KissMeData/308080/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	212000	90162130	4985	4985	4985	4985	1951
3	20240404	211900	90162130	4985	4985	4985	4985	0
4	20240404	211800	90162130	4985	4985	4985	4985	0
5	20240404	211700	90162130	4985	4985	4985	4985	0
6	20240404	211600	90162130	4985	4985	4985	4985	0
7	20240404	211500	90162130	4985	4985	4985	4985	0
8	20240404	211400	90162130	4985	4985	4985	4985	0
9	20240404	211300	90162130	4985	4985	4985	4985	0
10	20240404	211200	90162130	4985	4985	4985	4985	0
11	20240404	211100	90162130	4985	4985	4985	4985	0
12	20240404	211000	90162130	4985	4985	4985	4985	0
13	20240404	210900	90162130	4985	4985	4985	4985	0
14	20240404	210800	90162130	4985	4985	4985	4985	0
15	20240404	210700	90162130	4985	4985	4985	4985	0
16	20240404	210600	90162130	4985	4985	4985	4985	0
17	20240404	210500	90162130	4985	4985	4985	4985	0
18	20240404	210400	90162130	4985	4985	4985	4985	0
19	20240404	210300	90162130	4985	4985	4985	4985	0
20	20240404	210200	90162130	4985	4985	4985	4985	0
21	20240404	210100	90162130	4985	4985	4985	4985	0
22	20240404	210000	90162130	4985	4985	4985	4985	0
23	20240404	205900	90162130	4985	4985	4985	4985	0
24	20240404	205800	90162130	4985	4985	4985	4985	0
25	20240404	205700	90162130	4985	4985	4985	4985	0
26	20240404	205600	90162130	4985	4985	4985	4985	0
27	20240404	205500	90162130	4985	4985	4985	4985	0
28	20240404	205400	90162130	4985	4985	4985	4985	0
29	20240404	205300	90162130	4985	4985	4985	4985	0
30	20240404	205200	90162130	4985	4985	4985	4985	0
31	20240404	205100	90162130	4985	4985	4985	4985	0
32	20240404	205000	90162130	4985	4985	4985	4985	1951
33	20240404	204900	90162130	4985	4985	4985	4985	0
34	20240404	204800	90162130	4985	4985	4985	4985	0
35	20240404	204700	90162130	4985	4985	4985	4985	0
36	20240404	204600	90162130	4985	4985	4985	4985	0
37	20240404	204500	90162130	4985	4985	4985	4985	0
38	20240404	204400	90162130	4985	4985	4985	4985	0
39	20240404	204300	90162130	4985	4985	4985	4985	0
40	20240404	204200	90162130	4985	4985	4985	4985	0
41	20240404	204100	90162130	4985	4985	4985	4985	0
42	20240404	204000	90162130	4985	4985	4985	4985	0
43	20240404	203900	90162130	4985	4985	4985	4985	0
44	20240404	203800	90162130	4985	4985	4985	4985	0
45	20240404	203700	90162130	4985	4985	4985	4985	0
46	20240404	203600	90162130	4985	4985	4985	4985	0
47	20240404	203500	90162130	4985	4985	4985	4985	0
48	20240404	203400	90162130	4985	4985	4985	4985	0
49	20240404	203300	90162130	4985	4985	4985	4985	0
50	20240404	203200	90162130	4985	4985	4985	4985	0
51	20240404	203100	90162130	4985	4985	4985	4985	0
52	20240404	203000	90162130	4985	4985	4985	4985	0
53	20240404	202900	90162130	4985	4985	4985	4985	0
54	20240404	202800	90162130	4985	4985	4985	4985	0
55	20240404	202700	90162130	4985	4985	4985	4985	0
56	20240404	202600	90162130	4985	4985	4985	4985	0
57	20240404	202500	90162130	4985	4985	4985	4985	0
58	20240404	202400	90162130	4985	4985	4985	4985	0
59	20240404	202300	90162130	4985	4985	4985	4985	0
60	20240404	202200	90162130	4985	4985	4985	4985	0
61	20240404	202100	90162130	4985	4985	4985	4985	0
62	20240404	202000	90162130	4985	4985	4985	4985	1951
63	20240404	201900	90162130	4985	4985	4985	4985	0
64	20240404	201800	90162130	4985	4985	4985	4985	0
65	20240404	201700	90162130	4985	4985	4985	4985	0
66	20240404	201600	90162130	4985	4985	4985	4985	0
67	20240404	201500	90162130	4985	4985	4985	4985	0
68	20240404	201400	90162130	4985	4985	4985	4985	0
69	20240404	201300	90162130	4985	4985	4985	4985	0
70	20240404	201200	90162130	4985	4985	4985	4985	0
71	20240404	201100	90162130	4985	4985	4985	4985	0
72	20240404	201000	90162130	4985	4985	4985	4985	0
73	20240404	200900	90162130	4985	4985	4985	4985	0
74	20240404	200800	90162130	4985	4985	4985	4985	0
75	20240404	200700	90162130	4985	4985	4985	4985	0
76	20240404	200600	90162130	4985	4985	4985	4985	0
77	20240404	200500	90162130	4985	4985	4985	4985	0
78	20240404	200400	90162130	4985	4985	4985	4985	0
79	20240404	200300	90162130	4985	4985	4985	4985	0
80	20240404	200200	90162130	4985	4985	4985	4985	0
81	20240404	200100	90162130	4985	4985	4985	4985	0
82	20240404	200000	90162130	4985	4985	4985	4985	0
83	20240404	195900	90162130	4985	4985	4985	4985	0
84	20240404	195800	90162130	4985	4985	4985	4985	0
85	20240404	195700	90162130	4985	4985	4985	4985	0
86	20240404	195600	90162130	4985	4985	4985	4985	0
87	20240404	195500	90162130	4985	4985	4985	4985	0
88	20240404	195400	90162130	4985	4985	4985	4985	0
89	20240404	195300	90162130	4985	4985	4985	4985	0
90	20240404	195200	90162130	4985	4985	4985	4985	0
91	20240404	195100	90162130	4985	4985	4985	4985	0
92	20240404	195000	90162130	4985	4985	4985	4985	1951
93	20240404	194900	90162130	4985	4985	4985	4985	0
94	20240404	194800	90162130	4985	4985	4985	4985	0
