KissMeData/086060/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	202000	242182150	4050	4050	4050	4050	240
3	20240404	201900	242182150	4050	4050	4050	4050	0
4	20240404	201800	242182150	4050	4050	4050	4050	0
5	20240404	201700	242182150	4050	4050	4050	4050	0
6	20240404	201600	242182150	4050	4050	4050	4050	0
7	20240404	201500	242182150	4050	4050	4050	4050	0
8	20240404	201400	242182150	4050	4050	4050	4050	0
9	20240404	201300	242182150	4050	4050	4050	4050	0
10	20240404	201200	242182150	4050	4050	4050	4050	0
11	20240404	201100	242182150	4050	4050	4050	4050	0
12	20240404	201000	242182150	4050	4050	4050	4050	0
13	20240404	200900	242182150	4050	4050	4050	4050	0
14	20240404	200800	242182150	4050	4050	4050	4050	0
15	20240404	200700	242182150	4050	4050	4050	4050	0
16	20240404	200600	242182150	4050	4050	4050	4050	0
17	20240404	200500	242182150	4050	4050	4050	4050	0
18	20240404	200400	242182150	4050	4050	4050	4050	0
19	20240404	200300	242182150	4050	4050	4050	4050	0
20	20240404	200200	242182150	4050	4050	4050	4050	0
21	20240404	200100	242182150	4050	4050	4050	4050	0
22	20240404	200000	242182150	4050	4050	4050	4050	0
23	20240404	195900	242182150	4050	4050	4050	4050	0
24	20240404	195800	242182150	4050	4050	4050	4050	0
25	20240404	195700	242182150	4050	4050	4050	4050	0
26	20240404	195600	242182150	4050	4050	4050	4050	0
27	20240404	195500	242182150	4050	4050	4050	4050	0
28	20240404	195400	242182150	4050	4050	4050	4050	0
29	20240404	195300	242182150	4050	4050	4050	4050	0
30	20240404	195200	242182150	4050	4050	4050	4050	0
31	20240404	195100	242182150	4050	4050	4050	4050	0
32	20240404	195000	242182150	4050	4050	4050	4050	240
33	20240404	194900	242182150	4050	4050	4050	4050	0
34	20240404	194800	242182150	4050	4050	4050	4050	0
35	20240404	194700	242182150	4050	4050	4050	4050	0
36	20240404	194600	242182150	4050	4050	4050	4050	0
37	20240404	194500	242182150	4050	4050	4050	4050	0
38	20240404	194400	242182150	4050	4050	4050	4050	0
39	20240404	194300	242182150	4050	4050	4050	4050	0
40	20240404	194200	242182150	4050	4050	4050	4050	0
41	20240404	194100	242182150	4050	4050	4050	4050	0
42	20240404	194000	242182150	4050	4050	4050	4050	0
43	20240404	193900	242182150	4050	4050	4050	4050	0
44	20240404	193800	242182150	4050	4050	4050	4050	0
45	20240404	193700	242182150	4050	4050	4050	4050	0
46	20240404	193600	242182150	4050	4050	4050	4050	0
47	20240404	193500	242182150	4050	4050	4050	4050	0
48	20240404	193400	242182150	4050	4050	4050	4050	0
49	20240404	193300	242182150	4050	4050	4050	4050	0
50	20240404	193200	242182150	4050	4050	4050	4050	0
51	20240404	193100	242182150	4050	4050	4050	4050	0
52	20240404	193000	242182150	4050	4050	4050	4050	0
53	20240404	192900	242182150	4050	4050	4050	4050	0
54	20240404	192800	242182150	4050	4050	4050	4050	0
55	20240404	192700	242182150	4050	4050	4050	4050	0
56	20240404	192600	242182150	4050	4050	4050	4050	0
57	20240404	192500	242182150	4050	4050	4050	4050	0
58	20240404	192400	242182150	4050	4050	4050	4050	0
59	20240404	192300	242182150	4050	4050	4050	4050	0
60	20240404	192200	242182150	4050	4050	4050	4050	0
61	20240404	192100	242182150	4050	4050	4050	4050	0
62	20240404	192000	242182150	4050	4050	4050	4050	240
63	20240404	191900	242182150	4050	4050	4050	4050	0
64	20240404	191800	242182150	4050	4050	4050	4050	0
65	20240404	191700	242182150	4050	4050	4050	4050	0
66	20240404	191600	242182150	4050	4050	4050	4050	0
67	20240404	191500	242182150	4050	4050	4050	4050	0
68	20240404	191400	242182150	4050	4050	4050	4050	0
69	20240404	191300	242182150	4050	4050	4050	4050	0
70	20240404	191200	242182150	4050	4050	4050	4050	0
71	20240404	191100	242182150	4050	4050	4050	4050	0
72	20240404	191000	242182150	4050	4050	4050	4050	0
73	20240404	190900	242182150	4050	4050	4050	4050	0
74	20240404	190800	242182150	4050	4050	4050	4050	0
75	20240404	190700	242182150	4050	4050	4050	4050	0
76	20240404	190600	242182150	4050	4050	4050	4050	0
77	20240404	190500	242182150	4050	4050	4050	4050	0
78	20240404	190400	242182150	4050	4050	4050	4050	0
79	20240404	190300	242182150	4050	4050	4050	4050	0
80	20240404	190200	242182150	4050	4050	4050	4050	0
81	20240404	190100	242182150	4050	4050	4050	4050	0
82	20240404	190000	242182150	4050	4050	4050	4050	0
83	20240404	185900	242182150	4050	4050	4050	4050	0
84	20240404	185800	242182150	4050	4050	4050	4050	0
85	20240404	185700	242182150	4050	4050	4050	4050	0
86	20240404	185600	242182150	4050	4050	4050	4050	0
87	20240404	185500	242182150	4050	4050	4050	4050	0
