010	2990	2990	2990	2990	0
126	20240404	191500	345469010	2990	2990	2990	2990	0
127	20240404	191400	345469010	2990	2990	2990	2990	0
128	20240404	191300	345469010	2990	2990	2990	2990	0
129	20240404	191200	345469010	2990	2990	2990	2990	0
130	20240404	191100	345469010	2990	2990	2990	2990	0
131	20240404	191000	345469010	2990	2990	2990	2990	0
132	20240404	190900	345469010	2990	2990	2990	2990	0
133	20240404	190800	345469010	2990	2990	2990	2990	0
134	20240404	190700	345469010	2990	2990	2990	2990	0
135	20240404	190600	345469010	2990	2990	2990	2990	0
136	20240404	190500	345469010	2990	2990	2990	2990	0
137	20240404	190400	345469010	2990	2990	2990	2990	0
138	20240404	190300	345469010	2990	2990	2990	2990	0
139	20240404	190200	345469010	2990	2990	2990	2990	0
140	20240404	190100	345469010	2990	2990	2990	2990	0
141	20240404	190000	345469010	2990	2990	2990	2990	0
142	20240404	185900	345469010	2990	2990	2990	2990	0
143	20240404	185800	345469010	2990	2990	2990	2990	0
144	20240404	185700	345469010	2990	2990	2990	2990	0
145	20240404	185600	345469010	2990	2990	2990	2990	0
146	20240404	185500	345469010	2990	2990	2990	2990	0
147	20240404	185400	345469010	2990	2990	2990	2990	0
148	20240404	185300	345469010	2990	2990	2990	2990	0
149	20240404	185200	345469010	2990	2990	2990	2990	0
150	20240404	185100	345469010	2990	2990	2990	2990	0
151	20240404	185000	345469010	2990	2990	2990	2990	0
152	20240404	184900	345469010	2990	2990	2990	2990	346
153	20240404	184800	345469010	2990	2990	2990	2990	0
154	20240404	184700	345469010	2990	2990	2990	2990	0
155	20240404	184600	345469010	2990	2990	2990	2990	0
156	20240404	184500	345469010	2990	2990	2990	2990	0
157	20240404	184400	345469010	2990	2990	2990	2990	0
158	20240404	184300	345469010	2990	2990	2990	2990	0
159	20240404	184200	345469010	2990	2990	2990	2990	0
160	20240404	184100	345469010	2990	2990	2990	2990	0
161	20240404	184000	345469010	2990	2990	2990	2990	0
162	20240404	183900	345469010	2990	2990	2990	2990	0
163	20240404	183800	345469010	2990	2990	2990	2990	0
164	20240404	183700	345469010	2990	2990	2990	2990	0
165	20240404	183600	345469010	2990	2990	2990	2990	0
166	20240404	183500	345469010	2990	2990	2990	2990	0
167	20240404	183400	345469010	2990	2990	2990	2990	0
168	20240404	183300	345469010	2990	2990	2990	2990	0
169	20240404	183200	345469010	2990	2990	2990	2990	0
170	20240404	183100	345469010	2990	2990	2990	2990	0
171	20240404	183000	345469010	2990	2990	2990	2990	0
172	20240404	182900	345469010	2990	2990	2990	2990	0
173	20240404	182800	345469010	2990	2990	2990	2990	0
174	20240404	182700	345469010	2990	2990	2990	2990	0
175	20240404	182600	345469010	2990	2990	2990	2990	0
176	20240404	182500	345469010	2990	2990	2990	2990	0
177	20240404	182400	345469010	2990	2990	2990	2990	0
178	20240404	182300	345469010	2990	2990	2990	2990	0
179	20240404	182200	345469010	2990	2990	2990	2990	0
180	20240404	182100	345469010	2990	2990	2990	2990	0
181	20240404	182000	345469010	2990	2990	2990	2990	0
182	20240404	181900	345469010	2990	2990	2990	2990	346
183	20240404	181800	345469010	2990	2990	2990	2990	0
184	20240404	181700	345469010	2990	2990	2990	2990	0
185	20240404	181600	345469010	2990	2990	2990	2990	0
186	20240404	181500	345469010	2990	2990	2990	2990	0
187	20240404	181400	345469010	2990	2990	2990	2990	0
188	20240404	181300	345469010	2990	2990	2990	2990	0
189	20240404	181200	345469010	2990	2990	2990	2990	0
190	20240404	181100	345469010	2990	2990	2990	2990	0
191	20240404	181000	345469010	2990	2990	2990	2990	0
192	20240404	180900	345469010	2990	2990	2990	2990	0
193	20240404	180800	345469010	2990	2990	2990	2990	0
194	20240404	180700	345469010	2990	2990	2990	2990	0
195	20240404	180600	345469010	2990	2990	2990	2990	0
196	20240404	180500	345469010	2990	2990	2990	2990	0
197	20240404	180400	345469010	2990	2990	2990	2990	0
198	20240404	180300	345469010	2990	2990	2990	2990	0
199	20240404	180200	345469010	2990	2990	2990	2990	0
200	20240404	180100	345469010	2990	2990	2990	2990	0
201	20240404	180000	345469010	2990	2990	2990	2990	0
202	20240404	175900	345469010	2990	2990	2990	2990	0