95	20240404	194700	90162130	4985	4985	4985	4985	0
96	20240404	194600	90162130	4985	4985	4985	4985	0
97	20240404	194500	90162130	4985	4985	4985	4985	0
98	20240404	194400	90162130	4985	4985	4985	4985	0
99	20240404	194300	90162130	4985	4985	4985	4985	0
100	20240404	194200	90162130	4985	4985	4985	4985	0
101	20240404	194100	90162130	4985	4985	4985	4985	0
102	20240404	194000	90162130	4985	4985	4985	4985	0
103	20240404	193900	90162130	4985	4985	4985	4985	0
104	20240404	193800	90162130	4985	4985	4985	4985	0
105	20240404	193700	90162130	4985	4985	4985	4985	0
106	20240404	193600	90162130	4985	4985	4985	4985	0
107	20240404	193500	90162130	4985	4985	4985	4985	0
108	20240404	193400	90162130	4985	4985	4985	4985	0
109	20240404	193300	90162130	4985	4985	4985	4985	0
110	20240404	193200	90162130	4985	4985	4985	4985	0
111	20240404	193100	90162130	4985	4985	4985	4985	0
112	20240404	193000	90162130	4985	4985	4985	4985	0
113	20240404	192900	90162130	4985	4985	4985	4985	0
114	20240404	192800	90162130	4985	4985	4985	4985	0
115	20240404	192700	90162130	4985	4985	4985	4985	0
116	20240404	192600	90162130	4985	4985	4985	4985	0
117	20240404	192500	90162130	4985	4985	4985	4985	0
118	20240404	192400	90162130	4985	4985	4985	4985	0
119	20240404	192300	90162130	4985	4985	4985	4985	0
120	20240404	192200	90162130	4985	4985	4985	4985	0
121	20240404	192100	90162130	4985	4985	4985	4985	0
122	20240404	192000	90162130	4985	4985	4985	4985	1951
123	20240404	191900	90162130	4985	4985	4985	4985	0
124	20240404	191800	90162130	4985	4985	4985	4985	0
125	20240404	191700	90162130	4985	4985	4985	4985	0
126	20240404	191600	90162130	4985	4985	4985	4985	0
127	20240404	191500	90162130	4985	4985	4985	4985	0
128	20240404	191400	90162130	4985	4985	4985	4985	0
129	20240404	191300	90162130	4985	4985	4985	4985	0
130	20240404	191200	90162130	4985	4985	4985	4985	0
131	20240404	191100	90162130	4985	4985	4985	4985	0
132	20240404	191000	90162130	4985	4985	4985	4985	0
133	20240404	190900	90162130	4985	4985	4985	4985	0
134	20240404	190800	90162130	4985	4985	4985	4985	0
135	20240404	190700	90162130	4985	4985	4985	4985	0
136	20240404	190600	90162130	4985	4985	4985	4985	0
137	20240404	190500	90162130	4985	4985	4985	4985	0
138	20240404	190400	90162130	4985	4985	4985	4985	0
139	20240404	190300	90162130	4985	4985	4985	4985	0
140	20240404	190200	90162130	4985	4985	4985	4985	0
141	20240404	190100	90162130	4985	4985	4985	4985	0
142	20240404	190000	90162130	4985	4985	4985	4985	0
143	20240404	185900	90162130	4985	4985	4985	4985	0
144	20240404	185800	90162130	4985	4985	4985	4985	0
145	20240404	185700	90162130	4985	4985	4985	4985	0
146	20240404	185600	90162130	4985	4985	4985	4985	0
147	20240404	185500	90162130	4985	4985	4985	4985	0
148	20240404	185400	90162130	4985	4985	4985	4985	0
149	20240404	185300	90162130	4985	4985	4985	4985	0
150	20240404	185200	90162130	4985	4985	4985	4985	0
151	20240404	185100	90162130	4985	4985	4985	4985	0
152	20240404	185000	90162130	4985	4985	4985	4985	1951
153	20240404	184900	90162130	4985	4985	4985	4985	0
154	20240404	184800	90162130	4985	4985	4985	4985	0
155	20240404	184700	90162130	4985	4985	4985	4985	0
156	20240404	184600	90162130	4985	4985	4985	4985	0
157	20240404	184500	90162130	4985	4985	4985	4985	0
158	20240404	184400	90162130	4985	4985	4985	4985	0
159	20240404	184300	90162130	4985	4985	4985	4985	0
160	20240404	184200	90162130	4985	4985	4985	4985	0
161	20240404	184100	90162130	4985	4985	4985	4985	0
162	20240404	184000	90162130	4985	4985	4985	4985	0
163	20240404	183900	90162130	4985	4985	4985	4985	0
164	20240404	183800	90162130	4985	4985	4985	4985	0
165	20240404	183700	90162130	4985	4985	4985	4985	0
166	20240404	183600	90162130	4985	4985	4985	4985	0
167	20240404	183500	90162130	4985	4985	4985	4985	0
168	20240404	183400	90162130	4985	4985	4985	4985	0
169	20240404	183300	90162130	4985	4985	4985	4985	0
170	20240404	183200	90162130	4985	4985	4985	4985	0
171	20240404	183100	90162130	4985	4985	4985	4985	0
172	20240404	183000	90162130	4985	4985	4985	4985	0
173	20240404	182900	90162130	4985	4985	4985	4985	0
174	20240404	182800	90162130	4985	4985	4985	4985	0
175	20240404	182700	90162130	4985	4985	4985	4985	0
176	20240404	182600	90162130	4985	4985	4985	4985	0
177	20240404	182500	90162130	4985	4985	4985	4985	0
178	20240404	182400	90162130	4985	4985	4985	4985	0
179	20240404	182300	90162130	4985	4985	4985	4985	0
180	20240404	182200	90162130	4985	4985	4985	4985	0
181	20240404	182100	90162130	4985	4985	4985	4985	0
182	20240404	182000	90162130	4985	4985	4985	4985	1951
183	20240404	181900	90162130	4985	4985	4985	4985	0
184	20240404	181800	90162130	4985	4985	4985	4985	0
185	20240404	181700	90162130	4985	4985	4985	4985	0
186	20240404	181600	90162130	4985	4985	4985	4985	0
187	20240404	181500	90162130	4985	4985	4985	4985	0
