KissMeData/112290/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	203300	152061315900	29400	29400	29400	29400	659
3	20240404	203200	152061315900	29400	29400	29400	29400	0
4	20240404	203100	152061315900	29400	29400	29400	29400	0
5	20240404	203000	152061315900	29400	29400	29400	29400	0
6	20240404	202900	152061315900	29400	29400	29400	29400	0
7	20240404	202800	152061315900	29400	29400	29400	29400	0
8	20240404	202700	152061315900	29400	29400	29400	29400	0
9	20240404	202600	152061315900	29400	29400	29400	29400	0
10	20240404	202500	152061315900	29400	29400	29400	29400	0
11	20240404	202400	152061315900	29400	29400	29400	29400	0
12	20240404	202300	152061315900	29400	29400	29400	29400	0
13	20240404	202200	152061315900	29400	29400	29400	29400	0
14	20240404	202100	152061315900	29400	29400	29400	29400	0
15	20240404	202000	152061315900	29400	29400	29400	29400	0
16	20240404	201900	152061315900	29400	29400	29400	29400	0
17	20240404	201800	152061315900	29400	29400	29400	29400	0
18	20240404	201700	152061315900	29400	29400	29400	29400	0
19	20240404	201600	152061315900	29400	29400	29400	29400	0
20	20240404	201500	152061315900	29400	29400	29400	29400	0
21	20240404	201400	152061315900	29400	29400	29400	29400	0
22	20240404	201300	152061315900	29400	29400	29400	29400	0
23	20240404	201200	152061315900	29400	29400	29400	29400	0
24	20240404	201100	152061315900	29400	29400	29400	29400	0
25	20240404	201000	152061315900	29400	29400	29400	29400	0
26	20240404	200900	152061315900	29400	29400	29400	29400	0
27	20240404	200800	152061315900	29400	29400	29400	29400	0
28	20240404	200700	152061315900	29400	29400	29400	29400	0
29	20240404	200600	152061315900	29400	29400	29400	29400	0
30	20240404	200500	152061315900	29400	29400	29400	29400	0
31	20240404	200400	152061315900	29400	29400	29400	29400	0
32	20240404	200300	152061315900	29400	29400	29400	29400	659
33	20240404	200200	152061315900	29400	29400	29400	29400	0
34	20240404	200100	152061315900	29400	29400	29400	29400	0
35	20240404	200000	152061315900	29400	29400	29400	29400	0
36	20240404	195900	152061315900	29400	29400	29400	29400	0
37	20240404	195800	152061315900	29400	29400	29400	29400	0
38	20240404	195700	152061315900	29400	29400	29400	29400	0
39	20240404	195600	152061315900	29400	29400	29400	29400	0
40	20240404	195500	152061315900	29400	29400	29400	29400	0
41	20240404	195400	152061315900	29400	29400	29400	29400	0
42	20240404	195300	152061315900	29400	29400	29400	29400	0
43	20240404	195200	152061315900	29400	29400	29400	29400	0
44	20240404	195100	152061315900	29400	29400	29400	29400	0
45	20240404	195000	152061315900	29400	29400	29400	29400	0
46	20240404	194900	152061315900	29400	29400	29400	29400	0
47	20240404	194800	152061315900	29400	29400	29400	29400	0
48	20240404	194700	152061315900	29400	29400	29400	29400	0
49	20240404	194600	152061315900	29400	29400	29400	29400	0
50	20240404	194500	152061315900	29400	29400	29400	29400	0
51	20240404	194400	152061315900	29400	29400	29400	29400	0
52	20240404	194300	152061315900	29400	29400	29400	29400	0
53	20240404	194200	152061315900	29400	29400	29400	29400	0
54	20240404	194100	152061315900	29400	29400	29400	29400	0
55	20240404	194000	152061315900	29400	29400	29400	29400	0
56	20240404	193900	152061315900	29400	29400	29400	29400	0
57	20240404	193800	152061315900	29400	29400	29400	29400	0
58	20240404	193700	152061315900	29400	29400	29400	29400	0
59	20240404	193600	152061315900	29400	29400	29400	29400	0
60	20240404	193500	152061315900	29400	29400	29400	29400	0
61	20240404	193400	152061315900	29400	29400	29400	29400	0
62	20240404	193300	152061315900	29400	29400	29400	29400	659
63	20240404	193200	152061315900	29400	29400	29400	29400	0
64	20240404	193100	152061315900	29400	29400	29400	29400	0
65	20240404	193000	152061315900	29400	29400	29400	29400	0
66	20240404	192900	152061315900	29400	29400	29400	29400	0
67	20240404	192800	152061315900	29400	29400	29400	29400	0
68	20240404	192700	152061315900	29400	29400	29400	29400	0
69	20240404	192600	152061315900	29400	29400	29400	29400	0
70	20240404	192500	152061315900	29400	29400	29400	29400	0
71	20240404	192400	152061315900	29400	29400	29400	29400	0
72	20240404	192300	152061315900	29400	29400	29400	29400	0
73	20240404	192200	152061315900	29400	29400	29400	29400	0
74	20240404	192100	152061315900	29400	29400	29400	29400	0
75	20240404	192000	152061315900	29400	29400	29400	29400	0
76	20240404	191900	152061315900	29400	29400	29400	29400	0
77	20240404	191800	152061315900	29400	29400	29400	29400	0
78	20240404	191700	152061315900	29400	29400	29400	29400	0
79	20240404	191600	152061315900	29400	29400	29400	29400	0
80	20240404	191500	152061315900	29400	29400	29400	29400	0
81	20240404	191400	152061315900	29400	29400	29400	29400	0
82	20240404	191300	152061315900	29400	29400	29400	29400	0
83	20240404	191200	152061315900	29400	29400	29400	29400	0
84	20240404	191100	152061315900	29400	29400	29400	29400	0
85	20240404	191000	152061315900	29400	29400	29400	29400	0
86	20240404	190900	152061315900	29400	29400	29400	29400	0
87	20240404	190800	152061315900	29400	29400	29400	29400	0
88	20240404	190700	152061315900	29400	29400	29400	29400	0
89	20240404	190600	152061315900	29400	29400	29400	29400	0
90	20240404	190500	152061315900	29400	29400	29400	29400	0
