KissMeData/109080/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	203200	76174440	9570	9570	9570	9570	90
3	20240404	203100	76174440	9570	9570	9570	9570	0
4	20240404	203000	76174440	9570	9570	9570	9570	0
5	20240404	202900	76174440	9570	9570	9570	9570	0
6	20240404	202800	76174440	9570	9570	9570	9570	0
7	20240404	202700	76174440	9570	9570	9570	9570	0
8	20240404	202600	76174440	9570	9570	9570	9570	0
9	20240404	202500	76174440	9570	9570	9570	9570	0
10	20240404	202400	76174440	9570	9570	9570	9570	0
11	20240404	202300	76174440	9570	9570	9570	9570	0
12	20240404	202200	76174440	9570	9570	9570	9570	0
13	20240404	202100	76174440	9570	9570	9570	9570	0
14	20240404	202000	76174440	9570	9570	9570	9570	0
15	20240404	201900	76174440	9570	9570	9570	9570	0
16	20240404	201800	76174440	9570	9570	9570	9570	0
17	20240404	201700	76174440	9570	9570	9570	9570	0
18	20240404	201600	76174440	9570	9570	9570	9570	0
19	20240404	201500	76174440	9570	9570	9570	9570	0
20	20240404	201400	76174440	9570	9570	9570	9570	0
21	20240404	201300	76174440	9570	9570	9570	9570	0
22	20240404	201200	76174440	9570	9570	9570	9570	0
23	20240404	201100	76174440	9570	9570	9570	9570	0
24	20240404	201000	76174440	9570	9570	9570	9570	0
25	20240404	200900	76174440	9570	9570	9570	9570	0
26	20240404	200800	76174440	9570	9570	9570	9570	0
27	20240404	200700	76174440	9570	9570	9570	9570	0
28	20240404	200600	76174440	9570	9570	9570	9570	0
29	20240404	200500	76174440	9570	9570	9570	9570	0
30	20240404	200400	76174440	9570	9570	9570	9570	0
31	20240404	200300	76174440	9570	9570	9570	9570	0
32	20240404	200200	76174440	9570	9570	9570	9570	90
33	20240404	200100	76174440	9570	9570	9570	9570	0
34	20240404	200000	76174440	9570	9570	9570	9570	0
35	20240404	195900	76174440	9570	9570	9570	9570	0
36	20240404	195800	76174440	9570	9570	9570	9570	0
37	20240404	195700	76174440	9570	9570	9570	9570	0
38	20240404	195600	76174440	9570	9570	9570	9570	0
39	20240404	195500	76174440	9570	9570	9570	9570	0
40	20240404	195400	76174440	9570	9570	9570	9570	0
41	20240404	195300	76174440	9570	9570	9570	9570	0
42	20240404	195200	76174440	9570	9570	9570	9570	0
43	20240404	195100	76174440	9570	9570	9570	9570	0
44	20240404	195000	76174440	9570	9570	9570	9570	0
45	20240404	194900	76174440	9570	9570	9570	9570	0
46	20240404	194800	76174440	9570	9570	9570	9570	0
47	20240404	194700	76174440	9570	9570	9570	9570	0
48	20240404	194600	76174440	9570	9570	9570	9570	0
49	20240404	194500	76174440	9570	9570	9570	9570	0
50	20240404	194400	76174440	9570	9570	9570	9570	0
51	20240404	194300	76174440	9570	9570	9570	9570	0
52	20240404	194200	76174440	9570	9570	9570	9570	0
53	20240404	194100	76174440	9570	9570	9570	9570	0
54	20240404	194000	76174440	9570	9570	9570	9570	0
55	20240404	193900	76174440	9570	9570	9570	9570	0
56	20240404	193800	76174440	9570	9570	9570	9570	0
57	20240404	193700	76174440	9570	9570	9570	9570	0
58	20240404	193600	76174440	9570	9570	9570	9570	0
59	20240404	193500	76174440	9570	9570	9570	9570	0
60	20240404	193400	76174440	9570	9570	9570	9570	0
61	20240404	193300	76174440	9570	9570	9570	9570	0
62	20240404	193200	76174440	9570	9570	9570	9570	90
63	20240404	193100	76174440	9570	9570	9570	9570	0
64	20240404	193000	76174440	9570	9570	9570	9570	0