188	20240404	181400	90162130	4985	4985	4985	4985	0
189	20240404	181300	90162130	4985	4985	4985	4985	0
190	20240404	181200	90162130	4985	4985	4985	4985	0
191	20240404	181100	90162130	4985	4985	4985	4985	0
192	20240404	181000	90162130	4985	4985	4985	4985	0
193	20240404	180900	90162130	4985	4985	4985	4985	0
194	20240404	180800	90162130	4985	4985	4985	4985	0
195	20240404	180700	90162130	4985	4985	4985	4985	0
196	20240404	180600	90162130	4985	4985	4985	4985	0
197	20240404	180500	90162130	4985	4985	4985	4985	0
198	20240404	180400	90162130	4985	4985	4985	4985	0
199	20240404	180300	90162130	4985	4985	4985	4985	0
200	20240404	180200	90162130	4985	4985	4985	4985	0
201	20240404	180100	90162130	4985	4985	4985	4985	0
202	20240404	180000	90162130	4985	4985	4985	4985	0
203	20240404	175900	90162130	4985	4985	4985	4985	0
204	20240404	175800	90162130	4985	4985	4985	4985	0
205	20240404	175700	90162130	4985	4985	4985	4985	0
206	20240404	175600	90162130	4985	4985	4985	4985	0
207	20240404	175500	90162130	4985	4985	4985	4985	0
208	20240404	175400	90162130	4985	4985	4985	4985	0
209	20240404	175300	90162130	4985	4985	4985	4985	0
210	20240404	175200	90162130	4985	4985	4985	4985	0
211	20240404	175100	90162130	4985	4985	4985	4985	0
212	20240404	175000	90162130	4985	4985	4985	4985	1951
213	20240404	174900	90162130	4985	4985	4985	4985	0
214	20240404	174800	90162130	4985	4985	4985	4985	0
215	20240404	174700	90162130	4985	4985	4985	4985	0
216	20240404	174600	90162130	4985	4985	4985	4985	0
217	20240404	174500	90162130	4985	4985	4985	4985	0
218	20240404	174400	90162130	4985	4985	4985	4985	0
219	20240404	174300	90162130	4985	4985	4985	4985	0
220	20240404	174200	90162130	4985	4985	4985	4985	0
221	20240404	174100	90162130	4985	4985	4985	4985	0
222	20240404	174000	90162130	4985	4985	4985	4985	0
223	20240404	173900	90162130	4985	4985	4985	4985	0
224	20240404	173800	90162130	4985	4985	4985	4985	0
225	20240404	173700	90162130	4985	4985	4985	4985	0
226	20240404	173600	90162130	4985	4985	4985	4985	0
227	20240404	173500	90162130	4985	4985	4985	4985	0
228	20240404	173400	90162130	4985	4985	4985	4985	0
229	20240404	173300	90162130	4985	4985	4985	4985	0
230	20240404	173200	90162130	4985	4985	4985	4985	0
231	20240404	173100	90162130	4985	4985	4985	4985	0
232	20240404	173000	90162130	4985	4985	4985	4985	0
233	20240404	172900	90162130	4985	4985	4985	4985	0
234	20240404	172800	90162130	4985	4985	4985	4985	0
235	20240404	172700	90162130	4985	4985	4985	4985	0
236	20240404	172600	90162130	4985	4985	4985	4985	0
237	20240404	172500	90162130	4985	4985	4985	4985	0
238	20240404	172400	90162130	4985	4985	4985	4985	0
239	20240404	172300	90162130	4985	4985	4985	4985	0
240	20240404	172200	90162130	4985	4985	4985	4985	0
241	20240404	172100	90162130	4985	4985	4985	4985	0
242	20240404	172000	90162130	4985	4985	4985	4985	1951
243	20240404	171900	90162130	4985	4985	4985	4985	0
244	20240404	171800	90162130	4985	4985	4985	4985	0
245	20240404	171700	90162130	4985	4985	4985	4985	0
246	20240404	171600	90162130	4985	4985	4985	4985	0
247	20240404	171500	90162130	4985	4985	4985	4985	0
248	20240404	171400	90162130	4985	4985	4985	4985	0
249	20240404	171300	90162130	4985	4985	4985	4985	0
250	20240404	171200	90162130	4985	4985	4985	4985	0
251	20240404	171100	90162130	4985	4985	4985	4985	0
252	20240404	171000	90162130	4985	4985	4985	4985	0
253	20240404	170900	90162130	4985	4985	4985	4985	0
254	20240404	170800	90162130	4985	4985	4985	4985	0
255	20240404	170700	90162130	4985	4985	4985	4985	0
256	20240404	170600	90162130	4985	4985	4985	4985	0
257	20240404	170500	90162130	4985	4985	4985	4985	0
258	20240404	170400	90162130	4985	4985	4985	4985	0
259	20240404	170300	90162130	4985	4985	4985	4985	0
260	20240404	170200	90162130	4985	4985	4985	4985	0
261	20240404	170100	90162130	4985	4985	4985	4985	0
262	20240404	170000	90162130	4985	4985	4985	4985	0
263	20240404	165900	90162130	4985	4985	4985	4985	0
264	20240404	165800	90162130	4985	4985	4985	4985	0
265	20240404	165700	90162130	4985	4985	4985	4985	0
266	20240404	165600	90162130	4985	4985	4985	4985	0
267	20240404	165500	90162130	4985	4985	4985	4985	0
268	20240404	165400	90162130	4985	4985	4985	4985	0
269	20240404	165300	90162130	4985	4985	4985	4985	0
270	20240404	165200	90162130	4985	4985	4985	4985	0
271	20240404	165100	90162130	4985	4985	4985	4985	0
272	20240404	165000	90162130	4985	4985	4985	4985	1951
273	20240404	164900	90162130	4985	4985	4985	4985	0
274	20240404	164800	90162130	4985	4985	4985	4985	0
275	20240404	164700	90162130	4985	4985	4985	4985	0
276	20240404	164600	90162130	4985	4985	4985	4985	0
277	20240404	164500	90162130	4985	4985	4985	4985	0
278	20240404	164400	90162130	4985	4985	4985	4985	0
279	20240404	164300	90162130	4985	4985	4985	4985	0
280	20240404	164200	90162130	4985	4985	4985	4985	0