91	20240404	190400	152061315900	29400	29400	29400	29400	0
92	20240404	190300	152061315900	29400	29400	29400	29400	659
93	20240404	190200	152061315900	29400	29400	29400	29400	0
94	20240404	190100	152061315900	29400	29400	29400	29400	0
95	20240404	190000	152061315900	29400	29400	29400	29400	0
96	20240404	185900	152061315900	29400	29400	29400	29400	0
97	20240404	185800	152061315900	29400	29400	29400	29400	0
98	20240404	185700	152061315900	29400	29400	29400	29400	0
99	20240404	185600	152061315900	29400	29400	29400	29400	0
100	20240404	185500	152061315900	29400	29400	29400	29400	0
101	20240404	185400	152061315900	29400	29400	29400	29400	0
102	20240404	185300	152061315900	29400	29400	29400	29400	0
103	20240404	185200	152061315900	29400	29400	29400	29400	0
104	20240404	185100	152061315900	29400	29400	29400	29400	0
105	20240404	185000	152061315900	29400	29400	29400	29400	0
106	20240404	184900	152061315900	29400	29400	29400	29400	0
107	20240404	184800	152061315900	29400	29400	29400	29400	0
108	20240404	184700	152061315900	29400	29400	29400	29400	0
109	20240404	184600	152061315900	29400	29400	29400	29400	0
110	20240404	184500	152061315900	29400	29400	29400	29400	0
111	20240404	184400	152061315900	29400	29400	29400	29400	0
112	20240404	184300	152061315900	29400	29400	29400	29400	0
113	20240404	184200	152061315900	29400	29400	29400	29400	0
114	20240404	184100	152061315900	29400	29400	29400	29400	0
115	20240404	184000	152061315900	29400	29400	29400	29400	0
116	20240404	183900	152061315900	29400	29400	29400	29400	0
117	20240404	183800	152061315900	29400	29400	29400	29400	0
118	20240404	183700	152061315900	29400	29400	29400	29400	0
119	20240404	183600	152061315900	29400	29400	29400	29400	0
120	20240404	183500	152061315900	29400	29400	29400	29400	0
121	20240404	183400	152061315900	29400	29400	29400	29400	0
122	20240404	183300	152061315900	29400	29400	29400	29400	659
123	20240404	183200	152061315900	29400	29400	29400	29400	0
124	20240404	183100	152061315900	29400	29400	29400	29400	0
125	20240404	183000	152061315900	29400	29400	29400	29400	0
126	20240404	182900	152061315900	29400	29400	29400	29400	0
127	20240404	182800	152061315900	29400	29400	29400	29400	0
128	20240404	182700	152061315900	29400	29400	29400	29400	0
129	20240404	182600	152061315900	29400	29400	29400	29400	0
130	20240404	182500	152061315900	29400	29400	29400	29400	0
131	20240404	182400	152061315900	29400	29400	29400	29400	0
132	20240404	182300	152061315900	29400	29400	29400	29400	0
133	20240404	182200	152061315900	29400	29400	29400	29400	0
134	20240404	182100	152061315900	29400	29400	29400	29400	0
135	20240404	182000	152061315900	29400	29400	29400	29400	0
136	20240404	181900	152061315900	29400	29400	29400	29400	0
137	20240404	181800	152061315900	29400	29400	29400	29400	0
138	20240404	181700	152061315900	29400	29400	29400	29400	0
139	20240404	181600	152061315900	29400	29400	29400	29400	0
140	20240404	181500	152061315900	29400	29400	29400	29400	0
141	20240404	181400	152061315900	29400	29400	29400	29400	0
142	20240404	181300	152061315900	29400	29400	29400	29400	0
143	20240404	181200	152061315900	29400	29400	29400	29400	0
144	20240404	181100	152061315900	29400	29400	29400	29400	0
145	20240404	181000	152061315900	29400	29400	29400	29400	0
146	20240404	180900	152061315900	29400	29400	29400	29400	0
147	20240404	180800	152061315900	29400	29400	29400	29400	0
148	20240404	180700	152061315900	29400	29400	29400	29400	0
149	20240404	180600	152061315900	29400	29400	29400	29400	0
150	20240404	180500	152061315900	29400	29400	29400	29400	0
151	20240404	180400	152061315900	29400	29400	29400	29400	0
152	20240404	180300	152061315900	29400	29400	29400	29400	659
153	20240404	180200	152061315900	29400	29400	29400	29400	0
154	20240404	180100	152061315900	29400	29400	29400	29400	0
155	20240404	180000	152061315900	29400	29400	29400	29400	0
156	20240404	175900	152061315900	29400	29400	29400	29400	0
157	20240404	175800	152061315900	29400	29400	29400	29400	0
158	20240404	175700	152061315900	29400	29400	29400	29400	0
159	20240404	175600	152061315900	29400	29400	29400	29400	0
160	20240404	175500	152061315900	29400	29400	29400	29400	0
161	20240404	175400	152061315900	29400	29400	29400	29400	0
162	20240404	175300	152061315900	29400	29400	29400	29400	0
163	20240404	175200	152061315900	29400	29400	29400	29400	0
164	20240404	175100	152061315900	29400	29400	29400	29400	0
165	20240404	175000	152061315900	29400	29400	29400	29400	0
166	20240404	174900	152061315900	29400	29400	29400	29400	0
167	20240404	174800	152061315900	29400	29400	29400	29400	0
168	20240404	174700	152061315900	29400	29400	29400	29400	0
169	20240404	174600	152061315900	29400	29400	29400	29400	0
170	20240404	174500	152061315900	29400	29400	29400	29400	0
171	20240404	174400	152061315900	29400	29400	29400	29400	0
172	20240404	174300	152061315900	29400	29400	29400	29400	0
173	20240404	174200	152061315900	29400	29400	29400	29400	0
174	20240404	174100	152061315900	29400	29400	29400	29400	0
175	20240404	174000	152061315900	29400	29400	29400	29400	0
176	20240404	173900	152061315900	29400	29400	29400	29400	0
177	20240404	173800	152061315900	29400	29400	29400	29400	0
178	20240404	173700	152061315900	29400	29400	29400	29400	0