88	20240404	185400	242182150	4050	4050	4050	4050	0
89	20240404	185300	242182150	4050	4050	4050	4050	0
90	20240404	185200	242182150	4050	4050	4050	4050	0
91	20240404	185100	242182150	4050	4050	4050	4050	0
92	20240404	185000	242182150	4050	4050	4050	4050	240
93	20240404	184900	242182150	4050	4050	4050	4050	0
94	20240404	184800	242182150	4050	4050	4050	4050	0
95	20240404	184700	242182150	4050	4050	4050	4050	0
96	20240404	184600	242182150	4050	4050	4050	4050	0
97	20240404	184500	242182150	4050	4050	4050	4050	0
98	20240404	184400	242182150	4050	4050	4050	4050	0
99	20240404	184300	242182150	4050	4050	4050	4050	0
100	20240404	184200	242182150	4050	4050	4050	4050	0
101	20240404	184100	242182150	4050	4050	4050	4050	0
102	20240404	184000	242182150	4050	4050	4050	4050	0
103	20240404	183900	242182150	4050	4050	4050	4050	0
104	20240404	183800	242182150	4050	4050	4050	4050	0
105	20240404	183700	242182150	4050	4050	4050	4050	0
106	20240404	183600	242182150	4050	4050	4050	4050	0
107	20240404	183500	242182150	4050	4050	4050	4050	0
108	20240404	183400	242182150	4050	4050	4050	4050	0
109	20240404	183300	242182150	4050	4050	4050	4050	0
110	20240404	183200	242182150	4050	4050	4050	4050	0
111	20240404	183100	242182150	4050	4050	4050	4050	0
112	20240404	183000	242182150	4050	4050	4050	4050	0
113	20240404	182900	242182150	4050	4050	4050	4050	0
114	20240404	182800	242182150	4050	4050	4050	4050	0
115	20240404	182700	242182150	4050	4050	4050	4050	0
116	20240404	182600	242182150	4050	4050	4050	4050	0
117	20240404	182500	242182150	4050	4050	4050	4050	0
118	20240404	182400	242182150	4050	4050	4050	4050	0
119	20240404	182300	242182150	4050	4050	4050	4050	0
120	20240404	182200	242182150	4050	4050	4050	4050	0
121	20240404	182100	242182150	4050	4050	4050	4050	0
122	20240404	182000	242182150	4050	4050	4050	4050	240
123	20240404	181900	242182150	4050	4050	4050	4050	0
124	20240404	181800	242182150	4050	4050	4050	4050	0
125	20240404	181700	242182150	4050	4050	4050	4050	0
126	20240404	181600	242182150	4050	4050	4050	4050	0
127	20240404	181500	242182150	4050	4050	4050	4050	0
128	20240404	181400	242182150	4050	4050	4050	4050	0
129	20240404	181300	242182150	4050	4050	4050	4050	0
130	20240404	181200	242182150	4050	4050	4050	4050	0
131	20240404	181100	242182150	4050	4050	4050	4050	0
132	20240404	181000	242182150	4050	4050	4050	4050	0
133	20240404	180900	242182150	4050	4050	4050	4050	0
134	20240404	180800	242182150	4050	4050	4050	4050	0
135	20240404	180700	242182150	4050	4050	4050	4050	0
136	20240404	180600	242182150	4050	4050	4050	4050	0
137	20240404	180500	242182150	4050	4050	4050	4050	0
138	20240404	180400	242182150	4050	4050	4050	4050	0
139	20240404	180300	242182150	4050	4050	4050	4050	0
140	20240404	180200	242182150	4050	4050	4050	4050	0
141	20240404	180100	242182150	4050	4050	4050	4050	0
142	20240404	180000	242182150	4050	4050	4050	4050	0
143	20240404	175900	242182150	4050	4050	4050	4050	0
144	20240404	175800	242182150	4050	4050	4050	4050	0
145	20240404	175700	242182150	4050	4050	4050	4050	0
146	20240404	175600	242182150	4050	4050	4050	4050	0
147	20240404	175500	242182150	4050	4050	4050	4050	0
148	20240404	175400	242182150	4050	4050	4050	4050	0
149	20240404	175300	242182150	4050	4050	4050	4050	0
150	20240404	175200	242182150	4050	4050	4050	4050	0
151	20240404	175100	242182150	4050	4050	4050	4050	0
152	20240404	175000	242182150	4050	4050	4050	4050	240
153	20240404	174900	242182150	4050	4050	4050	4050	0
154	20240404	174800	242182150	4050	4050	4050	4050	0
155	20240404	174700	242182150	4050	4050	4050	4050	0
156	20240404	174600	242182150	4050	4050	4050	4050	0
157	20240404	174500	242182150	4050	4050	4050	4050	0
158	20240404	174400	242182150	4050	4050	4050	4050	0
159	20240404	174300	242182150	4050	4050	4050	4050	0
160	20240404	174200	242182150	4050	4050	4050	4050	0
161	20240404	174100	242182150	4050	4050	4050	4050	0
162	20240404	174000	242182150	4050	4050	4050	4050	0
163	20240404	173900	242182150	4050	4050	4050	4050	0
164	20240404	173800	242182150	4050	4050	4050	4050	0
165	20240404	173700	242182150	4050	4050	4050	4050	0
166	20240404	173600	242182150	4050	4050	4050	4050	0
167	20240404	173500	242182150	4050	4050	4050	4050	0
168	20240404	173400	242182150	4050	4050	4050	4050	0
169	20240404	173300	242182150	4050	4050	4050	4050	0
170	20240404	173200	242182150	4050	4050	4050	4050	0
171	20240404	173100	242182150	4050	4050	4050	4050	0
172	20240404	173000	242182150	4050	4050	4050	4050	0