65	20240404	192900	76174440	9570	9570	9570	9570	0
66	20240404	192800	76174440	9570	9570	9570	9570	0
67	20240404	192700	76174440	9570	9570	9570	9570	0
68	20240404	192600	76174440	9570	9570	9570	9570	0
69	20240404	192500	76174440	9570	9570	9570	9570	0
70	20240404	192400	76174440	9570	9570	9570	9570	0
71	20240404	192300	76174440	9570	9570	9570	9570	0
72	20240404	192200	76174440	9570	9570	9570	9570	0
73	20240404	192100	76174440	9570	9570	9570	9570	0
74	20240404	192000	76174440	9570	9570	9570	9570	0
75	20240404	191900	76174440	9570	9570	9570	9570	0
76	20240404	191800	76174440	9570	9570	9570	9570	0
77	20240404	191700	76174440	9570	9570	9570	9570	0
78	20240404	191600	76174440	9570	9570	9570	9570	0
79	20240404	191500	76174440	9570	9570	9570	9570	0
80	20240404	191400	76174440	9570	9570	9570	9570	0
81	20240404	191300	76174440	9570	9570	9570	9570	0
82	20240404	191200	76174440	9570	9570	9570	9570	0
83	20240404	191100	76174440	9570	9570	9570	9570	0
84	20240404	191000	76174440	9570	9570	9570	9570	0
85	20240404	190900	76174440	9570	9570	9570	9570	0
86	20240404	190800	76174440	9570	9570	9570	9570	0
87	20240404	190700	76174440	9570	9570	9570	9570	0
88	20240404	190600	76174440	9570	9570	9570	9570	0
89	20240404	190500	76174440	9570	9570	9570	9570	0
90	20240404	190400	76174440	9570	9570	9570	9570	0
91	20240404	190300	76174440	9570	9570	9570	9570	0
92	20240404	190200	76174440	9570	9570	9570	9570	90
93	20240404	190100	76174440	9570	9570	9570	9570	0
94	20240404	190000	76174440	9570	9570	9570	9570	0
95	20240404	185900	76174440	9570	9570	9570	9570	0
96	20240404	185800	76174440	9570	9570	9570	9570	0
97	20240404	185700	76174440	9570	9570	9570	9570	0
98	20240404	185600	76174440	9570	9570	9570	9570	0
99	20240404	185500	76174440	9570	9570	9570	9570	0
100	20240404	185400	76174440	9570	9570	9570	9570	0
101	20240404	185300	76174440	9570	9570	9570	9570	0
102	20240404	185200	76174440	9570	9570	9570	9570	0
103	20240404	185100	76174440	9570	9570	9570	9570	0
104	20240404	185000	76174440	9570	9570	9570	9570	0
105	20240404	184900	76174440	9570	9570	9570	9570	0
106	20240404	184800	76174440	9570	9570	9570	9570	0
107	20240404	184700	76174440	9570	9570	9570	9570	0
108	20240404	184600	76174440	9570	9570	9570	9570	0
109	20240404	184500	76174440	9570	9570	9570	9570	0
110	20240404	184400	76174440	9570	9570	9570	9570	0
111	20240404	184300	76174440	9570	9570	9570	9570	0
112	20240404	184200	76174440	9570	9570	9570	9570	0
113	20240404	184100	76174440	9570	9570	9570	9570	0
114	20240404	184000	76174440	9570	9570	9570	9570	0
115	20240404	183900	76174440	9570	9570	9570	9570	0
116	20240404	183800	76174440	9570	9570	9570	9570	0
117	20240404	183700	76174440	9570	9570	9570	9570	0
118	20240404	183600	76174440	9570	9570	9570	9570	0
119	20240404	183500	76174440	9570	9570	9570	9570	0
120	20240404	183400	76174440	9570	9570	9570	9570	0
121	20240404	183300	76174440	9570	9570	9570	9570	0
122	20240404	183200	76174440	9570	9570	9570	9570	90
123	20240404	183100	76174440	9570	9570	9570	9570	0
124	20240404	183000	76174440	9570	9570	9570	9570	0
125	20240404	182900	76174440	9570	9570	9570	9570	0
126	20240404	182800	76174440	9570	9570	9570	9570	0
127	20240404	182700	76174440	9570	9570	9570	9570	0