179	20240404	173600	152061315900	29400	29400	29400	29400	0
180	20240404	173500	152061315900	29400	29400	29400	29400	0
181	20240404	173400	152061315900	29400	29400	29400	29400	0
182	20240404	173300	152061315900	29400	29400	29400	29400	659
183	20240404	173200	152061315900	29400	29400	29400	29400	0
184	20240404	173100	152061315900	29400	29400	29400	29400	0
185	20240404	173000	152061315900	29400	29400	29400	29400	0
186	20240404	172900	152061315900	29400	29400	29400	29400	0
187	20240404	172800	152061315900	29400	29400	29400	29400	0
188	20240404	172700	152061315900	29400	29400	29400	29400	0
189	20240404	172600	152061315900	29400	29400	29400	29400	0
190	20240404	172500	152061315900	29400	29400	29400	29400	0
191	20240404	172400	152061315900	29400	29400	29400	29400	0
192	20240404	172300	152061315900	29400	29400	29400	29400	0
193	20240404	172200	152061315900	29400	29400	29400	29400	0
194	20240404	172100	152061315900	29400	29400	29400	29400	0
195	20240404	172000	152061315900	29400	29400	29400	29400	0
196	20240404	171900	152061315900	29400	29400	29400	29400	0
197	20240404	171800	152061315900	29400	29400	29400	29400	0
198	20240404	171700	152061315900	29400	29400	29400	29400	0
199	20240404	171600	152061315900	29400	29400	29400	29400	0
200	20240404	171500	152061315900	29400	29400	29400	29400	0
201	20240404	171400	152061315900	29400	29400	29400	29400	0
202	20240404	171300	152061315900	29400	29400	29400	29400	0
203	20240404	171200	152061315900	29400	29400	29400	29400	0
204	20240404	171100	152061315900	29400	29400	29400	29400	0
205	20240404	171000	152061315900	29400	29400	29400	29400	0
206	20240404	170900	152061315900	29400	29400	29400	29400	0
207	20240404	170800	152061315900	29400	29400	29400	29400	0
208	20240404	170700	152061315900	29400	29400	29400	29400	0
209	20240404	170600	152061315900	29400	29400	29400	29400	0
210	20240404	170500	152061315900	29400	29400	29400	29400	0
211	20240404	170400	152061315900	29400	29400	29400	29400	0
212	20240404	170300	152061315900	29400	29400	29400	29400	659
213	20240404	170200	152061315900	29400	29400	29400	29400	0
214	20240404	170100	152061315900	29400	29400	29400	29400	0
215	20240404	170000	152061315900	29400	29400	29400	29400	0
216	20240404	165900	152061315900	29400	29400	29400	29400	0
217	20240404	165800	152061315900	29400	29400	29400	29400	0
218	20240404	165700	152061315900	29400	29400	29400	29400	0
219	20240404	165600	152061315900	29400	29400	29400	29400	0
220	20240404	165500	152061315900	29400	29400	29400	29400	0
221	20240404	165400	152061315900	29400	29400	29400	29400	0
222	20240404	165300	152061315900	29400	29400	29400	29400	0
223	20240404	165200	152061315900	29400	29400	29400	29400	0
224	20240404	165100	152061315900	29400	29400	29400	29400	0
225	20240404	165000	152061315900	29400	29400	29400	29400	0
226	20240404	164900	152061315900	29400	29400	29400	29400	0
227	20240404	164800	152061315900	29400	29400	29400	29400	0
228	20240404	164700	152061315900	29400	29400	29400	29400	0
229	20240404	164600	152061315900	29400	29400	29400	29400	0
230	20240404	164500	152061315900	29400	29400	29400	29400	0
231	20240404	164400	152061315900	29400	29400	29400	29400	0
232	20240404	164300	152061315900	29400	29400	29400	29400	0
233	20240404	164200	152061315900	29400	29400	29400	29400	0
234	20240404	164100	152061315900	29400	29400	29400	29400	0
235	20240404	164000	152061315900	29400	29400	29400	29400	0
236	20240404	163900	152061315900	29400	29400	29400	29400	0
237	20240404	163800	152061315900	29400	29400	29400	29400	0
238	20240404	163700	152061315900	29400	29400	29400	29400	0
239	20240404	163600	152061315900	29400	29400	29400	29400	0
240	20240404	163500	152061315900	29400	29400	29400	29400	0
241	20240404	163400	152061315900	29400	29400	29400	29400	0
242	20240404	163300	152061315900	29400	29400	29400	29400	659
243	20240404	163200	152061315900	29400	29400	29400	29400	0
244	20240404	163100	152061315900	29400	29400	29400	29400	0
245	20240404	163000	152061315900	29400	29400	29400	29400	0
246	20240404	162900	152061315900	29400	29400	29400	29400	0
247	20240404	162800	152061315900	29400	29400	29400	29400	0
248	20240404	162700	152061315900	29400	29400	29400	29400	0
249	20240404	162600	152061315900	29400	29400	29400	29400	0
250	20240404	162500	152061315900	29400	29400	29400	29400	0
251	20240404	162400	152061315900	29400	29400	29400	29400	0
252	20240404	162300	152061315900	29400	29400	29400	29400	0
253	20240404	162200	152061315900	29400	29400	29400	29400	0
254	20240404	162100	152061315900	29400	29400	29400	29400	0
255	20240404	162000	152061315900	29400	29400	29400	29400	0
256	20240404	161900	152061315900	29400	29400	29400	29400	0
257	20240404	161800	152061315900	29400	29400	29400	29400	0
258	20240404	161700	152061315900	29400	29400	29400	29400	0
259	20240404	161600	152061315900	29400	29400	29400	29400	0
260	20240404	161500	152061315900	29400	29400	29400	29400	0
261	20240404	161400	152061315900	29400	29400	29400	29400	0
262	20240404	161300	152061315900	29400	29400	29400	29400	0
263	20240404	161200	152061315900	29400	29400	29400	29400	0
264	20240404	161100	152061315900	29400	29400	29400	29400	0
265	20240404	161000	152061315900	29400	29400	29400	29400	0
266	20240404	160900	152061315900	29400	29400	29400	29400	0