281	20240404	164100	90162130	4985	4985	4985	4985	0
282	20240404	164000	90162130	4985	4985	4985	4985	0
283	20240404	163900	90162130	4985	4985	4985	4985	0
284	20240404	163800	90162130	4985	4985	4985	4985	0
285	20240404	163700	90162130	4985	4985	4985	4985	0
286	20240404	163600	90162130	4985	4985	4985	4985	0
287	20240404	163500	90162130	4985	4985	4985	4985	0
288	20240404	163400	90162130	4985	4985	4985	4985	0
289	20240404	163300	90162130	4985	4985	4985	4985	0
290	20240404	163200	90162130	4985	4985	4985	4985	0
291	20240404	163100	90162130	4985	4985	4985	4985	0
292	20240404	163000	90162130	4985	4985	4985	4985	0
293	20240404	162900	90162130	4985	4985	4985	4985	0
294	20240404	162800	90162130	4985	4985	4985	4985	0
295	20240404	162700	90162130	4985	4985	4985	4985	0
296	20240404	162600	90162130	4985	4985	4985	4985	0
297	20240404	162500	90162130	4985	4985	4985	4985	0
298	20240404	162400	90162130	4985	4985	4985	4985	0
299	20240404	162300	90162130	4985	4985	4985	4985	0
300	20240404	162200	90162130	4985	4985	4985	4985	0
301	20240404	162100	90162130	4985	4985	4985	4985	0
302	20240404	162000	90162130	4985	4985	4985	4985	1951
303	20240404	161900	90162130	4985	4985	4985	4985	0
304	20240404	161800	90162130	4985	4985	4985	4985	0
305	20240404	161700	90162130	4985	4985	4985	4985	0
306	20240404	161600	90162130	4985	4985	4985	4985	0
307	20240404	161500	90162130	4985	4985	4985	4985	0
308	20240404	161400	90162130	4985	4985	4985	4985	0
309	20240404	161300	90162130	4985	4985	4985	4985	0
310	20240404	161200	90162130	4985	4985	4985	4985	0
311	20240404	161100	90162130	4985	4985	4985	4985	0
312	20240404	161000	90162130	4985	4985	4985	4985	0
313	20240404	160900	90162130	4985	4985	4985	4985	0
314	20240404	160800	90162130	4985	4985	4985	4985	0
315	20240404	160700	90162130	4985	4985	4985	4985	0
316	20240404	160600	90162130	4985	4985	4985	4985	0
317	20240404	160500	90162130	4985	4985	4985	4985	0
318	20240404	160400	90162130	4985	4985	4985	4985	0
319	20240404	160300	90162130	4985	4985	4985	4985	0
320	20240404	160200	90162130	4985	4985	4985	4985	0
321	20240404	160100	90162130	4985	4985	4985	4985	0
322	20240404	160000	90162130	4985	4985	4985	4985	0
323	20240404	155900	90162130	4985	4985	4985	4985	0
324	20240404	155800	90162130	4985	4985	4985	4985	0
325	20240404	155700	90162130	4985	4985	4985	4985	0
326	20240404	155600	90162130	4985	4985	4985	4985	0
327	20240404	155500	90162130	4985	4985	4985	4985	0
328	20240404	155400	90162130	4985	4985	4985	4985	0
329	20240404	155300	90162130	4985	4985	4985	4985	0
330	20240404	155200	90162130	4985	4985	4985	4985	0
331	20240404	155100	90162130	4985	4985	4985	4985	0
332	20240404	155000	90162130	4985	4985	4985	4985	1951
333	20240404	154900	90162130	4985	4985	4985	4985	0
334	20240404	154800	90162130	4985	4985	4985	4985	0
335	20240404	154700	90162130	4985	4985	4985	4985	0
336	20240404	154600	90162130	4985	4985	4985	4985	0
337	20240404	154500	90162130	4985	4985	4985	4985	0
338	20240404	154400	90162130	4985	4985	4985	4985	0
339	20240404	154300	90162130	4985	4985	4985	4985	0
340	20240404	154200	90162130	4985	4985	4985	4985	0
341	20240404	154100	90162130	4985	4985	4985	4985	0
342	20240404	154000	90162130	4985	4985	4985	4985	0
343	20240404	153900	90162130	4985	4985	4985	4985	0
344	20240404	153800	90162130	4985	4985	4985	4985	0
345	20240404	153700	90162130	4985	4985	4985	4985	0
346	20240404	153600	90162130	4985	4985	4985	4985	0
347	20240404	153500	90162130	4985	4985	4985	4985	0
348	20240404	153400	90162130	4985	4985	4985	4985	0
349	20240404	153300	90162130	4985	4985	4985	4985	0
350	20240404	153200	90162130	4985	4985	4985	4985	0
351	20240404	153100	90162130	4985	4985	4985	4985	0
352	20240404	153000	90162130	4985	4985	4985	4985	1951
353	20240404	152900	80436395	4985	4985	4985	4985	0
354	20240404	152800	80436395	4985	4985	4985	4985	0
355	20240404	152700	80436395	4985	4985	4985	4985	0
356	20240404	152600	80436395	4985	4985	4985	4985	0
357	20240404	152500	80436395	4985	4985	4985	4985	0
358	20240404	152400	80436395	4985	4985	4985	4985	0
359	20240404	152300	80436395	4985	4985	4985	4985	0
360	20240404	152200	80436395	4985	4985	4985	4985	0
361	20240404	152100	80436395	4985	4985	4985	4985	0
362	20240404	152000	80436395	4985	4985	4985	4985	0
363	20240404	151900	80436395	4985	4985	4985	4985	275
364	20240404	151800	79065520	4985	4985	4985	4985	0
365	20240404	151700	79065520	4985	4985	4985	4985	1
366	20240404	151600	79060535	4975	4975	4975	4975	0
367	20240404	151500	79060535	4975	4975	4975	4975	10
368	20240404	151400	79010785	4985	4985	4985	4985	0
369	20240404	151300	79010785	4985	4985	4985	4985	108
370	20240404	151200	78472405	4985	4985	4985	4985	0
371	20240404	151100	78472405	4985	4985	4985	4985	0
372	20240404	151000	78472405	4985	4985	4985	4985	0