203	20240404	175800	345469010	2990	2990	2990	2990	0
204	20240404	175700	345469010	2990	2990	2990	2990	0
205	20240404	175600	345469010	2990	2990	2990	2990	0
206	20240404	175500	345469010	2990	2990	2990	2990	0
207	20240404	175400	345469010	2990	2990	2990	2990	0
208	20240404	175300	345469010	2990	2990	2990	2990	0
209	20240404	175200	345469010	2990	2990	2990	2990	0
210	20240404	175100	345469010	2990	2990	2990	2990	0
211	20240404	175000	345469010	2990	2990	2990	2990	0
212	20240404	174900	345469010	2990	2990	2990	2990	346
213	20240404	174800	345469010	2990	2990	2990	2990	0
214	20240404	174700	345469010	2990	2990	2990	2990	0
215	20240404	174600	345469010	2990	2990	2990	2990	0
216	20240404	174500	345469010	2990	2990	2990	2990	0
217	20240404	174400	345469010	2990	2990	2990	2990	0
218	20240404	174300	345469010	2990	2990	2990	2990	0
219	20240404	174200	345469010	2990	2990	2990	2990	0
220	20240404	174100	345469010	2990	2990	2990	2990	0
221	20240404	174000	345469010	2990	2990	2990	2990	0
222	20240404	173900	345469010	2990	2990	2990	2990	0
223	20240404	173800	345469010	2990	2990	2990	2990	0
224	20240404	173700	345469010	2990	2990	2990	2990	0
225	20240404	173600	345469010	2990	2990	2990	2990	0
226	20240404	173500	345469010	2990	2990	2990	2990	0
227	20240404	173400	345469010	2990	2990	2990	2990	0
228	20240404	173300	345469010	2990	2990	2990	2990	0
229	20240404	173200	345469010	2990	2990	2990	2990	0
230	20240404	173100	345469010	2990	2990	2990	2990	0
231	20240404	173000	345469010	2990	2990	2990	2990	0
232	20240404	172900	345469010	2990	2990	2990	2990	0
233	20240404	172800	345469010	2990	2990	2990	2990	0
234	20240404	172700	345469010	2990	2990	2990	2990	0
235	20240404	172600	345469010	2990	2990	2990	2990	0
236	20240404	172500	345469010	2990	2990	2990	2990	0
237	20240404	172400	345469010	2990	2990	2990	2990	0
238	20240404	172300	345469010	2990	2990	2990	2990	0
239	20240404	172200	345469010	2990	2990	2990	2990	0
240	20240404	172100	345469010	2990	2990	2990	2990	0
241	20240404	172000	345469010	2990	2990	2990	2990	0
242	20240404	171900	345469010	2990	2990	2990	2990	346
243	20240404	171800	345469010	2990	2990	2990	2990	0
244	20240404	171700	345469010	2990	2990	2990	2990	0
245	20240404	171600	345469010	2990	2990	2990	2990	0
246	20240404	171500	345469010	2990	2990	2990	2990	0
247	20240404	171400	345469010	2990	2990	2990	2990	0
248	20240404	171300	345469010	2990	2990	2990	2990	0
249	20240404	171200	345469010	2990	2990	2990	2990	0
250	20240404	171100	345469010	2990	2990	2990	2990	0
251	20240404	171000	345469010	2990	2990	2990	2990	0
252	20240404	170900	345469010	2990	2990	2990	2990	0
253	20240404	170800	345469010	2990	2990	2990	2990	0
254	20240404	170700	345469010	2990	2990	2990	2990	0
255	20240404	170600	345469010	2990	2990	2990	2990	0
256	20240404	170500	345469010	2990	2990	2990	2990	0
257	20240404	170400	345469010	2990	2990	2990	2990	0
258	20240404	170300	345469010	2990	2990	2990	2990	0
259	20240404	170200	345469010	2990	2990	2990	2990	0
260	20240404	170100	345469010	2990	2990	2990	2990	0
261	20240404	170000	345469010	2990	2990	2990	2990	0
262	20240404	165900	345469010	2990	2990	2990	2990	0
263	20240404	165800	345469010	2990	2990	2990	2990	0
264	20240404	165700	345469010	2990	2990	2990	2990	0
265	20240404	165600	345469010	2990	2990	2990	2990	0
266	20240404	165500	345469010	2990	2990	2990	2990	0
267	20240404	165400	345469010	2990	2990	2990	2990	0
268	20240404	165300	345469010	2990	2990	2990	2990	0
269	20240404	165200	345469010	2990	2990	2990	2990	0
270	20240404	165100	345469010	2990	2990	2990	2990	0
271	20240404	165000	345469010	2990	2990	2990	2990	0
272	20240404	164900	345469010	2990	2990	2990	2990	346
273	20240404	164800	345469010	2990	2990	2990	2990	0
274	20240404	164700	345469010	2990	2990	2990	2990	0
275	20240404	164600	345469010	2990	2990	2990	2990	0
276	20240404	164500	345469010	2990	2990	2990	2990	0
277	20240404	164400	345469010	2990	2990	2990	2990	0
278	20240404	164300	345469010	2990	2990	2990	2990	0
279	20240404	164200	345469010	2990	2990	2990	2990	0
280	20240404	164100	345469010	2990	2990	2990	2990	0