267	20240404	160800	152061315900	29400	29400	29400	29400	0
268	20240404	160700	152061315900	29400	29400	29400	29400	0
269	20240404	160600	152061315900	29400	29400	29400	29400	0
270	20240404	160500	152061315900	29400	29400	29400	29400	0
271	20240404	160400	152061315900	29400	29400	29400	29400	0
272	20240404	160300	152061315900	29400	29400	29400	29400	659
273	20240404	160200	152061315900	29400	29400	29400	29400	0
274	20240404	160100	152061315900	29400	29400	29400	29400	0
275	20240404	160000	152061315900	29400	29400	29400	29400	0
276	20240404	155900	152061315900	29400	29400	29400	29400	0
277	20240404	155800	152061315900	29400	29400	29400	29400	0
278	20240404	155700	152061315900	29400	29400	29400	29400	0
279	20240404	155600	152061315900	29400	29400	29400	29400	0
280	20240404	155500	152061315900	29400	29400	29400	29400	0
281	20240404	155400	152061315900	29400	29400	29400	29400	0
282	20240404	155300	152061315900	29400	29400	29400	29400	0
283	20240404	155200	152061315900	29400	29400	29400	29400	0
284	20240404	155100	152061315900	29400	29400	29400	29400	0
285	20240404	155000	152061315900	29400	29400	29400	29400	0
286	20240404	154900	152061315900	29400	29400	29400	29400	0
287	20240404	154800	152061315900	29400	29400	29400	29400	0
288	20240404	154700	152061315900	29400	29400	29400	29400	0
289	20240404	154600	152061315900	29400	29400	29400	29400	0
290	20240404	154500	152061315900	29400	29400	29400	29400	0
291	20240404	154400	152061315900	29400	29400	29400	29400	0
292	20240404	154300	152061315900	29400	29400	29400	29400	0
293	20240404	154200	152061315900	29400	29400	29400	29400	0
294	20240404	154100	152061315900	29400	29400	29400	29400	0
295	20240404	154000	152061315900	29400	29400	29400	29400	0
296	20240404	153900	152061315900	29400	29400	29400	29400	0
297	20240404	153800	152061315900	29400	29400	29400	29400	0
298	20240404	153700	152061315900	29400	29400	29400	29400	0
299	20240404	153600	152061315900	29400	29400	29400	29400	0
300	20240404	153500	152061315900	29400	29400	29400	29400	0
301	20240404	153400	152061315900	29400	29400	29400	29400	0
302	20240404	153300	152061315900	29400	29400	29400	29400	659
303	20240404	153200	152061315900	29400	29400	29400	29400	0
304	20240404	153100	152061315900	29400	29400	29400	29400	0
305	20240404	153000	152061315900	29400	29400	29400	29400	659
306	20240404	152900	152041941300	29400	29400	29400	29400	0
307	20240404	152800	152041941300	29400	29400	29400	29400	0
308	20240404	152700	152041941300	29400	29400	29400	29400	0
309	20240404	152600	152041941300	29400	29400	29400	29400	0
310	20240404	152500	152041941300	29400	29400	29400	29400	0
311	20240404	152400	152041941300	29400	29400	29400	29400	0
312	20240404	152300	152041941300	29400	29400	29400	29400	0
313	20240404	152200	152041941300	29400	29400	29400	29400	0
314	20240404	152100	152041941300	29400	29400	29400	29400	0
315	20240404	152000	152041941300	29400	29400	29400	29400	0
316	20240404	151900	152041941300	29400	29400	29400	29400	790
317	20240404	151800	152018715300	29400	29400	29400	29400	453
318	20240404	151700	152005397100	29400	29400	29400	29400	364
319	20240404	151600	151994695500	29400	29400	29400	29400	75
320	20240404	151500	151992490500	29400	29400	29400	29400	24
321	20240404	151400	151991784900	29400	29400	29400	29400	52
322	20240404	151300	151990256100	29400	29400	29400	29400	43
323	20240404	151200	151988991900	29400	29400	29400	29400	12
324	20240404	151100	151988639100	29400	29400	29400	29400	415
325	20240404	151000	151976438100	29400	29400	29400	29400	131
326	20240404	150900	151972586700	29400	29400	29400	29400	190
327	20240404	150800	151967000700	29400	29400	29400	29400	44
328	20240404	150700	151965707100	29400	29400	29400	29400	45
329	20240404	150600	151964384100	29400	29400	29400	29400	101
330	20240404	150500	151961414700	29400	29400	29400	29400	8
331	20240404	150400	151961179500	29400	29400	29400	29400	1
332	20240404	150300	151961150100	29400	29400	29400	29400	42
333	20240404	150200	151959915300	29400	29400	29400	29400	242
334	20240404	150100	151952800500	29400	29400	29400	29400	68
335	20240404	150000	151950801300	29400	29400	29400	29400	47
336	20240404	145900	151949419500	29400	29400	29400	29400	46
337	20240404	145800	151948067100	29400	29400	29400	29400	145
338	20240404	145700	151943804100	29400	29400	29400	29400	3
339	20240404	145600	151943715900	29400	29400	29400	29400	130
340	20240404	145500	151939893900	29400	29400	29400	29400	65
341	20240404	145400	151937982900	29400	29400	29400	29400	58
342	20240404	145300	151936277700	29400	29400	29400	29400	16
343	20240404	145200	151935807300	29400	29400	29400	29400	353
344	20240404	145100	151925429100	29400	29400	29400	29400	1
345	20240404	145000	151925399700	29400	29400	29400	29400	18
346	20240404	144900	151924870500	29400	29400	29400	29400	0
347	20240404	144800	151924870500	29400	29400	29400	29400	105
348	20240404	144700	151921783500	29400	29400	29400	29400	39
349	20240404	144600	151920636900	29400	29400	29400	29400	41
350	20240404	144500	151919431500	29400	29400	29400	29400	128
351	20240404	144400	151915668300	29400	29400	29400	29400	537
352	20240404	144300	151899880500	29400	29400	29400	29400	180
353	20240404	144200	151894588500	29400	29400	29400	29400	73