128	20240404	182600	76174440	9570	9570	9570	9570	0
129	20240404	182500	76174440	9570	9570	9570	9570	0
130	20240404	182400	76174440	9570	9570	9570	9570	0
131	20240404	182300	76174440	9570	9570	9570	9570	0
132	20240404	182200	76174440	9570	9570	9570	9570	0
133	20240404	182100	76174440	9570	9570	9570	9570	0
134	20240404	182000	76174440	9570	9570	9570	9570	0
135	20240404	181900	76174440	9570	9570	9570	9570	0
136	20240404	181800	76174440	9570	9570	9570	9570	0
137	20240404	181700	76174440	9570	9570	9570	9570	0
138	20240404	181600	76174440	9570	9570	9570	9570	0
139	20240404	181500	76174440	9570	9570	9570	9570	0
140	20240404	181400	76174440	9570	9570	9570	9570	0
141	20240404	181300	76174440	9570	9570	9570	9570	0
142	20240404	181200	76174440	9570	9570	9570	9570	0
143	20240404	181100	76174440	9570	9570	9570	9570	0
144	20240404	181000	76174440	9570	9570	9570	9570	0
145	20240404	180900	76174440	9570	9570	9570	9570	0
146	20240404	180800	76174440	9570	9570	9570	9570	0
147	20240404	180700	76174440	9570	9570	9570	9570	0
148	20240404	180600	76174440	9570	9570	9570	9570	0
149	20240404	180500	76174440	9570	9570	9570	9570	0
150	20240404	180400	76174440	9570	9570	9570	9570	0
151	20240404	180300	76174440	9570	9570	9570	9570	0
152	20240404	180200	76174440	9570	9570	9570	9570	90
153	20240404	180100	76174440	9570	9570	9570	9570	0
154	20240404	180000	76174440	9570	9570	9570	9570	0
155	20240404	175900	76174440	9570	9570	9570	9570	0
156	20240404	175800	76174440	9570	9570	9570	9570	0
157	20240404	175700	76174440	9570	9570	9570	9570	0
158	20240404	175600	76174440	9570	9570	9570	9570	0
159	20240404	175500	76174440	9570	9570	9570	9570	0
160	20240404	175400	76174440	9570	9570	9570	9570	0
161	20240404	175300	76174440	9570	9570	9570	9570	0
162	20240404	175200	76174440	9570	9570	9570	9570	0
163	20240404	175100	76174440	9570	9570	9570	9570	0
164	20240404	175000	76174440	9570	9570	9570	9570	0
165	20240404	174900	76174440	9570	9570	9570	9570	0
166	20240404	174800	76174440	9570	9570	9570	9570	0
167	20240404	174700	76174440	9570	9570	9570	9570	0
168	20240404	174600	76174440	9570	9570	9570	9570	0
169	20240404	174500	76174440	9570	9570	9570	9570	0
170	20240404	174400	76174440	9570	9570	9570	9570	0
171	20240404	174300	76174440	9570	9570	9570	9570	0
172	20240404	174200	76174440	9570	9570	9570	9570	0
173	20240404	174100	76174440	9570	9570	9570	9570	0
174	20240404	174000	76174440	9570	9570	9570	9570	0
175	20240404	173900	76174440	9570	9570	9570	9570	0
176	20240404	173800	76174440	9570	9570	9570	9570	0
177	20240404	173700	76174440	9570	9570	9570	9570	0
178	20240404	173600	76174440	9570	9570	9570	9570	0
179	20240404	173500	76174440	9570	9570	9570	9570	0
180	20240404	173400	76174440	9570	9570	9570	9570	0
181	20240404	173300	76174440	9570	9570	9570	9570	0
182	20240404	173200	76174440	9570	9570	9570	9570	90
183	20240404	173100	76174440	9570	9570	9570	9570	0
184	20240404	173000	76174440	9570	9570	9570	9570	0
185	20240404	172900	76174440	9570	9570	9570	9570	0
186	20240404	172800	76174440	9570	9570	9570	9570	0
187	20240404	172700	76174440	9570	9570	9570	9570	0
188	20240404	172600	76174440	9570	9570	9570	9570	0
189	20240404	172500	76174440	9570	9570	9570	9570	0
190	20240404	172400	76174440	9570	9570	9570	9570	0