281	20240404	164000	345469010	2990	2990	2990	2990	0
282	20240404	163900	345469010	2990	2990	2990	2990	0
283	20240404	163800	345469010	2990	2990	2990	2990	0
284	20240404	163700	345469010	2990	2990	2990	2990	0
285	20240404	163600	345469010	2990	2990	2990	2990	0
286	20240404	163500	345469010	2990	2990	2990	2990	0
287	20240404	163400	345469010	2990	2990	2990	2990	0
288	20240404	163300	345469010	2990	2990	2990	2990	0
289	20240404	163200	345469010	2990	2990	2990	2990	0
290	20240404	163100	345469010	2990	2990	2990	2990	0
291	20240404	163000	345469010	2990	2990	2990	2990	0
292	20240404	162900	345469010	2990	2990	2990	2990	0
293	20240404	162800	345469010	2990	2990	2990	2990	0
294	20240404	162700	345469010	2990	2990	2990	2990	0
295	20240404	162600	345469010	2990	2990	2990	2990	0
296	20240404	162500	345469010	2990	2990	2990	2990	0
297	20240404	162400	345469010	2990	2990	2990	2990	0
298	20240404	162300	345469010	2990	2990	2990	2990	0
299	20240404	162200	345469010	2990	2990	2990	2990	0
300	20240404	162100	345469010	2990	2990	2990	2990	0
301	20240404	162000	345469010	2990	2990	2990	2990	0
302	20240404	161900	345469010	2990	2990	2990	2990	346
303	20240404	161800	345469010	2990	2990	2990	2990	0
304	20240404	161700	345469010	2990	2990	2990	2990	0
305	20240404	161600	345469010	2990	2990	2990	2990	0
306	20240404	161500	345469010	2990	2990	2990	2990	0
307	20240404	161400	345469010	2990	2990	2990	2990	0
308	20240404	161300	345469010	2990	2990	2990	2990	0
309	20240404	161200	345469010	2990	2990	2990	2990	0
310	20240404	161100	345469010	2990	2990	2990	2990	0
311	20240404	161000	345469010	2990	2990	2990	2990	0
312	20240404	160900	345469010	2990	2990	2990	2990	0
313	20240404	160800	345469010	2990	2990	2990	2990	0
314	20240404	160700	345469010	2990	2990	2990	2990	0
315	20240404	160600	345469010	2990	2990	2990	2990	0
316	20240404	160500	345469010	2990	2990	2990	2990	0
317	20240404	160400	345469010	2990	2990	2990	2990	0
318	20240404	160300	345469010	2990	2990	2990	2990	0
319	20240404	160200	345469010	2990	2990	2990	2990	0
320	20240404	160100	345469010	2990	2990	2990	2990	0
321	20240404	160000	345469010	2990	2990	2990	2990	0
322	20240404	155900	345469010	2990	2990	2990	2990	0
323	20240404	155800	345469010	2990	2990	2990	2990	0
324	20240404	155700	345469010	2990	2990	2990	2990	0
325	20240404	155600	345469010	2990	2990	2990	2990	0
326	20240404	155500	345469010	2990	2990	2990	2990	0
327	20240404	155400	345469010	2990	2990	2990	2990	0
328	20240404	155300	345469010	2990	2990	2990	2990	0
329	20240404	155200	345469010	2990	2990	2990	2990	0
330	20240404	155100	345469010	2990	2990	2990	2990	0
331	20240404	155000	345469010	2990	2990	2990	2990	0
332	20240404	154900	345469010	2990	2990	2990	2990	346
333	20240404	154800	345469010	2990	2990	2990	2990	0
334	20240404	154700	345469010	2990	2990	2990	2990	0
335	20240404	154600	345469010	2990	2990	2990	2990	0
336	20240404	154500	345469010	2990	2990	2990	2990	0
337	20240404	154400	345469010	2990	2990	2990	2990	0
338	20240404	154300	345469010	2990	2990	2990	2990	0
339	20240404	154200	345469010	2990	2990	2990	2990	0
340	20240404	154100	345469010	2990	2990	2990	2990	0
341	20240404	154000	345469010	2990	2990	2990	2990	0
342	20240404	153900	345469010	2990	2990	2990	2990	0
343	20240404	153800	345469010	2990	2990	2990	2990	0
344	20240404	153700	345469010	2990	2990	2990	2990	0
345	20240404	153600	345469010	2990	2990	2990	2990	0
346	20240404	153500	345469010	2990	2990	2990	2990	0
347	20240404	153400	345469010	2990	2990	2990	2990	0
348	20240404	153300	345469010	2990	2990	2990	2990	0
349	20240404	153200	345469010	2990	2990	2990	2990	0
350	20240404	153100	345469010	2990	2990	2990	2990	0
351	20240404	153000	345469010	2990	2990	2990	2990	346
352	20240404	152900	344434470	2990	2990	2990	2990	0
353	20240404	152800	344434470	2990	2990	2990	2990	0
354	20240404	152700	344434470	2990	2990	2990	2990	0
355	20240404	152600	344434470	2990	2990	2990	2990	0
356	20240404	152500	344434470	2990	2990	2990	2990	0
357	20240404	152400	344434470	2990	2990	2990	2990	0