354	20240404	144100	151892442300	29400	29400	29400	29400	38
355	20240404	144000	151891325100	29400	29400	29400	29400	61
356	20240404	143900	151889531700	29400	29400	29400	29400	44
357	20240404	143800	151888238100	29400	29400	29400	29400	175
358	20240404	143700	151883093100	29400	29400	29400	29400	115
359	20240404	143600	151879712100	29400	29400	29400	29400	321
360	20240404	143500	151870274700	29400	29400	29400	29400	94
361	20240404	143400	151867511100	29400	29400	29400	29400	148
362	20240404	143300	151863159900	29400	29400	29400	29400	243
363	20240404	143200	151856015700	29400	29400	29400	29400	2
364	20240404	143100	151855956900	29400	29400	29400	29400	154
365	20240404	143000	151851429300	29400	29400	29400	29400	573
366	20240404	142900	151834583100	29400	29400	29400	29400	4
367	20240404	142800	151834465500	29400	29400	29400	29400	228
368	20240404	142700	151827762300	29400	29400	29400	29400	10
369	20240404	142600	151827468300	29400	29400	29400	29400	188
370	20240404	142500	151821941100	29400	29400	29400	29400	20
371	20240404	142400	151821353100	29400	29400	29400	29400	3
372	20240404	142300	151821264900	29400	29400	29400	29400	13
373	20240404	142200	151820882700	29400	29400	29400	29400	2
374	20240404	142100	151820823900	29400	29400	29400	29400	3
375	20240404	142000	151820735700	29400	29400	29400	29400	233
376	20240404	141900	151813885500	29400	29400	29400	29400	0
377	20240404	141800	151813885500	29400	29400	29400	29400	3
378	20240404	141700	151813797300	29400	29400	29400	29400	15
379	20240404	141600	151813356300	29400	29400	29400	29400	62
380	20240404	141500	151811533500	29400	29400	29400	29400	16
381	20240404	141400	151811063100	29400	29400	29400	29400	2
382	20240404	141300	151811004300	29400	29400	29400	29400	82
383	20240404	141200	151808593500	29400	29400	29400	29400	1
384	20240404	141100	151808564100	29400	29400	29400	29400	700
385	20240404	141000	151787984100	29400	29400	29400	29400	111
386	20240404	140900	151784720700	29400	29400	29400	29400	8
387	20240404	140800	151784485500	29400	29400	29400	29400	121
388	20240404	140700	151780928100	29400	29400	29400	29400	5
389	20240404	140600	151780781100	29400	29400	29400	29400	26
390	20240404	140500	151780016700	29400	29400	29400	29400	249
391	20240404	140400	151772696100	29400	29400	29400	29400	115
392	20240404	140300	151769315100	29400	29400	29400	29400	9
393	20240404	140200	151769050500	29400	29400	29400	29400	34
394	20240404	140100	151768050900	29400	29400	29400	29400	15
395	20240404	140000	151767609900	29400	29400	29400	29400	137
396	20240404	135900	151763582100	29400	29400	29400	29400	0
397	20240404	135800	151763582100	29400	29400	29400	29400	6
398	20240404	135700	151763405700	29400	29400	29400	29400	10
399	20240404	135600	151763111700	29400	29400	29400	29400	33
400	20240404	135500	151762141500	29400	29400	29400	29400	53
401	20240404	135400	151760583300	29400	29400	29400	29400	0
402	20240404	135300	151760583300	29400	29400	29400	29400	301
403	20240404	135200	151751733900	29400	29400	29400	29400	12
404	20240404	135100	151751381100	29400	29400	29400	29400	39
405	20240404	135000	151750234500	29400	29400	29400	29400	35
406	20240404	134900	151749205500	29400	29400	29400	29400	360
407	20240404	134800	151738621500	29400	29400	29400	29400	120
408	20240404	134700	151735093500	29400	29400	29400	29400	1
409	20240404	134600	151735064100	29400	29400	29400	29400	381
410	20240404	134500	151723862700	29400	29400	29400	29400	23
411	20240404	134400	151723186500	29400	29400	29400	29400	45
412	20240404	134300	151721863500	29400	29400	29400	29400	15
413	20240404	134200	151721422500	29400	29400	29400	29400	25
414	20240404	134100	151720687500	29400	29400	29400	29400	385
415	20240404	134000	151709368500	29400	29400	29400	29400	288
416	20240404	133900	151700901300	29400	29400	29400	29400	495
417	20240404	133800	151686348300	29400	29400	29400	29400	40
418	20240404	133700	151685172300	29400	29400	29400	29400	267
419	20240404	133600	151677322500	29400	29400	29400	29400	440
420	20240404	133500	151664386500	29400	29400	29400	29400	0
421	20240404	133400	151664386500	29400	29400	29400	29400	163
422	20240404	133300	151659594300	29400	29400	29400	29400	30
423	20240404	133200	151658712300	29400	29400	29400	29400	24
424	20240404	133100	151658006700	29400	29400	29400	29400	103
425	20240404	133000	151654978500	29400	29400	29400	29400	48
426	20240404	132900	151653567300	29400	29400	29400	29400	5
427	20240404	132800	151653420300	29400	29400	29400	29400	151
428	20240404	132700	151648980900	29400	29400	29400	29400	1012
429	20240404	132600	151619228100	29400	29400	29400	29400	61
430	20240404	132500	151617434700	29400	29400	29400	29400	70
431	20240404	132400	151615376700	29400	29400	29400	29400	91
432	20240404	132300	151612701300	29400	29400	29400	29400	147
433	20240404	132200	151608379500	29400	29400	29400	29400	55
434	20240404	132100	151606762500	29400	29400	29400	29400	6
435	20240404	132000	151606586100	29400	29400	29400	29400	4
436	20240404	131900	151606468500	29400	29400	29400	29400	13
437	20240404	131800	151606086300	29400	29400	29400	29400	0
438	20240404	131700	151606086300	29400	29400	29400	29400	3
439	20240404	131600	151605998100	29400	29400	29400	29400	343
440	20240404	131500	151595913900	29400	29400	29400	29400	63