191	20240404	172300	76174440	9570	9570	9570	9570	0
192	20240404	172200	76174440	9570	9570	9570	9570	0
193	20240404	172100	76174440	9570	9570	9570	9570	0
194	20240404	172000	76174440	9570	9570	9570	9570	0
195	20240404	171900	76174440	9570	9570	9570	9570	0
196	20240404	171800	76174440	9570	9570	9570	9570	0
197	20240404	171700	76174440	9570	9570	9570	9570	0
198	20240404	171600	76174440	9570	9570	9570	9570	0
199	20240404	171500	76174440	9570	9570	9570	9570	0
200	20240404	171400	76174440	9570	9570	9570	9570	0
201	20240404	171300	76174440	9570	9570	9570	9570	0
202	20240404	171200	76174440	9570	9570	9570	9570	0
203	20240404	171100	76174440	9570	9570	9570	9570	0
204	20240404	171000	76174440	9570	9570	9570	9570	0
205	20240404	170900	76174440	9570	9570	9570	9570	0
206	20240404	170800	76174440	9570	9570	9570	9570	0
207	20240404	170700	76174440	9570	9570	9570	9570	0
208	20240404	170600	76174440	9570	9570	9570	9570	0
209	20240404	170500	76174440	9570	9570	9570	9570	0
210	20240404	170400	76174440	9570	9570	9570	9570	0
211	20240404	170300	76174440	9570	9570	9570	9570	0
212	20240404	170200	76174440	9570	9570	9570	9570	90
213	20240404	170100	76174440	9570	9570	9570	9570	0
214	20240404	170000	76174440	9570	9570	9570	9570	0
215	20240404	165900	76174440	9570	9570	9570	9570	0
216	20240404	165800	76174440	9570	9570	9570	9570	0
217	20240404	165700	76174440	9570	9570	9570	9570	0
218	20240404	165600	76174440	9570	9570	9570	9570	0
219	20240404	165500	76174440	9570	9570	9570	9570	0
220	20240404	165400	76174440	9570	9570	9570	9570	0
221	20240404	165300	76174440	9570	9570	9570	9570	0
222	20240404	165200	76174440	9570	9570	9570	9570	0
223	20240404	165100	76174440	9570	9570	9570	9570	0
224	20240404	165000	76174440	9570	9570	9570	9570	0
225	20240404	164900	76174440	9570	9570	9570	9570	0
226	20240404	164800	76174440	9570	9570	9570	9570	0
227	20240404	164700	76174440	9570	9570	9570	9570	0
228	20240404	164600	76174440	9570	9570	9570	9570	0
229	20240404	164500	76174440	9570	9570	9570	9570	0
230	20240404	164400	76174440	9570	9570	9570	9570	0
231	20240404	164300	76174440	9570	9570	9570	9570	0
232	20240404	164200	76174440	9570	9570	9570	9570	0
233	20240404	164100	76174440	9570	9570	9570	9570	0
234	20240404	164000	76174440	9570	9570	9570	9570	0
235	20240404	163900	76174440	9570	9570	9570	9570	0
236	20240404	163800	76174440	9570	9570	9570	9570	0
237	20240404	163700	76174440	9570	9570	9570	9570	0
238	20240404	163600	76174440	9570	9570	9570	9570	0
239	20240404	163500	76174440	9570	9570	9570	9570	0
240	20240404	163400	76174440	9570	9570	9570	9570	0
241	20240404	163300	76174440	9570	9570	9570	9570	0
242	20240404	163200	76174440	9570	9570	9570	9570	90
243	20240404	163100	76174440	9570	9570	9570	9570	0
244	20240404	163000	76174440	9570	9570	9570	9570	0
245	20240404	162900	76174440	9570	9570	9570	9570	0
246	20240404	162800	76174440	9570	9570	9570	9570	0
247	20240404	162700	76174440	9570	9570	9570	9570	0
248	20240404	162600	76174440	9570	9570	9570	9570	0
249	20240404	162500	76174440	9570	9570	9570	9570	0
250	20240404	162400	76174440	9570	9570	9570	9570	0
251	20240404	162300	76174440	9570	9570	9570	9570	0
252	20240404	162200	76174440	9570	9570	9570	9570	0