373	20240404	150900	78472405	4985	4985	4985	4985	0
374	20240404	150800	78472405	4985	4985	4985	4985	1
375	20240404	150700	78467420	4990	4990	4990	4990	0
376	20240404	150600	78467420	4990	4990	4990	4990	0
377	20240404	150500	78467420	4990	4990	4990	4990	100
378	20240404	150400	77968420	4990	4980	4990	4980	348
379	20240404	150300	76233630	4980	4950	4980	4950	673
380	20240404	150200	72893280	4945	4945	4945	4945	147
381	20240404	150100	72166365	4945	4945	4945	4945	0
382	20240404	150000	72166365	4945	4945	4945	4945	0
383	20240404	145900	72166365	4945	4945	4945	4945	0
384	20240404	145800	72166365	4945	4945	4945	4945	100
385	20240404	145700	71671865	4945	4920	4945	4920	21
386	20240404	145600	71568520	4920	4935	4935	4920	391
387	20240404	145500	69644425	4945	4945	4945	4945	0
388	20240404	145400	69644425	4945	4945	4945	4945	0
389	20240404	145300	69644425	4945	4945	4945	4945	10
390	20240404	145200	69594975	4945	4945	4945	4945	10
391	20240404	145100	69545525	4945	4945	4945	4945	0
392	20240404	145000	69545525	4945	4945	4945	4945	0
393	20240404	144900	69545525	4945	4945	4945	4945	9
394	20240404	144800	69501020	4945	4945	4945	4945	3
395	20240404	144700	69486185	4935	4935	4935	4935	0
396	20240404	144600	69486185	4935	4935	4935	4935	0
397	20240404	144500	69486185	4935	4935	4935	4935	0
398	20240404	144400	69486185	4935	4935	4935	4935	2
399	20240404	144300	69476315	4945	4945	4945	4945	0
400	20240404	144200	69476315	4945	4940	4945	4940	6
401	20240404	144100	69446650	4935	4935	4935	4935	0
402	20240404	144000	69446650	4935	4935	4935	4935	0
403	20240404	143900	69446650	4935	4935	4935	4935	2
404	20240404	143800	69436780	4935	4935	4935	4935	1
405	20240404	143700	69431845	4920	4920	4920	4920	0
406	20240404	143600	69431845	4920	4920	4920	4920	0
407	20240404	143500	69431845	4920	4920	4920	4920	0
408	20240404	143400	69431845	4920	4920	4920	4920	0
409	20240404	143300	69431845	4920	4920	4920	4920	0
410	20240404	143200	69431845	4920	4920	4920	4920	0
411	20240404	143100	69431845	4920	4920	4920	4920	1
412	20240404	143000	69426925	4920	4920	4920	4920	300
413	20240404	142900	67950925	4925	4925	4925	4925	0
414	20240404	142800	67950925	4925	4925	4925	4925	0
415	20240404	142700	67950925	4925	4925	4925	4925	33
416	20240404	142600	67788400	4925	4925	4925	4925	0
417	20240404	142500	67788400	4925	4930	4940	4925	171
418	20240404	142400	66946190	4925	4925	4925	4925	1
419	20240404	142300	66941265	4930	4930	4930	4930	0
420	20240404	142200	66941265	4930	4930	4930	4930	0
421	20240404	142100	66941265	4930	4930	4930	4930	0
422	20240404	142000	66941265	4930	4930	4930	4930	0
423	20240404	141900	66941265	4930	4930	4930	4930	0
424	20240404	141800	66941265	4930	4930	4930	4930	3
425	20240404	141700	66926475	4930	4930	4930	4930	0
426	20240404	141600	66926475	4930	4930	4930	4930	19
427	20240404	141500	66832805	4940	4940	4940	4940	0
428	20240404	141400	66832805	4940	4940	4940	4940	0
429	20240404	141300	66832805	4940	4940	4940	4940	0
430	20240404	141200	66832805	4940	4940	4940	4940	0
431	20240404	141100	66832805	4940	4940	4940	4940	0
432	20240404	141000	66832805	4940	4935	4940	4935	18
433	20240404	140900	66743930	4935	4945	4945	4935	3
434	20240404	140800	66729110	4950	4950	4950	4950	0
435	20240404	140700	66729110	4950	4950	4950	4950	0
436	20240404	140600	66729110	4950	4950	4950	4950	0
437	20240404	140500	66729110	4950	4950	4950	4950	0
438	20240404	140400	66729110	4950	4950	4950	4950	0
439	20240404	140300	66729110	4950	4950	4950	4950	0
440	20240404	140200	66729110	4950	4950	4950	4950	1
441	20240404	140100	66724160	4930	4930	4930	4930	0
442	20240404	140000	66724160	4930	4930	4930	4930	0
443	20240404	135900	66724160	4930	4930	4930	4930	0
444	20240404	135800	66724160	4930	4930	4930	4930	0
445	20240404	135700	66724160	4930	4930	4930	4930	0
446	20240404	135600	66724160	4930	4930	4930	4930	0
447	20240404	135500	66724160	4930	4930	4930	4930	0
448	20240404	135400	66724160	4930	4930	4930	4930	0
449	20240404	135300	66724160	4930	4930	4930	4930	0
450	20240404	135200	66724160	4930	4945	4945	4925	1124
451	20240404	135100	61188270	4950	4950	4950	4950	0
452	20240404	135000	61188270	4950	4950	4950	4950	0
453	20240404	134900	61188270	4950	4950	4950	4950	0
454	20240404	134800	61188270	4950	4950	4950	4950	0
455	20240404	134700	61188270	4950	4950	4950	4950	0
456	20240404	134600	61188270	4950	4950	4950	4950	0
457	20240404	134500	61188270	4950	4950	4950	4950	0
458	20240404	134400	61188270	4950	4950	4950	4950	50
459	20240404	134300	60940770	4950	4950	4950	4950	0
460	20240404	134200	60940770	4950	4950	4950	4950	0
461	20240404	134100	60940770	4950	4950	4950	4950	0
462	20240404	134000	60940770	4950	4950	4950	4950	0
463	20240404	133900	60940770	4950	4950	4950	4950	0
464	20240404	133800	60940770	4950	4950	4950	4950	0