441	20240404	131400	151594061700	29400	29400	29400	29400	28
442	20240404	131300	151593238500	29400	29400	29400	29400	1092
443	20240404	131200	151561133700	29400	29400	29400	29400	121
444	20240404	131100	151557576300	29400	29400	29400	29400	8
445	20240404	131000	151557341100	29400	29400	29400	29400	16
446	20240404	130900	151556870700	29400	29400	29400	29400	2002
447	20240404	130800	151498011900	29400	29400	29400	29400	564
448	20240404	130700	151481430300	29400	29400	29400	29400	16
449	20240404	130600	151480959900	29400	29400	29400	29400	4
450	20240404	130500	151480842300	29400	29400	29400	29400	70
451	20240404	130400	151478784300	29400	29400	29400	29400	51
452	20240404	130300	151477284900	29400	29400	29400	29400	44
453	20240404	130200	151475991300	29400	29400	29400	29400	1882
454	20240404	130100	151420660500	29400	29400	29400	29400	239
455	20240404	130000	151413633900	29400	29400	29400	29400	38
456	20240404	125900	151412516700	29400	29400	29400	29400	255
457	20240404	125800	151405019700	29400	29400	29400	29400	492
458	20240404	125700	151390554900	29400	29400	29400	29400	126
459	20240404	125600	151386850500	29400	29400	29400	29400	77
460	20240404	125500	151384586700	29400	29400	29400	29400	954
461	20240404	125400	151356539100	29400	29400	29400	29400	420
462	20240404	125300	151344191100	29400	29400	29400	29400	202
463	20240404	125200	151338252300	29400	29400	29400	29400	14
464	20240404	125100	151337840700	29400	29400	29400	29400	9
465	20240404	125000	151337576100	29400	29400	29400	29400	323
466	20240404	124900	151328079900	29400	29400	29400	29400	165
467	20240404	124800	151323228900	29400	29400	29400	29400	68
468	20240404	124700	151321229700	29400	29400	29400	29400	13
469	20240404	124600	151320847500	29400	29400	29400	29400	828
470	20240404	124500	151296504300	29400	29400	29400	29400	12
471	20240404	124400	151296151500	29400	29400	29400	29400	3
472	20240404	124300	151296063300	29400	29400	29400	29400	109
473	20240404	124200	151292858700	29400	29400	29400	29400	3
474	20240404	124100	151292770500	29400	29400	29400	29400	351
475	20240404	124000	151282451100	29400	29400	29400	29400	103
476	20240404	123900	151279422900	29400	29400	29400	29400	119
477	20240404	123800	151275924300	29400	29400	29400	29400	56
478	20240404	123700	151274277900	29400	29400	29400	29400	24
479	20240404	123600	151273572300	29400	29400	29400	29400	9
480	20240404	123500	151273307700	29400	29400	29400	29400	441
481	20240404	123400	151260342300	29400	29400	29400	29400	314
482	20240404	123300	151251110700	29400	29400	29400	29400	154
483	20240404	123200	151246583100	29400	29400	29400	29400	136
484	20240404	123100	151242584700	29400	29400	29400	29400	8
485	20240404	123000	151242349500	29400	29400	29400	29400	334
486	20240404	122900	151232529900	29400	29400	29400	29400	42
487	20240404	122800	151231295100	29400	29400	29400	29400	134
488	20240404	122700	151227355500	29400	29400	29400	29400	4
489	20240404	122600	151227237900	29400	29400	29400	29400	13
490	20240404	122500	151226855700	29400	29400	29400	29400	210
491	20240404	122400	151220681700	29400	29400	29400	29400	94
492	20240404	122300	151217918100	29400	29400	29400	29400	23
493	20240404	122200	151217241900	29400	29400	29400	29400	709
494	20240404	122100	151196397300	29400	29400	29400	29400	189
495	20240404	122000	151190840700	29400	29400	29400	29400	4
496	20240404	121900	151190723100	29400	29400	29400	29400	300
497	20240404	121800	151181903100	29400	29400	29400	29400	115
498	20240404	121700	151178522100	29400	29400	29400	29400	106
499	20240404	121600	151175405700	29400	29400	29400	29400	145
500	20240404	121500	151171142700	29400	29400	29400	29400	3
501	20240404	121400	151171054500	29400	29400	29400	29400	1
502	20240404	121300	151171025100	29400	29400	29400	29400	260
503	20240404	121200	151163381100	29400	29400	29400	29400	42
504	20240404	121100	151162146300	29400	29400	29400	29400	318
505	20240404	121000	151152797100	29400	29400	29400	29400	119
506	20240404	120900	151149298500	29400	29400	29400	29400	325
507	20240404	120800	151139743500	29400	29400	29400	29400	82
508	20240404	120700	151137332700	29400	29400	29400	29400	153
509	20240404	120600	151132834500	29400	29400	29400	29400	292
510	20240404	120500	151124249700	29400	29400	29400	29400	155
511	20240404	120400	151119692700	29400	29400	29400	29400	574
512	20240404	120300	151102817100	29400	29400	29400	29400	3702
513	20240404	120200	150993978300	29400	29400	29400	29400	76
514	20240404	120100	150991743900	29400	29400	29400	29400	335
515	20240404	120000	150981894900	29400	29400	29400	29400	2247
516	20240404	115900	150915833100	29400	29400	29400	29400	385
517	20240404	115800	150904514100	29400	29400	29400	29400	612
518	20240404	115700	150886521300	29400	29400	29400	29400	1573
519	20240404	115600	150840275100	29400	29400	29400	29400	62
520	20240404	115500	150838452300	29400	29400	29400	29400	404
521	20240404	115400	150826574700	29400	29400	29400	29400	44
522	20240404	115300	150825281100	29400	29400	29400	29400	313
523	20240404	115200	150816078900	29400	29400	29400	29400	5
524	20240404	115100	150815931900	29400	29400	29400	29400	10
525	20240404	115000	150815637900	29400	29400	29400	29400	112
526	20240404	114900	150812345100	29400	29400	29400	29400	32