253	20240404	162100	76174440	9570	9570	9570	9570	0
254	20240404	162000	76174440	9570	9570	9570	9570	0
255	20240404	161900	76174440	9570	9570	9570	9570	0
256	20240404	161800	76174440	9570	9570	9570	9570	0
257	20240404	161700	76174440	9570	9570	9570	9570	0
258	20240404	161600	76174440	9570	9570	9570	9570	0
259	20240404	161500	76174440	9570	9570	9570	9570	0
260	20240404	161400	76174440	9570	9570	9570	9570	0
261	20240404	161300	76174440	9570	9570	9570	9570	0
262	20240404	161200	76174440	9570	9570	9570	9570	0
263	20240404	161100	76174440	9570	9570	9570	9570	0
264	20240404	161000	76174440	9570	9570	9570	9570	0
265	20240404	160900	76174440	9570	9570	9570	9570	0
266	20240404	160800	76174440	9570	9570	9570	9570	0
267	20240404	160700	76174440	9570	9570	9570	9570	0
268	20240404	160600	76174440	9570	9570	9570	9570	0
269	20240404	160500	76174440	9570	9570	9570	9570	0
270	20240404	160400	76174440	9570	9570	9570	9570	0
271	20240404	160300	76174440	9570	9570	9570	9570	0
272	20240404	160200	76174440	9570	9570	9570	9570	90
273	20240404	160100	76174440	9570	9570	9570	9570	0
274	20240404	160000	76174440	9570	9570	9570	9570	0
275	20240404	155900	76174440	9570	9570	9570	9570	0
276	20240404	155800	76174440	9570	9570	9570	9570	0
277	20240404	155700	76174440	9570	9570	9570	9570	0
278	20240404	155600	76174440	9570	9570	9570	9570	0
279	20240404	155500	76174440	9570	9570	9570	9570	0
280	20240404	155400	76174440	9570	9570	9570	9570	0
281	20240404	155300	76174440	9570	9570	9570	9570	0
282	20240404	155200	76174440	9570	9570	9570	9570	0
283	20240404	155100	76174440	9570	9570	9570	9570	0
284	20240404	155000	76174440	9570	9570	9570	9570	0
285	20240404	154900	76174440	9570	9570	9570	9570	0
286	20240404	154800	76174440	9570	9570	9570	9570	0
287	20240404	154700	76174440	9570	9570	9570	9570	0
288	20240404	154600	76174440	9570	9570	9570	9570	0
289	20240404	154500	76174440	9570	9570	9570	9570	0
290	20240404	154400	76174440	9570	9570	9570	9570	0
291	20240404	154300	76174440	9570	9570	9570	9570	0
292	20240404	154200	76174440	9570	9570	9570	9570	0
293	20240404	154100	76174440	9570	9570	9570	9570	0
294	20240404	154000	76174440	9570	9570	9570	9570	0
295	20240404	153900	76174440	9570	9570	9570	9570	0
296	20240404	153800	76174440	9570	9570	9570	9570	0
297	20240404	153700	76174440	9570	9570	9570	9570	0
298	20240404	153600	76174440	9570	9570	9570	9570	0
299	20240404	153500	76174440	9570	9570	9570	9570	0
300	20240404	153400	76174440	9570	9570	9570	9570	0
301	20240404	153300	76174440	9570	9570	9570	9570	0
302	20240404	153200	76174440	9570	9570	9570	9570	90
303	20240404	153100	76174440	9570	9570	9570	9570	0
304	20240404	153000	76174440	9570	9570	9570	9570	90
305	20240404	152900	75313140	9570	9570	9570	9570	0
306	20240404	152800	75313140	9570	9570	9570	9570	0
307	20240404	152700	75313140	9570	9570	9570	9570	0
308	20240404	152600	75313140	9570	9570	9570	9570	0
309	20240404	152500	75313140	9570	9570	9570	9570	0
310	20240404	152400	75313140	9570	9570	9570	9570	0
311	20240404	152300	75313140	9570	9570	9570	9570	0
312	20240404	152200	75313140	9570	9570	9570	9570	0
313	20240404	152100	75313140	9570	9570	9570	9570	0
314	20240404	152000	75313140	9570	9570	9570	9570	0
315	20240404	151900	75313140	9570	9570	9570	9570	0