173	20240404	172900	242182150	4050	4050	4050	4050	0
174	20240404	172800	242182150	4050	4050	4050	4050	0
175	20240404	172700	242182150	4050	4050	4050	4050	0
176	20240404	172600	242182150	4050	4050	4050	4050	0
177	20240404	172500	242182150	4050	4050	4050	4050	0
178	20240404	172400	242182150	4050	4050	4050	4050	0
179	20240404	172300	242182150	4050	4050	4050	4050	0
180	20240404	172200	242182150	4050	4050	4050	4050	0
181	20240404	172100	242182150	4050	4050	4050	4050	0
182	20240404	172000	242182150	4050	4050	4050	4050	240
183	20240404	171900	242182150	4050	4050	4050	4050	0
184	20240404	171800	242182150	4050	4050	4050	4050	0
185	20240404	171700	242182150	4050	4050	4050	4050	0
186	20240404	171600	242182150	4050	4050	4050	4050	0
187	20240404	171500	242182150	4050	4050	4050	4050	0
188	20240404	171400	242182150	4050	4050	4050	4050	0
189	20240404	171300	242182150	4050	4050	4050	4050	0
190	20240404	171200	242182150	4050	4050	4050	4050	0
191	20240404	171100	242182150	4050	4050	4050	4050	0
192	20240404	171000	242182150	4050	4050	4050	4050	0
193	20240404	170900	242182150	4050	4050	4050	4050	0
194	20240404	170800	242182150	4050	4050	4050	4050	0
195	20240404	170700	242182150	4050	4050	4050	4050	0
196	20240404	170600	242182150	4050	4050	4050	4050	0
197	20240404	170500	242182150	4050	4050	4050	4050	0
198	20240404	170400	242182150	4050	4050	4050	4050	0
199	20240404	170300	242182150	4050	4050	4050	4050	0
200	20240404	170200	242182150	4050	4050	4050	4050	0
201	20240404	170100	242182150	4050	4050	4050	4050	0
202	20240404	170000	242182150	4050	4050	4050	4050	0
203	20240404	165900	242182150	4050	4050	4050	4050	0
204	20240404	165800	242182150	4050	4050	4050	4050	0
205	20240404	165700	242182150	4050	4050	4050	4050	0
206	20240404	165600	242182150	4050	4050	4050	4050	0
207	20240404	165500	242182150	4050	4050	4050	4050	0
208	20240404	165400	242182150	4050	4050	4050	4050	0
209	20240404	165300	242182150	4050	4050	4050	4050	0
210	20240404	165200	242182150	4050	4050	4050	4050	0
211	20240404	165100	242182150	4050	4050	4050	4050	0
212	20240404	165000	242182150	4050	4050	4050	4050	240
213	20240404	164900	242182150	4050	4050	4050	4050	0
214	20240404	164800	242182150	4050	4050	4050	4050	0
215	20240404	164700	242182150	4050	4050	4050	4050	0
216	20240404	164600	242182150	4050	4050	4050	4050	0
217	20240404	164500	242182150	4050	4050	4050	4050	0
218	20240404	164400	242182150	4050	4050	4050	4050	0
219	20240404	164300	242182150	4050	4050	4050	4050	0
220	20240404	164200	242182150	4050	4050	4050	4050	0
221	20240404	164100	242182150	4050	4050	4050	4050	0
222	20240404	164000	242182150	4050	4050	4050	4050	0
223	20240404	163900	242182150	4050	4050	4050	4050	0
224	20240404	163800	242182150	4050	4050	4050	4050	0
225	20240404	163700	242182150	4050	4050	4050	4050	0
226	20240404	163600	242182150	4050	4050	4050	4050	0
227	20240404	163500	242182150	4050	4050	4050	4050	0
228	20240404	163400	242182150	4050	4050	4050	4050	0
229	20240404	163300	242182150	4050	4050	4050	4050	0
230	20240404	163200	242182150	4050	4050	4050	4050	0
231	20240404	163100	242182150	4050	4050	4050	4050	0
232	20240404	163000	242182150	4050	4050	4050	4050	0
233	20240404	162900	242182150	4050	4050	4050	4050	0
234	20240404	162800	242182150	4050	4050	4050	4050	0
235	20240404	162700	242182150	4050	4050	4050	4050	0
236	20240404	162600	242182150	4050	4050	4050	4050	0
237	20240404	162500	242182150	4050	4050	4050	4050	0
238	20240404	162400	242182150	4050	4050	4050	4050	0
239	20240404	162300	242182150	4050	4050	4050	4050	0
240	20240404	162200	242182150	4050	4050	4050	4050	0
241	20240404	162100	242182150	4050	4050	4050	4050	0
242	20240404	162000	242182150	4050	4050	4050	4050	240
243	20240404	161900	242182150	4050	4050	4050	4050	0
244	20240404	161800	242182150	4050	4050	4050	4050	0
245	20240404	161700	242182150	4050	4050	4050	4050	0
246	20240404	161600	242182150	4050	4050	4050	4050	0
247	20240404	161500	242182150	4050	4050	4050	4050	0
248	20240404	161400	242182150	4050	4050	4050	4050	0
249	20240404	161300	242182150	4050	4050	4050	4050	0
250	20240404	161200	242182150	4050	4050	4050	4050	0
251	20240404	161100	242182150	4050	4050	4050	4050	0
252	20240404	161000	242182150	4050	4050	4050	4050	0
253	20240404	160900	242182150	4050	4050	4050	4050	0
254	20240404	160800	242182150	4050	4050	4050	4050	0
255	20240404	160700	242182150	4050	4050	4050	4050	0
256	20240404	160600	242182150	4050	4050	4050	4050	0
257	20240404	160500	242182150	4050	4050	4050	4050	0