465	20240404	133700	60940770	4950	4950	4950	4950	0
466	20240404	133600	60940770	4950	4950	4950	4950	0
467	20240404	133500	60940770	4950	4950	4950	4950	0
468	20240404	133400	60940770	4950	4950	4950	4950	0
469	20240404	133300	60940770	4950	4950	4950	4950	0
470	20240404	133200	60940770	4950	4950	4950	4950	0
471	20240404	133100	60940770	4950	4950	4950	4950	0
472	20240404	133000	60940770	4950	4950	4950	4950	0
473	20240404	132900	60940770	4950	4950	4950	4950	0
474	20240404	132800	60940770	4950	4950	4950	4950	0
475	20240404	132700	60940770	4950	4950	4950	4950	0
476	20240404	132600	60940770	4950	4950	4950	4950	0
477	20240404	132500	60940770	4950	4950	4950	4950	1
478	20240404	132400	60935820	4955	4960	4960	4955	4
479	20240404	132300	60915995	4930	4930	4930	4930	0
480	20240404	132200	60915995	4930	4930	4930	4930	0
481	20240404	132100	60915995	4930	4930	4930	4930	5
482	20240404	132000	60891345	4930	4930	4930	4930	11
483	20240404	131900	60837115	4930	4930	4930	4930	19
484	20240404	131800	60743445	4930	4960	4960	4930	5
485	20240404	131700	60718765	4930	4930	4930	4930	0
486	20240404	131600	60718765	4930	4930	4930	4930	0
487	20240404	131500	60718765	4930	4930	4930	4930	0
488	20240404	131400	60718765	4930	4930	4930	4930	0
489	20240404	131300	60718765	4930	4930	4930	4930	0
490	20240404	131200	60718765	4930	4930	4930	4930	10
491	20240404	131100	60669465	4930	4930	4930	4930	0
492	20240404	131000	60669465	4930	4930	4930	4930	0
493	20240404	130900	60669465	4930	4930	4930	4930	0
494	20240404	130800	60669465	4930	4930	4930	4930	50
495	20240404	130700	60422965	4930	4930	4930	4930	0
496	20240404	130600	60422965	4930	4930	4930	4930	0
497	20240404	130500	60422965	4930	4930	4930	4930	0
498	20240404	130400	60422965	4930	4930	4930	4930	20
499	20240404	130300	60324365	4960	4960	4960	4960	0
500	20240404	130200	60324365	4960	4960	4960	4960	0
501	20240404	130100	60324365	4960	4960	4960	4960	0
502	20240404	130000	60324365	4960	4960	4960	4960	0
503	20240404	125900	60324365	4960	4960	4960	4960	0
504	20240404	125800	60324365	4960	4960	4960	4960	0
505	20240404	125700	60324365	4960	4960	4960	4960	0
506	20240404	125600	60324365	4960	4960	4960	4960	0
507	20240404	125500	60324365	4960	4960	4960	4960	0
508	20240404	125400	60324365	4960	4960	4960	4960	0
509	20240404	125300	60324365	4960	4960	4960	4960	1
510	20240404	125200	60319405	4960	4960	4960	4960	0
511	20240404	125100	60319405	4960	4960	4960	4960	0
512	20240404	125000	60319405	4960	4960	4960	4960	1
513	20240404	124900	60314445	4925	4925	4925	4925	0
514	20240404	124800	60314445	4925	4925	4925	4925	0
515	20240404	124700	60314445	4925	4925	4925	4925	0
516	20240404	124600	60314445	4925	4925	4925	4925	0
517	20240404	124500	60314445	4925	4925	4925	4925	0
518	20240404	124400	60314445	4925	4925	4925	4925	0
519	20240404	124300	60314445	4925	4925	4925	4925	0
520	20240404	124200	60314445	4925	4925	4925	4925	0
521	20240404	124100	60314445	4925	4925	4925	4925	0
522	20240404	124000	60314445	4925	4925	4925	4925	0
523	20240404	123900	60314445	4925	4925	4925	4925	0
524	20240404	123800	60314445	4925	4940	4940	4925	3988
525	20240404	123700	40670245	4940	4940	4940	4940	0
526	20240404	123600	40670245	4940	4940	4940	4940	0
527	20240404	123500	40670245	4940	4940	4940	4940	0
528	20240404	123400	40670245	4940	4940	4940	4940	0
529	20240404	123300	40670245	4940	4940	4940	4940	44
530	20240404	123200	40452885	4940	4940	4940	4940	0
531	20240404	123100	40452885	4940	4940	4940	4940	0
532	20240404	123000	40452885	4940	4940	4940	4940	500
533	20240404	122900	37982885	4940	4940	4940	4940	222
534	20240404	122800	36886205	4975	4975	4975	4975	2
535	20240404	122700	36876255	4985	4985	4985	4985	0
536	20240404	122600	36876255	4985	4985	4985	4985	0
537	20240404	122500	36876255	4985	4985	4985	4985	0
538	20240404	122400	36876255	4985	4985	4985	4985	0
539	20240404	122300	36876255	4985	4985	4985	4985	0
540	20240404	122200	36876255	4985	4985	4985	4985	0
541	20240404	122100	36876255	4985	4985	4985	4985	0
542	20240404	122000	36876255	4985	4985	4985	4985	0
543	20240404	121900	36876255	4985	4985	4985	4985	0
544	20240404	121800	36876255	4985	4985	4985	4985	0
545	20240404	121700	36876255	4985	4985	4985	4985	0
546	20240404	121600	36876255	4985	4985	4985	4985	0
547	20240404	121500	36876255	4985	4985	4985	4985	0
548	20240404	121400	36876255	4985	4985	4985	4985	0
549	20240404	121300	36876255	4985	4985	4985	4985	0
550	20240404	121200	36876255	4985	4985	4985	4985	0
551	20240404	121100	36876255	4985	4985	4985	4985	0
552	20240404	121000	36876255	4985	4985	4985	4985	0
553	20240404	120900	36876255	4985	4985	4985	4985	0
554	20240404	120800	36876255	4985	4985	4985	4985	0
555	20240404	120700	36876255	4985	4985	4985	4985	0
556	20240404	120600	36876255	4985	4985	4985	4985	0
557	20240404	120500	36876255	4985	4985	4985	4985	0