316	20240404	151800	75313140	9570	9570	9570	9570	0
317	20240404	151700	75313140	9570	9570	9570	9570	0
318	20240404	151600	75313140	9570	9570	9570	9570	0
319	20240404	151500	75313140	9570	9510	9570	9510	3
320	20240404	151400	75284550	9510	9510	9510	9510	18
321	20240404	151300	75113370	9570	9570	9570	9570	1
322	20240404	151200	75103800	9510	9510	9510	9510	0
323	20240404	151100	75103800	9510	9510	9510	9510	203
324	20240404	151000	73173270	9570	9570	9570	9570	0
325	20240404	150900	73173270	9570	9570	9570	9570	2
326	20240404	150800	73154130	9570	9570	9570	9570	0
327	20240404	150700	73154130	9570	9570	9570	9570	0
328	20240404	150600	73154130	9570	9570	9570	9570	38
329	20240404	150500	72790470	9570	9570	9570	9570	53
330	20240404	150400	72283260	9510	9520	9520	9510	118
331	20240404	150300	71160980	9580	9580	9580	9580	0
332	20240404	150200	71160980	9580	9580	9580	9580	0
333	20240404	150100	71160980	9580	9580	9580	9580	0
334	20240404	150000	71160980	9580	9580	9580	9580	1
335	20240404	145900	71151400	9510	9510	9510	9510	0
336	20240404	145800	71151400	9510	9510	9510	9510	0
337	20240404	145700	71151400	9510	9510	9510	9510	0
338	20240404	145600	71151400	9510	9510	9510	9510	0
339	20240404	145500	71151400	9510	9510	9510	9510	0
340	20240404	145400	71151400	9510	9510	9510	9510	1
341	20240404	145300	71141890	9510	9510	9510	9510	3
342	20240404	145200	71113360	9510	9510	9510	9510	0
343	20240404	145100	71113360	9510	9510	9510	9510	0
344	20240404	145000	71113360	9510	9510	9510	9510	0
345	20240404	144900	71113360	9510	9510	9510	9510	0
346	20240404	144800	71113360	9510	9510	9510	9510	0
347	20240404	144700	71113360	9510	9500	9510	9500	66
348	20240404	144600	70485860	9510	9520	9520	9510	157
349	20240404	144500	68992730	9580	9580	9580	9580	0
350	20240404	144400	68992730	9580	9580	9580	9580	0
351	20240404	144300	68992730	9580	9580	9580	9580	0
352	20240404	144200	68992730	9580	9580	9580	9580	0
353	20240404	144100	68992730	9580	9580	9580	9580	0
354	20240404	144000	68992730	9580	9580	9580	9580	0
355	20240404	143900	68992730	9580	9580	9580	9580	1
356	20240404	143800	68983150	9580	9580	9580	9580	0
357	20240404	143700	68983150	9580	9580	9580	9580	0
358	20240404	143600	68983150	9580	9580	9580	9580	0
359	20240404	143500	68983150	9580	9580	9580	9580	0
360	20240404	143400	68983150	9580	9580	9580	9580	0
361	20240404	143300	68983150	9580	9580	9580	9580	0
362	20240404	143200	68983150	9580	9520	9580	9520	165
363	20240404	143100	67412290	9520	9520	9520	9520	269
364	20240404	143000	64851410	9520	9520	9520	9520	0
365	20240404	142900	64851410	9520	9520	9520	9520	67
366	20240404	142800	64213570	9500	9500	9500	9500	0
367	20240404	142700	64213570	9500	9500	9500	9500	0
368	20240404	142600	64213570	9500	9500	9500	9500	0
369	20240404	142500	64213570	9500	9500	9500	9500	0
370	20240404	142400	64213570	9500	9500	9500	9500	0
371	20240404	142300	64213570	9500	9530	9530	9500	536
372	20240404	142200	59115020	9530	9530	9590	9530	17
373	20240404	142100	58952950	9530	9530	9530	9530	0
374	20240404	142000	58952950	9530	9530	9530	9530	0
375	20240404	141900	58952950	9530	9530	9530	9530	0
376	20240404	141800	58952950	9530	9530	9530	9530	0
377	20240404	141700	58952950	9530	9530	9530	9530	30