258	20240404	160400	242182150	4050	4050	4050	4050	0
259	20240404	160300	242182150	4050	4050	4050	4050	0
260	20240404	160200	242182150	4050	4050	4050	4050	0
261	20240404	160100	242182150	4050	4050	4050	4050	0
262	20240404	160000	242182150	4050	4050	4050	4050	0
263	20240404	155900	242182150	4050	4050	4050	4050	0
264	20240404	155800	242182150	4050	4050	4050	4050	0
265	20240404	155700	242182150	4050	4050	4050	4050	0
266	20240404	155600	242182150	4050	4050	4050	4050	0
267	20240404	155500	242182150	4050	4050	4050	4050	0
268	20240404	155400	242182150	4050	4050	4050	4050	0
269	20240404	155300	242182150	4050	4050	4050	4050	0
270	20240404	155200	242182150	4050	4050	4050	4050	0
271	20240404	155100	242182150	4050	4050	4050	4050	0
272	20240404	155000	242182150	4050	4050	4050	4050	240
273	20240404	154900	242182150	4050	4050	4050	4050	0
274	20240404	154800	242182150	4050	4050	4050	4050	0
275	20240404	154700	242182150	4050	4050	4050	4050	0
276	20240404	154600	242182150	4050	4050	4050	4050	0
277	20240404	154500	242182150	4050	4050	4050	4050	0
278	20240404	154400	242182150	4050	4050	4050	4050	0
279	20240404	154300	242182150	4050	4050	4050	4050	0
280	20240404	154200	242182150	4050	4050	4050	4050	0
281	20240404	154100	242182150	4050	4050	4050	4050	0
282	20240404	154000	242182150	4050	4050	4050	4050	0
283	20240404	153900	242182150	4050	4050	4050	4050	0
284	20240404	153800	242182150	4050	4050	4050	4050	0
285	20240404	153700	242182150	4050	4050	4050	4050	0
286	20240404	153600	242182150	4050	4050	4050	4050	0
287	20240404	153500	242182150	4050	4050	4050	4050	0
288	20240404	153400	242182150	4050	4050	4050	4050	0
289	20240404	153300	242182150	4050	4050	4050	4050	0
290	20240404	153200	242182150	4050	4050	4050	4050	0
291	20240404	153100	242182150	4050	4050	4050	4050	0
292	20240404	153000	242182150	4050	4050	4050	4050	240
293	20240404	152900	241210150	4050	4050	4050	4050	0
294	20240404	152800	241210150	4050	4050	4050	4050	0
295	20240404	152700	241210150	4050	4050	4050	4050	0
296	20240404	152600	241210150	4050	4050	4050	4050	0
297	20240404	152500	241210150	4050	4050	4050	4050	0
298	20240404	152400	241210150	4050	4050	4050	4050	0
299	20240404	152300	241210150	4050	4050	4050	4050	0
300	20240404	152200	241210150	4050	4050	4050	4050	0
301	20240404	152100	241210150	4050	4050	4050	4050	0
302	20240404	152000	241210150	4050	4050	4050	4050	0
303	20240404	151900	241210150	4050	4040	4050	4040	7
304	20240404	151800	241181840	4040	4040	4040	4040	16
305	20240404	151700	241117200	4040	4040	4040	4040	80
306	20240404	151600	240794000	4045	4045	4045	4045	1
307	20240404	151500	240789955	4030	4045	4045	4030	503
308	20240404	151400	238762850	4045	4030	4050	4030	23
309	20240404	151300	238670125	4030	4045	4045	4030	235
310	20240404	151200	237719700	4045	4040	4045	4040	344
311	20240404	151100	236329930	4040	4040	4040	4040	1
312	20240404	151000	236325890	4040	4040	4040	4040	0
313	20240404	150900	236325890	4040	4040	4040	4040	301
314	20240404	150800	235109850	4040	4040	4040	4040	0
315	20240404	150700	235109850	4040	4040	4040	4040	1
316	20240404	150600	235105810	4040	4040	4040	4040	1
317	20240404	150500	235101770	4040	4040	4040	4040	0
318	20240404	150400	235101770	4040	4040	4040	4040	10
319	20240404	150300	235061370	4040	4040	4040	4040	0
320	20240404	150200	235061370	4040	4040	4040	4040	1
321	20240404	150100	235057330	4040	4030	4040	4030	3
322	20240404	150000	235045230	4040	4035	4040	4035	30
323	20240404	145900	234924175	4035	4035	4035	4035	1001
324	20240404	145800	230885140	4035	4035	4035	4035	0
325	20240404	145700	230885140	4035	4035	4035	4035	0
326	20240404	145600	230885140	4035	4035	4035	4035	1
327	20240404	145500	230881105	4035	4035	4035	4035	0
328	20240404	145400	230881105	4035	4035	4035	4035	1
329	20240404	145300	230877070	4030	4030	4030	4030	0
330	20240404	145200	230877070	4030	4030	4030	4030	0
331	20240404	145100	230877070	4030	4030	4030	4030	32
332	20240404	145000	230748110	4040	4040	4040	4040	1
333	20240404	144900	230744070	4040	4040	4040	4040	0
334	20240404	144800	230744070	4040	4040	4040	4040	1
335	20240404	144700	230740030	4040	4040	4040	4040	0
336	20240404	144600	230740030	4040	4040	4040	4040	1
337	20240404	144500	230735990	4035	4035	4035	4035	0
338	20240404	144400	230735990	4035	4035	4035	4035	102
339	20240404	144300	230324420	4035	4035	4035	4035	1
340	20240404	144200	230320385	4035	4035	4035	4035	0
341	20240404	144100	230320385	4035	4035	4035	4035	0
342	20240404	144000	230320385	4035	4035	4035	4035	37