358	20240404	152300	344434470	2990	2990	2990	2990	0
359	20240404	152200	344434470	2990	2990	2990	2990	0
360	20240404	152100	344434470	2990	2990	2990	2990	0
361	20240404	152000	344434470	2990	2990	2990	2990	0
362	20240404	151900	344434470	2990	2965	2990	2960	2033
363	20240404	151800	338392630	2980	2980	2980	2980	0
364	20240404	151700	338392630	2980	2985	2990	2980	672
365	20240404	151600	336387560	2985	2985	2985	2985	2
366	20240404	151500	336381590	2980	2970	2980	2970	3652
367	20240404	151400	325506980	2960	2965	2965	2960	43
368	20240404	151300	325379575	2955	2955	2955	2955	0
369	20240404	151200	325379575	2955	2955	2955	2955	0
370	20240404	151100	325379575	2955	2960	2960	2955	338
371	20240404	151000	324380185	2960	2960	2960	2960	0
372	20240404	150900	324380185	2960	2960	2960	2960	409
373	20240404	150800	323169545	2950	2950	2950	2950	500
374	20240404	150700	321694545	2955	2955	2955	2955	0
375	20240404	150600	321694545	2955	2955	2955	2955	0
376	20240404	150500	321694545	2955	2955	2955	2955	50
377	20240404	150400	321546795	2955	2955	2955	2955	52
378	20240404	150300	321393135	2955	2955	2955	2955	0
379	20240404	150200	321393135	2955	2955	2955	2955	414
380	20240404	150100	320169765	2955	2960	2960	2955	1234
381	20240404	150000	316520270	2960	2960	2960	2960	0
382	20240404	145900	316520270	2960	2960	2960	2960	20
383	20240404	145800	316461070	2955	2955	2955	2955	0
384	20240404	145700	316461070	2955	2955	2955	2955	500
385	20240404	145600	314983570	2960	2960	2960	2960	1
386	20240404	145500	314980610	2970	2970	2970	2970	0
387	20240404	145400	314980610	2970	2970	2970	2970	0
388	20240404	145300	314980610	2970	2970	2970	2970	6
389	20240404	145200	314962790	2955	2950	2955	2950	960
390	20240404	145100	312126190	2950	2950	2950	2950	0
391	20240404	145000	312126190	2950	2950	2950	2950	0
392	20240404	144900	312126190	2950	2950	2950	2950	144
393	20240404	144800	311701390	2950	2950	2950	2950	0
394	20240404	144700	311701390	2950	2945	2950	2945	612
395	20240404	144600	309898490	2950	2950	2950	2950	2
396	20240404	144500	309892590	2955	2955	2955	2945	7044
397	20240404	144400	289110665	2960	2960	2960	2960	290
398	20240404	144300	288252265	2960	2960	2960	2960	521
399	20240404	144200	286710105	2965	2965	2965	2965	1
400	20240404	144100	286707140	2965	2965	2965	2965	0
401	20240404	144000	286707140	2965	2965	2965	2965	100
402	20240404	143900	286410640	2965	2965	2965	2965	0
403	20240404	143800	286410640	2965	2965	2965	2965	50
404	20240404	143700	286262390	2965	2965	2965	2965	0
405	20240404	143600	286262390	2965	2955	2965	2955	369
406	20240404	143500	285171335	2960	2960	2960	2960	200
407	20240404	143400	284579335	2955	2960	2960	2955	5795
408	20240404	143300	267427300	2965	2965	2965	2965	340
409	20240404	143200	266419200	2960	2960	2960	2960	0
410	20240404	143100	266419200	2960	2960	2960	2960	2570
411	20240404	143000	258812000	2960	2960	2960	2960	0
412	20240404	142900	258812000	2960	2960	2960	2960	0
413	20240404	142800	258812000	2960	2960	2960	2960	174
414	20240404	142700	258296960	2965	2965	2965	2965	1
415	20240404	142600	258293995	2965	2965	2965	2965	50
416	20240404	142500	258145745	2965	2965	2965	2965	0
417	20240404	142400	258145745	2965	2965	2965	2965	0
418	20240404	142300	258145745	2965	2970	2970	2960	221
419	20240404	142200	257490480	2965	2965	2965	2965	13
420	20240404	142100	257451935	2965	2965	2965	2965	105
421	20240404	142000	257140610	2960	2970	2970	2960	2029
422	20240404	141900	251124155	2970	2975	2975	2970	1908
423	20240404	141800	245454895	2980	2980	2980	2980	0
424	20240404	141700	245454895	2980	2980	2980	2980	1
425	20240404	141600	245451915	2975	2975	2975	2975	0
426	20240404	141500	245451915	2975	2975	2975	2975	602
427	20240404	141400	243660965	2980	2980	2980	2980	0
428	20240404	141300	243660965	2980	2980	2980	2980	2
429	20240404	141200	243655005	2985	2985	2985	2985	0
430	20240404	141100	243655005	2985	2975	2985	2975	333
431	20240404	141000	242664320	2985	2985	2985	2985	0
432	20240404	140900	242664320	2985	2985	2985	2985	0
433	20240404	140800	242664320	2985	2985	2985	2985	1
434	20240404	140700	242661335	2980	2980	2980	2980	0