527	20240404	114800	150811404300	29400	29400	29400	29400	27
528	20240404	114700	150810610500	29400	29400	29400	29400	119
529	20240404	114600	150807111900	29400	29400	29400	29400	165
530	20240404	114500	150802260900	29400	29400	29400	29400	28
531	20240404	114400	150801437700	29400	29400	29400	29400	7
532	20240404	114300	150801231900	29400	29400	29400	29400	22
533	20240404	114200	150800585100	29400	29400	29400	29400	214
534	20240404	114100	150794293500	29400	29400	29400	29400	17
535	20240404	114000	150793793700	29400	29400	29400	29400	156
536	20240404	113900	150789207300	29400	29400	29400	29400	103
537	20240404	113800	150786179100	29400	29400	29400	29400	104
538	20240404	113700	150783121500	29400	29400	29400	29400	89
539	20240404	113600	150780504900	29400	29400	29400	29400	229
540	20240404	113500	150773772300	29400	29400	29400	29400	21
541	20240404	113400	150773154900	29400	29400	29400	29400	45
542	20240404	113300	150771831900	29400	29400	29400	29400	912
543	20240404	113200	150745019100	29400	29400	29400	29400	42
544	20240404	113100	150743784300	29400	29400	29400	29400	60
545	20240404	113000	150742020300	29400	29400	29400	29400	198
546	20240404	112900	150736199100	29400	29400	29400	29400	94
547	20240404	112800	150733435500	29400	29400	29400	29400	1124
548	20240404	112700	150700389900	29400	29400	29400	29400	103
549	20240404	112600	150697361700	29400	29400	29400	29400	1215
550	20240404	112500	150661640700	29400	29400	29400	29400	284
551	20240404	112400	150653291100	29400	29400	29400	29400	21
552	20240404	112300	150652673700	29400	29400	29400	29400	58
553	20240404	112200	150650968500	29400	29400	29400	29400	1178
554	20240404	112100	150616335300	29400	29400	29400	29400	111
555	20240404	112000	150613071900	29400	29400	29400	29400	101
556	20240404	111900	150610102500	29400	29400	29400	29400	95
557	20240404	111800	150607309500	29400	29400	29400	29400	291
558	20240404	111700	150598754100	29400	29400	29400	29400	2951
559	20240404	111600	150511994700	29400	29400	29400	29400	513
560	20240404	111500	150496912500	29400	29400	29400	29400	1975
561	20240404	111400	150438847500	29400	29400	29400	29400	7892
562	20240404	111300	150206822700	29400	29400	29400	29400	1217
563	20240404	111200	150171042900	29400	29400	29400	29400	3958
564	20240404	111100	150054677700	29400	29400	29400	29400	576
565	20240404	111000	150037743300	29400	29400	29400	29400	1334
566	20240404	110900	149998523700	29400	29400	29400	29400	628
567	20240404	110800	149980060500	29400	29400	29400	29400	3781
568	20240404	110700	149868899100	29400	29400	29400	29400	1146
569	20240404	110600	149835206700	29400	29400	29400	29400	6216
570	20240404	110500	149652456300	29400	29400	29400	29400	490
571	20240404	110400	149638050300	29400	29400	29400	29400	56
572	20240404	110300	149636403900	29400	29400	29400	29400	65
573	20240404	110200	149634492900	29400	29400	29400	29400	586
574	20240404	110100	149617264500	29400	29400	29400	29400	167
575	20240404	110000	149612354700	29400	29400	29400	29400	230
576	20240404	105900	149605592700	29400	29400	29400	29400	155
577	20240404	105800	149601035700	29400	29400	29400	29400	227
578	20240404	105700	149594361900	29400	29400	29400	29400	389
579	20240404	105600	149582925300	29400	29400	29400	29400	31
580	20240404	105500	149582013900	29400	29400	29400	29400	13
581	20240404	105400	149581631700	29400	29400	29400	29400	542
582	20240404	105300	149565696900	29400	29400	29400	29400	1928
583	20240404	105200	149509013700	29400	29400	29400	29400	1202
584	20240404	105100	149473674900	29400	29400	29400	29400	230
585	20240404	105000	149466912900	29400	29400	29400	29400	581
586	20240404	104900	149449831500	29400	29400	29400	29400	1190
587	20240404	104800	149414845500	29400	29400	29400	29400	276
588	20240404	104700	149406731100	29400	29400	29400	29400	834
589	20240404	104600	149382211500	29400	29400	29400	29400	171
590	20240404	104500	149377184100	29400	29400	29400	29400	148
591	20240404	104400	149372832900	29400	29400	29400	29400	1543
592	20240404	104300	149327468700	29400	29400	29400	29400	274
593	20240404	104200	149319413100	29400	29400	29400	29400	555
594	20240404	104100	149303096100	29400	29400	29400	29400	157
595	20240404	104000	149298480300	29400	29400	29400	29400	140
596	20240404	103900	149294364300	29400	29400	29400	29400	219
597	20240404	103800	149287925700	29400	29400	29400	29400	243
598	20240404	103700	149280781500	29400	29400	29400	29400	543
599	20240404	103600	149264817300	29400	29400	29400	29400	1361
600	20240404	103500	149224803900	29400	29400	29400	29400	329
601	20240404	103400	149215131300	29400	29400	29400	29400	714
602	20240404	103300	149194139700	29400	29400	29400	29400	454
603	20240404	103200	149180792100	29400	29400	29400	29400	246
604	20240404	103100	149173559700	29400	29400	29400	29400	1397
605	20240404	103000	149132487900	29400	29400	29400	29400	1231
606	20240404	102900	149096296500	29400	29400	29400	29400	288
607	20240404	102800	149087829300	29400	29400	29400	29400	929
608	20240404	102700	149060516700	29400	29400	29400	29400	212
609	20240404	102600	149054283900	29400	29400	29400	29400	335
610	20240404	102500	149044434900	29400	29400	29400	29400	429
611	20240404	102400	149031822300	29400	29400	29400	29400	1076