558	20240404	120400	36876255	4985	4985	4985	4985	0
559	20240404	120300	36876255	4985	4985	4985	4985	0
560	20240404	120200	36876255	4985	4985	4985	4985	0
561	20240404	120100	36876255	4985	4985	4985	4985	0
562	20240404	120000	36876255	4985	4985	4985	4985	1
563	20240404	115900	36871270	4985	4970	4985	4970	3
564	20240404	115800	36856345	4970	4970	4970	4970	96
565	20240404	115700	36379225	4970	4970	4970	4970	78
566	20240404	115600	35991565	4970	4970	4970	4970	0
567	20240404	115500	35991565	4970	4970	4970	4970	0
568	20240404	115400	35991565	4970	4970	4970	4970	0
569	20240404	115300	35991565	4970	4970	4970	4970	0
570	20240404	115200	35991565	4970	4970	4970	4970	0
571	20240404	115100	35991565	4970	4970	4970	4970	0
572	20240404	115000	35991565	4970	4970	4970	4970	0
573	20240404	114900	35991565	4970	4970	4970	4970	0
574	20240404	114800	35991565	4970	4970	4970	4970	0
575	20240404	114700	35991565	4970	4970	4970	4970	0
576	20240404	114600	35991565	4970	4970	4970	4970	0
577	20240404	114500	35991565	4970	4970	4970	4970	0
578	20240404	114400	35991565	4970	4970	4970	4970	0
579	20240404	114300	35991565	4970	4970	4970	4970	0
580	20240404	114200	35991565	4970	4970	4970	4970	0
581	20240404	114100	35991565	4970	4970	4970	4970	0
582	20240404	114000	35991565	4970	4970	4970	4970	1
583	20240404	113900	35986595	4970	4970	4970	4970	0
584	20240404	113800	35986595	4970	4970	4970	4970	4
585	20240404	113700	35966715	4975	4975	4975	4975	0
586	20240404	113600	35966715	4975	4975	4975	4975	0
587	20240404	113500	35966715	4975	4975	4975	4975	0
588	20240404	113400	35966715	4975	4945	4975	4945	27
589	20240404	113300	35833160	4945	4945	4945	4945	0
590	20240404	113200	35833160	4945	4945	4945	4945	1
591	20240404	113100	35828215	4945	4945	4945	4945	0
592	20240404	113000	35828215	4945	4945	4945	4945	0
593	20240404	112900	35828215	4945	4945	4945	4945	0
594	20240404	112800	35828215	4945	4945	4945	4945	0
595	20240404	112700	35828215	4945	4945	4945	4945	0
596	20240404	112600	35828215	4945	4940	4945	4940	6
597	20240404	112500	35798550	4950	4950	4950	4950	0
598	20240404	112400	35798550	4950	4950	4950	4950	0
599	20240404	112300	35798550	4950	4950	4950	4950	0
600	20240404	112200	35798550	4950	4950	4950	4950	0
601	20240404	112100	35798550	4950	4950	4950	4950	0
602	20240404	112000	35798550	4950	4950	4950	4950	0
603	20240404	111900	35798550	4950	4950	4950	4950	0
604	20240404	111800	35798550	4950	4950	4950	4950	0
605	20240404	111700	35798550	4950	4950	4950	4950	0
606	20240404	111600	35798550	4950	4950	4950	4950	0
607	20240404	111500	35798550	4950	4950	4950	4950	2
608	20240404	111400	35788650	4950	4950	4950	4950	0
609	20240404	111300	35788650	4950	4950	4950	4950	0
610	20240404	111200	35788650	4950	4950	4950	4950	0
611	20240404	111100	35788650	4950	4950	4950	4950	100
612	20240404	111000	35293650	4950	4950	4950	4950	0
613	20240404	110900	35293650	4950	4950	4950	4950	0
614	20240404	110800	35293650	4950	4950	4950	4950	1
615	20240404	110700	35288700	4930	4930	4930	4930	1
616	20240404	110600	35283770	4930	4930	4930	4930	0
617	20240404	110500	35283770	4930	4930	4930	4930	0
618	20240404	110400	35283770	4930	4930	4930	4930	0
619	20240404	110300	35283770	4930	4930	4930	4930	0
620	20240404	110200	35283770	4930	4930	4930	4930	0
621	20240404	110100	35283770	4930	4930	4930	4930	0
622	20240404	110000	35283770	4930	4930	4930	4930	2
623	20240404	105900	35273910	4950	4950	4950	4950	0
624	20240404	105800	35273910	4950	4950	4950	4950	0
625	20240404	105700	35273910	4950	4950	4950	4950	0
626	20240404	105600	35273910	4950	4950	4950	4950	0
627	20240404	105500	35273910	4950	4950	4950	4950	0
628	20240404	105400	35273910	4950	4950	4950	4950	0
629	20240404	105300	35273910	4950	4950	4950	4950	0
630	20240404	105200	35273910	4950	4950	4950	4950	0
631	20240404	105100	35273910	4950	4950	4950	4950	6
632	20240404	105000	35244210	4950	4950	4950	4950	0
633	20240404	104900	35244210	4950	4950	4950	4950	1
634	20240404	104800	35239260	4950	4950	4950	4950	4
635	20240404	104700	35219460	4950	4950	4950	4950	5
636	20240404	104600	35194710	4930	4930	4930	4930	0
637	20240404	104500	35194710	4930	4930	4930	4930	0
638	20240404	104400	35194710	4930	4930	4930	4930	0
639	20240404	104300	35194710	4930	4930	4930	4930	0
640	20240404	104200	35194710	4930	4930	4930	4930	0
641	20240404	104100	35194710	4930	4930	4930	4930	0
642	20240404	104000	35194710	4930	4930	4930	4930	0
643	20240404	103900	35194710	4930	4930	4930	4930	0
644	20240404	103800	35194710	4930	4930	4930	4930	0
645	20240404	103700	35194710	4930	4930	4930	4930	100
646	20240404	103600	34701710	4925	4925	4925	4925	0
647	20240404	103500	34701710	4925	4945	4945	4925	75
648	20240404	103400	34331320	4945	4945	4945	4945	0
649	20240404	103300	34331320	4945	4945	4945	4945	0
650	20240404	103200	34331320	4945	4945	4945	4945	0