343	20240404	143900	230171090	4035	4035	4035	4035	0
344	20240404	143800	230171090	4035	4035	4035	4035	1
345	20240404	143700	230167055	4035	4035	4035	4035	0
346	20240404	143600	230167055	4035	4035	4035	4035	0
347	20240404	143500	230167055	4035	4030	4035	4030	579
348	20240404	143400	227833680	4025	4030	4030	4025	1283
349	20240404	143300	222669390	4035	4035	4035	4035	250
350	20240404	143200	221660640	4035	4035	4035	4035	1
351	20240404	143100	221656605	4030	4030	4030	4030	0
352	20240404	143000	221656605	4030	4035	4035	4030	280
353	20240404	142900	220528200	4035	4035	4035	4035	1
354	20240404	142800	220524165	4035	4035	4035	4035	0
355	20240404	142700	220524165	4035	4035	4035	4035	0
356	20240404	142600	220524165	4035	4035	4035	4035	0
357	20240404	142500	220524165	4035	4035	4035	4035	0
358	20240404	142400	220524165	4035	4035	4035	4035	0
359	20240404	142300	220524165	4035	4035	4035	4035	0
360	20240404	142200	220524165	4035	4035	4035	4035	1
361	20240404	142100	220520130	4035	4035	4035	4035	1
362	20240404	142000	220516095	4035	4035	4035	4035	37
363	20240404	141900	220366800	4035	4035	4035	4035	1
364	20240404	141800	220362765	4025	4025	4025	4025	0
365	20240404	141700	220362765	4025	4025	4025	4025	1270
366	20240404	141600	215251015	4025	4035	4035	4025	23
367	20240404	141500	215158340	4035	4035	4035	4035	0
368	20240404	141400	215158340	4035	4035	4035	4035	1
369	20240404	141300	215154305	4035	4035	4035	4035	1
370	20240404	141200	215150270	4030	4030	4030	4030	30
371	20240404	141100	215029370	4035	4035	4035	4035	1
372	20240404	141000	215025335	4030	4030	4030	4030	952
373	20240404	140900	211188775	4030	4030	4030	4030	1
374	20240404	140800	211184745	4030	4030	4030	4030	1
375	20240404	140700	211180715	4030	4030	4030	4030	0
376	20240404	140600	211180715	4030	4030	4030	4030	11
377	20240404	140500	211136385	4030	4030	4030	4030	1
378	20240404	140400	211132355	4030	4030	4030	4030	0
379	20240404	140300	211132355	4030	4030	4030	4030	1
380	20240404	140200	211128325	4030	4030	4030	4030	0
381	20240404	140100	211128325	4030	4030	4030	4030	1
382	20240404	140000	211124295	4030	4030	4030	4020	71
383	20240404	135900	210838495	4030	4030	4030	4030	0
384	20240404	135800	210838495	4030	4030	4030	4030	1
385	20240404	135700	210834465	4030	4030	4030	4030	0
386	20240404	135600	210834465	4030	4030	4030	4030	1
387	20240404	135500	210830435	4030	4030	4030	4030	1
388	20240404	135400	210826405	4030	4030	4030	4030	0
389	20240404	135300	210826405	4030	4030	4030	4030	1
390	20240404	135200	210822375	4030	4030	4030	4030	1
391	20240404	135100	210818345	4030	4030	4030	4030	0
392	20240404	135000	210818345	4030	4030	4030	4030	1
393	20240404	134900	210814315	4030	4030	4030	4030	0
394	20240404	134800	210814315	4030	4030	4030	4030	1
395	20240404	134700	210810285	4030	4030	4030	4030	1
396	20240404	134600	210806255	4030	4030	4030	4030	0
397	20240404	134500	210806255	4030	4030	4030	4030	1
398	20240404	134400	210802225	4030	4030	4030	4030	101
399	20240404	134300	210395195	4030	4020	4030	4020	35
400	20240404	134200	210254475	4030	4030	4030	4030	1
401	20240404	134100	210250445	4020	4020	4030	4020	594
402	20240404	134000	207862525	4030	4030	4030	4020	1285
403	20240404	133900	202696060	4030	4030	4030	4030	1
404	20240404	133800	202692030	4035	4035	4035	4035	0
405	20240404	133700	202692030	4035	4035	4035	4035	1
406	20240404	133600	202687995	4035	4035	4035	4035	1
407	20240404	133500	202683960	4025	4025	4025	4025	50
408	20240404	133400	202482710	4035	4025	4035	4025	113
409	20240404	133300	202027875	4025	4025	4025	4025	204
410	20240404	133200	201206775	4030	4035	4035	4030	311
411	20240404	133100	199953430	4035	4035	4035	4035	139
412	20240404	133000	199392565	4035	4035	4035	4035	328
413	20240404	132900	198069085	4035	4035	4035	4035	96
414	20240404	132800	197681725	4035	4035	4035	4035	0
415	20240404	132700	197681725	4035	4035	4035	4035	1
416	20240404	132600	197677690	4035	4025	4035	4025	34
417	20240404	132500	197540830	4035	4035	4035	4035	0
418	20240404	132400	197540830	4035	4030	4035	4030	8
419	20240404	132300	197508565	4030	4030	4030	4030	30
420	20240404	132200	197387665	4030	4030	4030	4030	0
421	20240404	132100	197387665	4030	4030	4030	4030	0
422	20240404	132000	197387665	4030	4030	4030	4030	37
423	20240404	131900	197238555	4020	4020	4020	4020	0
424	20240404	131800	197238555	4020	4020	4020	4020	0
425	20240404	131700	197238555	4020	4020	4020	4020	0
426	20240404	131600	197238555	4020	4020	4020	4020	0
427	20240404	131500	197238555	4020	4020	4020	4020	0