435	20240404	140600	242661335	2980	2980	2980	2980	2
436	20240404	140500	242655375	2980	2980	2980	2980	85
437	20240404	140400	242402075	2980	2980	2980	2980	0
438	20240404	140300	242402075	2980	2980	2980	2980	1
439	20240404	140200	242399095	2980	2980	2980	2980	0
440	20240404	140100	242399095	2980	2980	2980	2980	1
441	20240404	140000	242396115	2975	2975	2975	2975	0
442	20240404	135900	242396115	2975	2975	2975	2975	4
443	20240404	135800	242384215	2970	2970	2970	2970	0
444	20240404	135700	242384215	2970	2970	2970	2970	77
445	20240404	135600	242155525	2980	2980	2980	2980	2
446	20240404	135500	242149565	2980	2980	2980	2980	0
447	20240404	135400	242149565	2980	2980	2980	2980	0
448	20240404	135300	242149565	2980	2980	2980	2980	10
449	20240404	135200	242119765	2980	2980	2980	2975	415
450	20240404	135100	240883135	2970	2970	2970	2970	0
451	20240404	135000	240883135	2970	2970	2970	2970	305
452	20240404	134900	239977285	2970	2970	2970	2970	100
453	20240404	134800	239680285	2970	2970	2970	2970	9
454	20240404	134700	239653555	2980	2980	2980	2980	2
455	20240404	134600	239647595	2970	2970	2970	2970	2000
456	20240404	134500	233707595	2970	2970	2970	2970	0
457	20240404	134400	233707595	2970	2970	2970	2970	0
458	20240404	134300	233707595	2970	2970	2970	2970	327
459	20240404	134200	232736405	2970	2970	2970	2970	0
460	20240404	134100	232736405	2970	2970	2970	2970	0
461	20240404	134000	232736405	2970	2970	2970	2970	49
462	20240404	133900	232590875	2975	2975	2975	2975	322
463	20240404	133800	231632925	2975	2970	2975	2970	102
464	20240404	133700	231329480	2975	2975	2975	2975	5
465	20240404	133600	231314605	2975	2975	2975	2975	5
466	20240404	133500	231299730	2975	2975	2975	2975	0
467	20240404	133400	231299730	2975	2975	2975	2975	0
468	20240404	133300	231299730	2975	2975	2975	2975	0
469	20240404	133200	231299730	2975	2975	2975	2975	0
470	20240404	133100	231299730	2975	2975	2975	2975	0
471	20240404	133000	231299730	2975	2975	2975	2975	0
472	20240404	132900	231299730	2975	2975	2975	2975	5
473	20240404	132800	231284855	2975	2975	2975	2975	1
474	20240404	132700	231281880	2975	2975	2975	2975	0
475	20240404	132600	231281880	2975	2975	2975	2975	110
476	20240404	132500	230954630	2975	2975	2975	2975	0
477	20240404	132400	230954630	2975	2975	2975	2975	0
478	20240404	132300	230954630	2975	2975	2975	2975	0
479	20240404	132200	230954630	2975	2975	2975	2975	1
480	20240404	132100	230951655	2970	2970	2970	2970	0
481	20240404	132000	230951655	2970	2970	2970	2970	0
482	20240404	131900	230951655	2970	2970	2970	2970	0
483	20240404	131800	230951655	2970	2970	2970	2970	9
484	20240404	131700	230924925	2975	2975	2975	2975	5
485	20240404	131600	230910050	2975	2975	2975	2975	50
486	20240404	131500	230761300	2975	2975	2975	2975	0
487	20240404	131400	230761300	2975	2975	2975	2975	0
488	20240404	131300	230761300	2975	2975	2975	2975	6
489	20240404	131200	230743450	2975	2970	2975	2970	3
490	20240404	131100	230734535	2970	2970	2970	2970	389
491	20240404	131000	229579205	2970	2970	2970	2965	3856
492	20240404	130900	218145660	2970	2975	2975	2970	750
493	20240404	130800	215918155	2975	2975	2975	2975	0
494	20240404	130700	215918155	2975	2975	2975	2975	100
495	20240404	130600	215620655	2975	2975	2975	2975	0
496	20240404	130500	215620655	2975	2975	2975	2975	1
497	20240404	130400	215617680	2980	2980	2980	2980	0
498	20240404	130300	215617680	2980	2980	2980	2980	0
499	20240404	130200	215617680	2980	2980	2980	2980	0
500	20240404	130100	215617680	2980	2980	2980	2980	0
501	20240404	130000	215617680	2980	2980	2980	2980	1
502	20240404	125900	215614700	2980	2980	2980	2980	0
503	20240404	125800	215614700	2980	2980	2980	2980	0
504	20240404	125700	215614700	2980	2980	2980	2980	0
505	20240404	125600	215614700	2980	2980	2980	2980	4
506	20240404	125500	215602780	2980	2970	2980	2970	1004
507	20240404	125400	212620880	2970	2970	2970	2970	1
508	20240404	125300	212617910	2980	2980	2980	2980	0
509	20240404	125200	212617910	2980	2980	2980	2980	0
510	20240404	125100	212617910	2980	2980	2980	2980	0
511	20240404	125000	212617910	2980	2980	2980	2980	0