612	20240404	102300	149000187900	29400	29400	29400	29400	950
613	20240404	102200	148972257900	29400	29400	29400	29400	926
614	20240404	102100	148945033500	29400	29400	29400	29400	403
615	20240404	102000	148933185300	29400	29400	29400	29400	133
616	20240404	101900	148929275100	29400	29400	29400	29400	279
617	20240404	101800	148921072500	29400	29400	29400	29400	1056
618	20240404	101700	148890026100	29400	29400	29400	29400	218
619	20240404	101600	148883616900	29400	29400	29400	29400	277
620	20240404	101500	148875473100	29400	29400	29400	29400	224
621	20240404	101400	148868887500	29400	29400	29400	29400	343
622	20240404	101300	148858803300	29400	29400	29400	29400	317
623	20240404	101200	148849483500	29400	29400	29400	29400	615
624	20240404	101100	148831402500	29400	29400	29400	29400	892
625	20240404	101000	148805177700	29400	29400	29400	29400	1099
626	20240404	100900	148772867100	29400	29400	29400	29400	1150
627	20240404	100800	148739057100	29400	29400	29400	29400	82
628	20240404	100700	148736646300	29400	29400	29400	29400	287
629	20240404	100600	148728208500	29400	29400	29400	29400	323
630	20240404	100500	148718712300	29400	29400	29400	29400	1366
631	20240404	100400	148678551900	29400	29400	29400	29400	2036
632	20240404	100300	148618693500	29400	29400	29400	29400	547
633	20240404	100200	148602611700	29400	29400	29400	29400	1572
634	20240404	100100	148556394900	29400	29400	29400	29400	871
635	20240404	100000	148530787500	29400	29400	29400	29400	393
636	20240404	095900	148519233300	29400	29400	29400	29400	250
637	20240404	095800	148511883300	29400	29400	29400	29400	864
638	20240404	095700	148486481700	29400	29400	29400	29400	2055
639	20240404	095600	148426064700	29400	29400	29400	29400	3030
640	20240404	095500	148336982700	29400	29400	29400	29400	2473
641	20240404	095400	148264276500	29400	29400	29400	29400	6831
642	20240404	095300	148063445100	29400	29400	29400	29400	1553
643	20240404	095200	148017786900	29400	29400	29400	29400	2235
644	20240404	095100	147952077900	29400	29400	29400	29400	2136
645	20240404	095000	147889279500	29400	29400	29400	29400	5886
646	20240404	094900	147716231100	29400	29400	29400	29400	14049
647	20240404	094800	147303190500	29400	29400	29400	29400	4884
648	20240404	094700	147159600900	29400	29400	29400	29400	4533
649	20240404	094600	147026330700	29400	29400	29400	29400	4968
650	20240404	094500	146880271500	29400	29400	29400	29400	7022
651	20240404	094400	146673824700	29400	29400	29400	29400	9455
652	20240404	094300	146395847700	29400	29400	29400	29400	15479
653	20240404	094200	145940765100	29400	29400	29400	29400	27872
654	20240404	094100	145121328300	29400	29400	29400	29400	41555
655	20240404	094000	143899611300	29400	28550	29400	28550	440484
656	20240404	093900	130990667450	28550	28750	29000	28550	133646
657	20240404	093800	127148382650	28750	28400	29300	28400	355983
658	20240404	093700	116857233750	28450	28500	28500	28350	71249
659	20240404	093600	114828251200	28250	28250	28250	28250	0
660	20240404	093500	114828251200	28250	27950	28250	27900	170571
661	20240404	093400	110026748100	27950	27750	28050	27650	160628
662	20240404	093300	105544895350	27750	27650	28100	27400	281698
663	20240404	093200	97737977500	27700	26800	27750	26750	305375
664	20240404	093100	89424232800	26800	26400	27000	26350	172403
665	20240404	093000	84817263450	26400	26150	26550	26050	64817
666	20240404	092900	83105858000	26200	26100	26800	25900	128031
667	20240404	092800	79741208650	26050	26050	26250	26000	40111
668	20240404	092700	78693880750	26100	26150	26250	25850	68741
669	20240404	092600	76903185850	26100	26100	26400	26050	56489
670	20240404	092500	75422388000	26100	26450	26600	26100	90055
671	20240404	092400	73051312150	26500	26800	26900	26100	127895
672	20240404	092300	69673853650	26800	26800	26850	26550	100294
673	20240404	092200	66993441600	26800	26500	27100	26400	273112
674	20240404	092100	59667846600	26550	26050	26550	25800	152762
675	20240404	092000	55666383400	26050	25850	26400	25700	184672
676	20240404	091900	50859841150	25850	25950	26000	25600	101826
677	20240404	091800	48235392000	25900	26100	26200	25600	205223
678	20240404	091700	42919418150	26100	25850	26250	25650	320508
679	20240404	091600	34604591100	25850	25700	26000	25550	230178
680	20240404	091500	28680802100	25500	25500	25500	25500	0
681	20240404	091400	28680802100	25500	25100	25500	24550	220283
682	20240404	091300	23158966950	25150	23550	25150	23300	328274
683	20240404	091200	15206246750	23550	23050	23650	23000	97922
684	20240404	091100	12914499400	23050	23100	23100	23000	17196
685	20240404	091000	12517984350	23100	22800	23100	22800	16010
686	20240404	090900	12149924600	22850	22700	22900	22550	13180
687	20240404	090800	11850052400	22650	23000	23000	22400	49936
688	20240404	090700	10719485450	23000	23000	23100	22950	18816
689	20240404	090600	10286127900	22950	22850	23000	22650	20550
690	20240404	090500	9818436200	22900	22850	22900	22650	17930
691	20240404	090400	9410206650	22750	22950	23000	22650	48319
692	20240404	090300	8308946750	22950	23050	23100	22900	42981
693	20240404	090200	7322622850	23050	22950	23100	22900	30689
694	20240404	090100	6616515500	23000	22900	23300	22850	76607
695	20240404	090000	4851339700	23000	23200	23500	22850	208979