428	20240404	131400	197238555	4020	4020	4020	4020	0
429	20240404	131300	197238555	4020	4020	4020	4020	0
430	20240404	131200	197238555	4020	4020	4020	4020	0
431	20240404	131100	197238555	4020	4020	4020	4020	0
432	20240404	131000	197238555	4020	4020	4020	4020	80
433	20240404	130900	196916955	4035	4020	4035	4020	35
434	20240404	130800	196776225	4035	4035	4035	4035	0
435	20240404	130700	196776225	4035	4035	4035	4035	0
436	20240404	130600	196776225	4035	4020	4035	4020	3604
437	20240404	130500	182274760	4025	4025	4025	4025	341
438	20240404	130400	180902235	4030	4030	4030	4030	0
439	20240404	130300	180902235	4030	4030	4030	4030	0
440	20240404	130200	180902235	4030	4030	4030	4030	0
441	20240404	130100	180902235	4030	4030	4030	4030	0
442	20240404	130000	180902235	4030	4030	4030	4030	67
443	20240404	125900	180632225	4030	4030	4030	4030	5
444	20240404	125800	180612075	4030	4030	4030	4030	0
445	20240404	125700	180612075	4030	4030	4030	4030	202
446	20240404	125600	179798015	4025	4025	4025	4025	0
447	20240404	125500	179798015	4025	4025	4025	4025	0
448	20240404	125400	179798015	4025	4025	4025	4025	0
449	20240404	125300	179798015	4025	4025	4025	4025	0
450	20240404	125200	179798015	4025	4025	4025	4025	33
451	20240404	125100	179665190	4030	4030	4030	4030	100
452	20240404	125000	179262190	4030	4030	4030	4030	0
453	20240404	124900	179262190	4030	4030	4030	4030	400
454	20240404	124800	177650190	4035	4025	4035	4025	13
455	20240404	124700	177597805	4020	4030	4030	4020	2
456	20240404	124600	177589755	4035	4035	4035	4035	0
457	20240404	124500	177589755	4035	4025	4035	4020	68
458	20240404	124400	177315730	4025	4025	4025	4025	2
459	20240404	124300	177307680	4025	4025	4025	4025	1
460	20240404	124200	177303655	4025	4025	4025	4025	4
461	20240404	124100	177287555	4035	4035	4035	4035	0
462	20240404	124000	177287555	4035	4035	4035	4035	37
463	20240404	123900	177138260	4030	4030	4030	4030	0
464	20240404	123800	177138260	4030	4030	4030	4030	0
465	20240404	123700	177138260	4030	4035	4035	4030	7
466	20240404	123600	177110040	4025	4025	4025	4025	0
467	20240404	123500	177110040	4025	4025	4025	4025	33
468	20240404	123400	176977215	4030	4030	4030	4030	1506
469	20240404	123300	170908035	4030	4030	4030	4030	0
470	20240404	123200	170908035	4030	4030	4030	4030	0
471	20240404	123100	170908035	4030	4030	4030	4030	0
472	20240404	123000	170908035	4030	4025	4030	4015	2020
473	20240404	122900	162785995	4025	4025	4025	4025	0
474	20240404	122800	162785995	4025	4025	4025	4025	0
475	20240404	122700	162785995	4025	4025	4025	4025	691
476	20240404	122600	160004720	4025	4025	4025	4025	0
477	20240404	122500	160004720	4025	4025	4025	4025	0
478	20240404	122400	160004720	4025	4025	4025	4025	0
479	20240404	122300	160004720	4025	4025	4025	4025	0
480	20240404	122200	160004720	4025	4025	4025	4025	200
481	20240404	122100	159199720	4030	4030	4030	4030	0
482	20240404	122000	159199720	4030	4035	4035	4030	40
483	20240404	121900	159038335	4035	4035	4035	4035	0
484	20240404	121800	159038335	4035	4025	4035	4025	595
485	20240404	121700	156643440	4030	4030	4030	4030	0
486	20240404	121600	156643440	4030	4030	4030	4030	1
487	20240404	121500	156639410	4030	4030	4030	4030	1
488	20240404	121400	156635380	4025	4025	4025	4025	0
489	20240404	121300	156635380	4025	4025	4025	4025	7
490	20240404	121200	156607205	4035	4035	4035	4035	0
491	20240404	121100	156607205	4035	4035	4035	4035	2
492	20240404	121000	156599135	4030	4030	4030	4030	0
493	20240404	120900	156599135	4030	4030	4030	4030	0
494	20240404	120800	156599135	4030	4030	4030	4030	0
495	20240404	120700	156599135	4030	4030	4030	4030	40
496	20240404	120600	156437935	4035	4035	4035	4035	6
497	20240404	120500	156413725	4025	4025	4025	4025	76
498	20240404	120400	156107825	4030	4030	4030	4030	853
499	20240404	120300	152670235	4035	4035	4035	4035	33
500	20240404	120200	152537080	4035	4040	4040	4035	7
501	20240404	120100	152508820	4040	4030	4040	4030	39
502	20240404	120000	152351590	4040	4040	4040	4040	61
503	20240404	115900	152105150	4040	4035	4040	4035	850
504	20240404	115800	148675335	4040	4040	4040	4040	0
505	20240404	115700	148675335	4040	4040	4040	4040	7
506	20240404	115600	148647055	4030	4035	4035	4030	208
507	20240404	115500	147808695	4035	4035	4035	4035	1000
508	20240404	115400	143773695	4030	4030	4030	4030	0
509	20240404	115300	143773695	4030	4035	4035	4020	5818
510	20240404	115200	120333515	4035	4035	4035	4035	0
511	20240404	115100	120333515	4035	4035	4035	4035	743