512	20240404	124900	212617910	2980	2980	2980	2980	261
513	20240404	124800	211840130	2975	2975	2975	2975	15
514	20240404	124700	211795505	2980	2980	2980	2975	5
515	20240404	124600	211780610	2980	2980	2980	2980	0
516	20240404	124500	211780610	2980	2980	2980	2980	30
517	20240404	124400	211691210	2980	2980	2980	2980	2
518	20240404	124300	211685250	2980	2980	2980	2980	1
519	20240404	124200	211682270	2980	2980	2980	2980	1
520	20240404	124100	211679290	2970	2975	2975	2970	1000
521	20240404	124000	208706580	2975	2975	2975	2975	0
522	20240404	123900	208706580	2975	2975	2975	2975	0
523	20240404	123800	208706580	2975	2975	2975	2975	1
524	20240404	123700	208703605	2980	2980	2980	2980	2
525	20240404	123600	208697645	2980	2980	2980	2980	0
526	20240404	123500	208697645	2980	2980	2980	2980	1
527	20240404	123400	208694665	2975	2975	2975	2975	50
528	20240404	123300	208545915	2975	2975	2975	2975	26
529	20240404	123200	208468565	2980	2980	2980	2980	1
530	20240404	123100	208465585	2970	2970	2970	2970	40
531	20240404	123000	208346785	2980	2975	2980	2975	152
532	20240404	122900	207894580	2980	2985	2985	2980	821
533	20240404	122800	205447995	2980	2980	2980	2980	373
534	20240404	122700	204336455	2980	2980	2980	2980	168
535	20240404	122600	203835815	2980	2980	2980	2980	0
536	20240404	122500	203835815	2980	2980	2980	2980	0
537	20240404	122400	203835815	2980	2980	2980	2980	0
538	20240404	122300	203835815	2980	2980	2980	2980	0
539	20240404	122200	203835815	2980	2980	2980	2980	0
540	20240404	122100	203835815	2980	2980	2980	2980	0
541	20240404	122000	203835815	2980	2980	2980	2980	0
542	20240404	121900	203835815	2980	2980	2980	2980	0
543	20240404	121800	203835815	2980	2980	2980	2980	1
544	20240404	121700	203832835	2980	2980	2980	2980	0
545	20240404	121600	203832835	2980	2980	2980	2980	0
546	20240404	121500	203832835	2980	2980	2980	2980	0
547	20240404	121400	203832835	2980	2980	2980	2980	0
548	20240404	121300	203832835	2980	2980	2980	2980	50
549	20240404	121200	203683835	2980	2980	2980	2980	10
550	20240404	121100	203654035	2980	2980	2980	2980	0
551	20240404	121000	203654035	2980	2980	2980	2980	0
552	20240404	120900	203654035	2980	2980	2980	2980	1
553	20240404	120800	203651055	2980	2970	2980	2970	5
554	20240404	120700	203636195	2980	2970	2980	2970	15
555	20240404	120600	203591545	2980	2980	2980	2980	0
556	20240404	120500	203591545	2980	2980	2980	2980	0
557	20240404	120400	203591545	2980	2980	2980	2980	1000
558	20240404	120300	200611545	2980	2980	2980	2980	0
559	20240404	120200	200611545	2980	2980	2980	2980	1000
560	20240404	120100	197631545	2980	2980	2980	2980	14
561	20240404	120000	197589825	2980	2980	2980	2980	0
562	20240404	115900	197589825	2980	2980	2980	2980	1
563	20240404	115800	197586845	2975	2975	2975	2975	1
564	20240404	115700	197583870	2980	2980	2980	2980	0
565	20240404	115600	197583870	2980	2980	2980	2980	0
566	20240404	115500	197583870	2980	2980	2980	2980	0
567	20240404	115400	197583870	2980	2985	2985	2980	2
568	20240404	115300	197577905	2980	2980	2980	2980	876
569	20240404	115200	194967425	2985	2985	2985	2985	0
570	20240404	115100	194967425	2985	2985	2985	2985	535
571	20240404	115000	193370450	2990	2990	2990	2990	0
572	20240404	114900	193370450	2990	2990	2990	2990	20
573	20240404	114800	193310650	2985	2985	2985	2985	207
574	20240404	114700	192692755	2980	2980	2980	2980	230
575	20240404	114600	192007355	2980	2970	2980	2970	248
576	20240404	114500	191270785	2970	2970	2970	2970	0
577	20240404	114400	191270785	2970	2970	2970	2970	0
578	20240404	114300	191270785	2970	2970	2970	2970	0
579	20240404	114200	191270785	2970	2970	2970	2970	0
580	20240404	114100	191270785	2970	2970	2970	2970	0
581	20240404	114000	191270785	2970	2970	2970	2970	0
582	20240404	113900	191270785	2970	2970	2970	2970	326
583	20240404	113800	190302565	2985	2985	2985	2985	1
584	20240404	113700	190299580	2970	2980	2980	2970	4300
585	20240404	113600	177504780	2980	2980	2980	2980	0
586	20240404	113500	177504780	2980	2980	2980	2980	84
587	20240404	113400	177254460	2975	2975	2975	2975	0
588	20240404	113300	177254460	2975	2975	2975	2975	0