651	20240404	103100	34331320	4945	4945	4945	4945	0
652	20240404	103000	34331320	4945	4945	4945	4945	0
653	20240404	102900	34331320	4945	4945	4945	4945	0
654	20240404	102800	34331320	4945	4945	4945	4945	13
655	20240404	102700	34267035	4945	4945	4945	4945	6
656	20240404	102600	34237365	4930	4930	4930	4930	12
657	20240404	102500	34178205	4930	4930	4930	4930	0
658	20240404	102400	34178205	4930	4930	4930	4930	0
659	20240404	102300	34178205	4930	4930	4930	4930	0
660	20240404	102200	34178205	4930	4930	4930	4930	0
661	20240404	102100	34178205	4930	4930	4930	4930	0
662	20240404	102000	34178205	4930	4930	4930	4930	0
663	20240404	101900	34178205	4930	4930	4930	4930	0
664	20240404	101800	34178205	4930	4930	4930	4930	10
665	20240404	101700	34128905	4930	4935	4935	4930	51
666	20240404	101600	33877225	4935	4935	4935	4935	9
667	20240404	101500	33832810	4935	4935	4935	4935	0
668	20240404	101400	33832810	4935	4935	4935	4935	0
669	20240404	101300	33832810	4935	4935	4935	4935	0
670	20240404	101200	33832810	4935	4935	4935	4935	2
671	20240404	101100	33822940	4935	4935	4935	4925	63
672	20240404	101000	33512525	4935	4930	4935	4925	95
673	20240404	100900	33044300	4935	4935	4935	4935	10
674	20240404	100800	32994950	4935	4935	4935	4935	0
675	20240404	100700	32994950	4935	4935	4935	4935	8
676	20240404	100600	32955470	4935	4935	4935	4935	2
677	20240404	100500	32945600	4925	4930	4930	4925	94
678	20240404	100400	32482630	4925	4935	4935	4925	900
679	20240404	100300	28045560	4935	4935	4935	4935	0
680	20240404	100200	28045560	4935	4935	4935	4935	0
681	20240404	100100	28045560	4935	4935	4935	4935	0
682	20240404	100000	28045560	4935	4935	4935	4935	0
683	20240404	095900	28045560	4935	4940	4940	4935	1000
684	20240404	095800	23108670	4955	4955	4955	4955	0
685	20240404	095700	23108670	4955	4955	4955	4955	0
686	20240404	095600	23108670	4955	4955	4955	4955	0
687	20240404	095500	23108670	4955	4955	4955	4955	1
688	20240404	095400	23103715	4940	4950	4950	4940	1155
689	20240404	095300	17392595	4955	4955	4955	4955	0
690	20240404	095200	17392595	4955	4955	4955	4955	60
691	20240404	095100	17095295	4945	4945	4945	4945	0
692	20240404	095000	17095295	4945	4945	4945	4945	0
693	20240404	094900	17095295	4945	4955	4955	4945	102
694	20240404	094800	16590885	4960	4960	4960	4960	0
695	20240404	094700	16590885	4960	4960	4960	4960	0
696	20240404	094600	16590885	4960	4950	4960	4950	43
697	20240404	094500	16377690	4955	4955	4955	4955	87
698	20240404	094400	15946605	4955	4955	4955	4955	102
699	20240404	094300	15441195	4945	4945	4945	4945	544
700	20240404	094200	12751115	4955	4950	4955	4945	191
701	20240404	094100	11806160	4945	4945	4945	4945	0
702	20240404	094000	11806160	4945	4945	4945	4945	0
703	20240404	093900	11806160	4945	4945	4945	4945	30
704	20240404	093800	11657810	4945	4945	4945	4945	2
705	20240404	093700	11647920	4945	4945	4945	4945	0
706	20240404	093600	11647920	4945	4945	4945	4945	17
707	20240404	093500	11563855	4945	4955	4955	4945	226
708	20240404	093400	10445365	4980	4960	4980	4960	9
709	20240404	093300	10400640	4965	4965	4965	4965	0
710	20240404	093200	10400640	4965	4965	4965	4965	0
711	20240404	093100	10400640	4965	4965	4965	4965	1
712	20240404	093000	10395675	4965	4965	4965	4965	0
713	20240404	092900	10395675	4965	4965	4965	4965	5
714	20240404	092800	10370850	4960	4970	4970	4955	13
715	20240404	092700	10306275	4955	4955	4955	4955	3
716	20240404	092600	10291410	4955	4955	4960	4955	5
717	20240404	092500	10266630	4945	4945	4945	4945	10
718	20240404	092400	10217180	4945	4950	4950	4945	94
719	20240404	092300	9752335	4945	4945	4945	4945	0
720	20240404	092200	9752335	4945	4950	4950	4945	677
721	20240404	092100	6402175	4955	4955	4955	4955	370
722	20240404	092000	4568825	4960	4965	4965	4960	206
723	20240404	091900	3547015	4960	4960	4960	4960	0
724	20240404	091800	3547015	4960	4970	4970	4960	251
725	20240404	091700	2301160	4985	4985	4985	4985	0
726	20240404	091600	2301160	4985	4985	4985	4985	0
727	20240404	091500	2301160	4985	4985	4985	4985	0
728	20240404	091400	2301160	4985	4985	4985	4985	0
729	20240404	091300	2301160	4985	4985	4985	4985	1
730	20240404	091200	2296175	4965	4965	4965	4965	0
731	20240404	091100	2296175	4965	4965	4965	4965	0
732	20240404	091000	2296175	4965	4965	4965	4965	0
733	20240404	090900	2296175	4965	4965	4965	4965	110
734	20240404	090800	1750025	4965	4965	4965	4965	9
735	20240404	090700	1705340	4975	4975	4975	4975	0
736	20240404	090600	1705340	4975	4975	4975	4975	0
737	20240404	090500	1705340	4975	4975	4975	4975	0
738	20240404	090400	1705340	4975	4980	4980	4975	12
739	20240404	090300	1645615	4975	4975	4975	4975	5
740	20240404	090200	1620740	5000	5000	5000	5000	60
741	20240404	090100	1320740	4970	4980	4980	4970	53
742	20240404	090000	1056830	4980	5010	5010	4980	211