512	20240404	115000	117335510	4045	4045	4045	4045	0
513	20240404	114900	117335510	4045	4045	4045	4045	0
514	20240404	114800	117335510	4045	4045	4045	4045	15
515	20240404	114700	117274835	4035	4035	4035	4035	0
516	20240404	114600	117274835	4035	4035	4035	4035	0
517	20240404	114500	117274835	4035	4035	4035	4035	0
518	20240404	114400	117274835	4035	4035	4035	4035	33
519	20240404	114300	117141680	4045	4045	4045	4045	0
520	20240404	114200	117141680	4045	4045	4045	4045	0
521	20240404	114100	117141680	4045	4045	4045	4045	232
522	20240404	114000	116203240	4040	4045	4045	4040	254
523	20240404	113900	115176895	4045	4045	4045	4045	2
524	20240404	113800	115168805	4035	4040	4040	4035	1740
525	20240404	113700	108142905	4045	4045	4045	4045	100
526	20240404	113600	107738405	4045	4045	4045	4045	2
527	20240404	113500	107730315	4035	4040	4040	4035	100
528	20240404	113400	107326565	4045	4045	4045	4045	410
529	20240404	113300	105668115	4045	4045	4045	4045	0
530	20240404	113200	105668115	4045	4045	4045	4045	0
531	20240404	113100	105668115	4045	4045	4045	4045	0
532	20240404	113000	105668115	4045	4045	4045	4045	210
533	20240404	112900	104818665	4035	4035	4035	4035	0
534	20240404	112800	104818665	4035	4035	4035	4035	0
535	20240404	112700	104818665	4035	4040	4040	4035	33
536	20240404	112600	104685500	4045	4045	4045	4045	0
537	20240404	112500	104685500	4045	4045	4045	4045	0
538	20240404	112400	104685500	4045	4045	4045	4045	0
539	20240404	112300	104685500	4045	4045	4045	4045	0
540	20240404	112200	104685500	4045	4045	4045	4045	0
541	20240404	112100	104685500	4045	4045	4045	4045	0
542	20240404	112000	104685500	4045	4045	4045	4045	37
543	20240404	111900	104535835	4035	4035	4035	4035	0
544	20240404	111800	104535835	4035	4035	4035	4035	0
545	20240404	111700	104535835	4035	4035	4035	4035	0
546	20240404	111600	104535835	4035	4035	4035	4035	47
547	20240404	111500	104346190	4035	4035	4035	4035	222
548	20240404	111400	103450420	4035	4035	4035	4035	10
549	20240404	111300	103410070	4045	4045	4045	4045	7
550	20240404	111200	103381755	4040	4040	4040	4040	0
551	20240404	111100	103381755	4040	4040	4040	4040	0
552	20240404	111000	103381755	4040	4040	4040	4035	434
553	20240404	110900	101628560	4035	4035	4035	4035	2
554	20240404	110800	101620490	4035	4035	4035	4035	0
555	20240404	110700	101620490	4035	4035	4035	4035	0
556	20240404	110600	101620490	4035	4035	4035	4035	0
557	20240404	110500	101620490	4035	4035	4035	4035	0
558	20240404	110400	101620490	4035	4035	4035	4035	1000
559	20240404	110300	97585490	4040	4040	4040	4040	590
560	20240404	110200	95201890	4045	4045	4045	4045	500
561	20240404	110100	93179390	4045	4050	4050	4045	51
562	20240404	110000	92972845	4050	4050	4050	4050	37
563	20240404	105900	92822995	4040	4040	4040	4040	0
564	20240404	105800	92822995	4040	4040	4040	4040	0
565	20240404	105700	92822995	4040	4040	4040	4040	0
566	20240404	105600	92822995	4040	4040	4040	4040	0
567	20240404	105500	92822995	4040	4040	4040	4040	3321
568	20240404	105400	79406155	4035	4040	4040	4035	4
569	20240404	105300	79390005	4040	4040	4040	4040	1193
570	20240404	105200	74570285	4050	4050	4050	4050	26
571	20240404	105100	74464985	4050	4050	4050	4050	0
572	20240404	105000	74464985	4050	4050	4050	4050	0
573	20240404	104900	74464985	4050	4050	4050	4050	2
574	20240404	104800	74456885	4045	4045	4045	4045	19
575	20240404	104700	74380030	4045	4045	4045	4045	0
576	20240404	104600	74380030	4045	4045	4045	4045	0
577	20240404	104500	74380030	4045	4045	4045	4045	101
578	20240404	104400	73971485	4050	4040	4050	4040	945
579	20240404	104300	70147685	4045	4045	4045	4045	199
580	20240404	104200	69342730	4050	4050	4050	4050	0
581	20240404	104100	69342730	4050	4050	4050	4050	0
582	20240404	104000	69342730	4050	4050	4050	4050	37
583	20240404	103900	69192880	4055	4055	4055	4055	0
584	20240404	103800	69192880	4055	4055	4055	4055	0
585	20240404	103700	69192880	4055	4055	4055	4055	0
586	20240404	103600	69192880	4055	4045	4055	4045	57
587	20240404	103500	68962075	4065	4065	4065	4065	0
588	20240404	103400	68962075	4065	4065	4065	4065	0
589	20240404	103300	68962075	4065	4065	4065	4065	0
590	20240404	103200	68962075	4065	4065	4065	4065	0
591	20240404	103100	68962075	4065	4065	4065	4065	0
592	20240404	103000	68962075	4065	4065	4065	4065	0
593	20240404	102900	68962075	4065	4065	4065	4065	0
594	20240404	102800	68962075	4065	4055	4065	4055	520
595	20240404	102700	66853375	4055	4050	4055	4050	505
596	20240404	102600	64808115	4050	4050	4050	4050	484