589	20240404	113200	177254460	2975	2975	2975	2975	0
590	20240404	113100	177254460	2975	2975	2975	2975	0
591	20240404	113000	177254460	2975	2975	2975	2975	0
592	20240404	112900	177254460	2975	2975	2975	2975	0
593	20240404	112800	177254460	2975	2980	2980	2975	2000
594	20240404	112700	171296705	2980	2980	2980	2980	0
595	20240404	112600	171296705	2980	2980	2980	2980	0
596	20240404	112500	171296705	2980	2985	2985	2980	112
597	20240404	112400	170962885	2985	2985	2985	2985	0
598	20240404	112300	170962885	2985	2985	2985	2985	90
599	20240404	112200	170694235	2985	2985	2985	2985	0
600	20240404	112100	170694235	2985	2985	2985	2985	0
601	20240404	112000	170694235	2985	2985	2985	2985	0
602	20240404	111900	170694235	2985	2985	2985	2985	0
603	20240404	111800	170694235	2985	2985	2985	2985	0
604	20240404	111700	170694235	2985	2985	2985	2985	475
605	20240404	111600	169276360	2985	2985	2985	2985	500
606	20240404	111500	167783860	2985	2985	2985	2985	0
607	20240404	111400	167783860	2985	2985	2985	2985	0
608	20240404	111300	167783860	2985	2985	2985	2985	51
609	20240404	111200	167631625	2975	2975	2975	2975	265
610	20240404	111100	166843250	2980	2980	2980	2980	1170
611	20240404	111000	163356650	2985	2985	2985	2985	50
612	20240404	110900	163207400	2985	2985	2985	2985	50
613	20240404	110800	163058150	2985	2985	2985	2985	1170
614	20240404	110700	159565700	2990	2990	2990	2990	3
615	20240404	110600	159556730	2990	2990	2990	2990	0
616	20240404	110500	159556730	2990	2990	2990	2990	0
617	20240404	110400	159556730	2990	2990	2990	2990	0
618	20240404	110300	159556730	2990	2990	2990	2990	0
619	20240404	110200	159556730	2990	2990	2990	2990	2
620	20240404	110100	159550750	2990	2990	2990	2990	0
621	20240404	110000	159550750	2990	2990	2990	2990	0
622	20240404	105900	159550750	2990	2990	2990	2990	0
623	20240404	105800	159550750	2990	2990	2990	2990	3
624	20240404	105700	159541780	2990	2990	2990	2990	20
625	20240404	105600	159481980	2990	2990	2990	2990	0
626	20240404	105500	159481980	2990	2990	2990	2990	1
627	20240404	105400	159478990	2975	2980	2980	2975	400
628	20240404	105300	158288560	2980	2980	2980	2980	27
629	20240404	105200	158208100	2980	2980	2980	2980	0
630	20240404	105100	158208100	2980	2990	2990	2980	4
631	20240404	105000	158196150	2980	2975	2980	2975	427
632	20240404	104900	156925690	2975	2975	2975	2975	1701
633	20240404	104800	151865215	2975	2975	2975	2975	0
634	20240404	104700	151865215	2975	2980	2980	2975	800
635	20240404	104600	149485195	2985	2985	2985	2985	0
636	20240404	104500	149485195	2985	2980	2985	2980	1013
637	20240404	104400	146466405	2990	2990	2990	2990	0
638	20240404	104300	146466405	2990	2990	2990	2990	0
639	20240404	104200	146466405	2990	2980	2990	2980	148
640	20240404	104100	146025355	2990	2990	2990	2990	0
641	20240404	104000	146025355	2990	2990	2990	2990	1
642	20240404	103900	146022365	2990	2990	2990	2990	2
643	20240404	103800	146016385	2980	2980	2980	2980	0
644	20240404	103700	146016385	2980	2980	2980	2980	62
645	20240404	103600	145831625	2980	2980	2980	2980	2845
646	20240404	103500	137353525	2985	2985	2985	2985	0
647	20240404	103400	137353525	2985	2985	2985	2985	0
648	20240404	103300	137353525	2985	2985	2985	2985	0
649	20240404	103200	137353525	2985	2985	2985	2985	0
650	20240404	103100	137353525	2985	2985	2985	2985	1
651	20240404	103000	137350540	2985	2985	2985	2985	10
652	20240404	102900	137320690	2985	2980	2985	2980	614
653	20240404	102800	135490900	2985	2985	2985	2985	0
654	20240404	102700	135490900	2985	2985	2985	2985	9
655	20240404	102600	135464035	2985	2975	2985	2975	31
656	20240404	102500	135371800	2970	2970	2970	2970	1
657	20240404	102400	135368830	2980	2980	2980	2980	10
658	20240404	102300	135339030	2975	2975	2975	2975	145
659	20240404	102200	134907655	2975	2980	2980	2975	10
660	20240404	102100	134877880	2995	2995	2995	2995	10
661	20240404	102000	134847930	2995	2995	2995	2995	0
662	20240404	101900	134847930	2995	2995	2995	2995	1
663	20240404	101800	134844935	2995	2995	2995	2995	19
664	20240404	101700	134788030	2995	2990	2995	2990	458
665	20240404	101600	133416770	2990	2990	2990	2990	216
666	20240404	101500	132770930	2990	2990	2990	2990	3
667	20240404	101400	132761960	2970	2970	2970	2970	0
668	20240404	101300	132761960	2970	2970	2970	2970	0
669	20240404	101200	132761960	2970	2970	2970	2970	98
670	20240404	101100	132470900	2970	2970	2970	2970	1202
671	20240404	101000	128900960	2970	2970	2970	2970	0
672	20240404	100900	128900960	2970	2980	2980	2970	2168
673	20240404	100800	122461490	2980	2990	2990	2980	3097
674	20240404	100700	113231790	2995	2995	2995	2995	2
675	20240404	100600	113225800	2995	2980	2995	2980	2000
676	20240404	100500	107251035	2980	2970	2980	2970	216
677	20240404	100400	106608515	2980	2970	2980	2970	23
678	20240404	100300	106540005	2980	2995	2995	2970	1113
679	20240404	100200	103229945	2995	2980	2995	2980	168
680	20240404	100100	102729290	2980	2985	2985	2980	251
681	20240404	100000	101981280	2995	2995	2995	2995	0
682	20240404	095900	101981280	2995	2995	2995	2995	397
683	20240404	095800	100792265	2995	2995	2995	2995	0
684	20240404	095700	100792265	2995	2995	2995	2995	0
685	20240404	095600	100792265	2995	2995	2995	2995	7
686	20240404	095500	100771300	3010	3010	3010	3010	0
687	20240404	095400	100771300	3010	3010	3010	3010	51
688	20240404	095300	100617790	3010	3010	3010	3010	304
689	20240404	095200	99702750	3010	2970	3015	2970	1113
690	20240404	095100	96369805	2975	2970	2975	2970	729
691	20240404	095000	94201470	2970	2990	2990	2970	1947
692	20240404	094900	88414710	2975	2980	2980	2975	1336
693	20240404	094800	84437575	2980	2980	2980	2980	163
694	20240404	094700	83951835	2980	3000	3000	2980	2774
695	20240404	094600	75685275	3000	3000	3000	3000	0
696	20240404	094500	75685275	3000	3005	3005	2980	5038
697	20240404	094400	60650050	2995	3000	3000	2995	1860
698	20240404	094300	55078345	3010	3010	3010	3010	301
699	20240404	094200	54172335	3010	3010	3010	3000	522
700	20240404	094100	52606305	3000	3000	3000	3000	1000
701	20240404	094000	49606305	3010	3010	3010	3010	0
702	20240404	093900	49606305	3010	3010	3010	3010	0
703	20240404	093800	49606305	3010	3010	3010	3010	54
704	20240404	093700	49443765	3010	3010	3010	3010	0
705	20240404	093600	49443765	3010	3010	3010	3000	331
706	20240404	093500	48450655	3000	3000	3000	3000	0
707	20240404	093400	48450655	3000	3000	3000	3000	0
708	20240404	093300	48450655	3000	3010	3010	3000	1513
709	20240404	093200	43911645	3005	3005	3005	3005	200
710	20240404	093100	43310645	3005	3005	3005	3005	159
711	20240404	093000	42832850	3005	3005	3005	3000	147
712	20240404	092900	42391125	3000	3005	3005	3000	1000
713	20240404	092800	39390145	3010	3010	3010	3010	0
714	20240404	092700	39390145	3010	3010	3010	3010	0
715	20240404	092600	39390145	3010	3010	3010	3010	50
716	20240404	092500	39239645	3010	3010	3010	3010	50
717	20240404	092400	39089145	3010	3015	3015	3010	431
718	20240404	092300	37791680	3015	3015	3015	3015	1
719	20240404	092200	37788665	3010	3010	3010	3010	25
720	20240404	092100	37713415	3010	3010	3010	3010	0
721	20240404	092000	37713415	3010	3020	3020	3010	1001
722	20240404	091900	34700395	3005	3005	3005	3005	0
723	20240404	091800	34700395	3005	3005	3005	3005	801
724	20240404	091700	32293390	3020	3020	3020	3020	1
725	20240404	091600	32290370	3020	3020	3020	3020	2
726	20240404	091500	32284330	3020	3005	3020	3005	501
727	20240404	091400	30778810	3005	3005	3005	3005	495
728	20240404	091300	29291335	3005	3005	3005	3005	500
729	20240404	091200	27788835	3005	3005	3005	3005	115
730	20240404	091100	27443260	3005	3005	3005	3005	300
731	20240404	091000	26541760	3020	3020	3020	3020	10
732	20240404	090900	26511560	3020	3030	3030	3005	2028
733	20240404	090800	20410195	3030	3030	3030	3030	1
734	20240404	090700	20407165	3000	3000	3000	3000	1
735	20240404	090600	20404165	3000	3005	3030	3000	2717
736	20240404	090500	12247770	3030	3010	3030	3005	285
737	20240404	090400	11389975	3010	3000	3010	2980	2433
738	20240404	090300	4119515	3005	3015	3015	3005	1303
739	20240404	090200	198550	3045	3045	3045	3045	0
740	20240404	090100	198550	3045	3010	3045	3010	16
741	20240404	090000	150250	3005	3005	3005	3005	50