597	20240404	102500	62847915	4055	4055	4055	4055	0
598	20240404	102400	62847915	4055	4055	4055	4055	5
599	20240404	102300	62827640	4055	4055	4055	4055	0
600	20240404	102200	62827640	4055	4055	4055	4055	1
601	20240404	102100	62823585	4055	4055	4055	4055	0
602	20240404	102000	62823585	4055	4055	4055	4055	37
603	20240404	101900	62673550	4050	4050	4050	4050	66
604	20240404	101800	62406250	4050	4050	4050	4050	0
605	20240404	101700	62406250	4050	4050	4050	4050	0
606	20240404	101600	62406250	4050	4050	4050	4050	0
607	20240404	101500	62406250	4050	4050	4050	4050	0
608	20240404	101400	62406250	4050	4050	4050	4050	0
609	20240404	101300	62406250	4050	4050	4050	4050	0
610	20240404	101200	62406250	4050	4050	4050	4050	1355
611	20240404	101100	56918500	4055	4055	4055	4055	1
612	20240404	101000	56914445	4060	4060	4060	4060	1500
613	20240404	100900	50824445	4065	4065	4065	4065	0
614	20240404	100800	50824445	4065	4065	4065	4065	0
615	20240404	100700	50824445	4065	4065	4065	4065	0
616	20240404	100600	50824445	4065	4065	4065	4065	0
617	20240404	100500	50824445	4065	4065	4065	4065	0
618	20240404	100400	50824445	4065	4065	4065	4065	0
619	20240404	100300	50824445	4065	4065	4065	4065	105
620	20240404	100200	50397620	4070	4050	4070	4040	636
621	20240404	100100	47818660	4065	4065	4065	4065	1000
622	20240404	100000	43753660	4070	4070	4070	4070	37
623	20240404	095900	43603070	4060	4060	4060	4060	1
624	20240404	095800	43599010	4050	4055	4055	4050	1046
625	20240404	095700	39360415	4070	4070	4070	4070	0
626	20240404	095600	39360415	4070	4070	4070	4070	1
627	20240404	095500	39356345	4070	4070	4070	4070	0
628	20240404	095400	39356345	4070	4055	4070	4055	1501
629	20240404	095300	33269775	4070	4070	4070	4070	0
630	20240404	095200	33269775	4070	4060	4070	4060	797
631	20240404	095100	30033925	4070	4070	4070	4070	407
632	20240404	095000	28377435	4075	4075	4075	4075	0
633	20240404	094900	28377435	4075	4075	4075	4075	0
634	20240404	094800	28377435	4075	4075	4075	4075	0
635	20240404	094700	28377435	4075	4075	4075	4075	0
636	20240404	094600	28377435	4075	4075	4075	4075	20
637	20240404	094500	28295935	4075	4060	4075	4060	628
638	20240404	094400	25737330	4060	4060	4060	4060	0
639	20240404	094300	25737330	4060	4060	4060	4060	1074
640	20240404	094200	21376890	4080	4080	4080	4080	0
641	20240404	094100	21376890	4080	4080	4080	4080	0
642	20240404	094000	21376890	4080	4080	4080	4080	37
643	20240404	093900	21225930	4080	4075	4080	4075	203
644	20240404	093800	20398700	4060	4060	4060	4060	0
645	20240404	093700	20398700	4060	4060	4060	4060	5
646	20240404	093600	20378400	4080	4065	4080	4065	110
647	20240404	093500	19931205	4065	4070	4070	4065	759
648	20240404	093400	16845865	4080	4080	4080	4080	500
649	20240404	093300	14805865	4080	4080	4080	4080	0
650	20240404	093200	14805865	4080	4080	4080	4080	50
651	20240404	093100	14601865	4080	4080	4080	4080	0
652	20240404	093000	14601865	4080	4080	4080	4080	2
653	20240404	092900	14593705	4060	4060	4060	4060	0
654	20240404	092800	14593705	4060	4060	4060	4060	33
655	20240404	092700	14459725	4060	4060	4060	4060	0
656	20240404	092600	14459725	4060	4060	4060	4060	0
657	20240404	092500	14459725	4060	4060	4060	4060	0
658	20240404	092400	14459725	4060	4080	4085	4060	184
659	20240404	092300	13711660	4070	4070	4070	4070	255
660	20240404	092200	12673810	4085	4085	4085	4085	0
661	20240404	092100	12673810	4085	4085	4085	4085	0
662	20240404	092000	12673810	4085	4085	4085	4085	72
663	20240404	091900	12379690	4090	4085	4090	4085	147
664	20240404	091800	11779190	4085	4085	4085	4085	0
665	20240404	091700	11779190	4085	4085	4085	4085	1
666	20240404	091600	11775105	4085	4085	4085	4085	0
667	20240404	091500	11775105	4085	4085	4085	4085	1
668	20240404	091400	11771020	4065	4065	4065	4065	50
669	20240404	091300	11567770	4085	4085	4085	4085	0
670	20240404	091200	11567770	4085	4085	4085	4085	9
671	20240404	091100	11531005	4085	4085	4085	4085	0
672	20240404	091000	11531005	4085	4085	4085	4085	17
673	20240404	090900	11461560	4085	4085	4085	4085	0
674	20240404	090800	11461560	4085	4085	4085	4085	523
675	20240404	090700	9325105	4085	4080	4085	4080	51
676	20240404	090600	9117020	4080	4080	4080	4080	500
677	20240404	090500	7077020	4080	4070	4080	4070	634
678	20240404	090400	4496120	4070	4070	4070	4070	0
679	20240404	090300	4496120	4070	4070	4070	4070	13
680	20240404	090200	4443210	4070	4065	4070	4065	1000
681	20240404	090100	374425	4060	4060	4060	4060	1
682	20240404	090000	370365	4065	4070	4070	4065	91