378	20240404	141600	58667050	9590	9590	9590	9590	0
379	20240404	141500	58667050	9590	9590	9590	9590	0
380	20240404	141400	58667050	9590	9590	9590	9590	0
381	20240404	141300	58667050	9590	9590	9590	9590	1
382	20240404	141200	58657460	9530	9560	9560	9530	39
383	20240404	141100	58285480	9600	9600	9600	9600	0
384	20240404	141000	58285480	9600	9600	9600	9600	0
385	20240404	140900	58285480	9600	9600	9600	9600	0
386	20240404	140800	58285480	9600	9600	9600	9600	0
387	20240404	140700	58285480	9600	9600	9600	9600	0
388	20240404	140600	58285480	9600	9600	9600	9600	0
389	20240404	140500	58285480	9600	9600	9600	9600	0
390	20240404	140400	58285480	9600	9600	9600	9600	0
391	20240404	140300	58285480	9600	9600	9600	9600	0
392	20240404	140200	58285480	9600	9600	9600	9600	0
393	20240404	140100	58285480	9600	9600	9600	9600	0
394	20240404	140000	58285480	9600	9600	9600	9600	0
395	20240404	135900	58285480	9600	9600	9600	9600	0
396	20240404	135800	58285480	9600	9600	9600	9600	0
397	20240404	135700	58285480	9600	9600	9600	9600	0
398	20240404	135600	58285480	9600	9600	9600	9600	0
399	20240404	135500	58285480	9600	9600	9600	9600	0
400	20240404	135400	58285480	9600	9600	9600	9600	0
401	20240404	135300	58285480	9600	9600	9600	9600	0
402	20240404	135200	58285480	9600	9600	9600	9600	0
403	20240404	135100	58285480	9600	9600	9600	9600	0
404	20240404	135000	58285480	9600	9600	9600	9600	1
405	20240404	134900	58275880	9570	9570	9570	9570	101
406	20240404	134800	57309310	9570	9570	9570	9570	0
407	20240404	134700	57309310	9570	9570	9570	9570	0
408	20240404	134600	57309310	9570	9570	9570	9570	0
409	20240404	134500	57309310	9570	9570	9570	9570	0
410	20240404	134400	57309310	9570	9570	9570	9570	0
411	20240404	134300	57309310	9570	9570	9570	9570	0
412	20240404	134200	57309310	9570	9570	9570	9570	0
413	20240404	134100	57309310	9570	9570	9570	9570	0
414	20240404	134000	57309310	9570	9570	9570	9570	0
415	20240404	133900	57309310	9570	9570	9570	9570	0
416	20240404	133800	57309310	9570	9570	9570	9570	0
417	20240404	133700	57309310	9570	9570	9570	9570	0
418	20240404	133600	57309310	9570	9550	9570	9550	5
419	20240404	133500	57261520	9570	9570	9570	9570	0
420	20240404	133400	57261520	9570	9570	9570	9570	0
421	20240404	133300	57261520	9570	9570	9570	9570	0
422	20240404	133200	57261520	9570	9570	9570	9570	0
423	20240404	133100	57261520	9570	9570	9570	9570	31
424	20240404	133000	56964850	9570	9570	9570	9570	0
425	20240404	132900	56964850	9570	9570	9570	9570	0
426	20240404	132800	56964850	9570	9570	9570	9570	0
427	20240404	132700	56964850	9570	9570	9570	9570	1
428	20240404	132600	56955280	9570	9570	9570	9570	0
429	20240404	132500	56955280	9570	9570	9570	9570	0
430	20240404	132400	56955280	9570	9570	9570	9570	1
431	20240404	132300	56945710	9570	9570	9570	9570	0
432	20240404	132200	56945710	9570	9570	9570	9570	0
433	20240404	132100	56945710	9570	9560	9570	9560	2
434	20240404	132000	56926580	9570	9570	9570	9570	0
435	20240404	131900	56926580	9570	9570	9570	9570	0
436	20240404	131800	56926580	9570	9570	9570	9570	0
437	20240404	131700	56926580	9570	9570	9570	9570	0
438	20240404	131600	56926580	9570	9570	9570	9570	0
439	20240404	131500	56926580	9570	9570	9570	9570	0
440	20240404	131400	56926580	9570	9570	9570	9570	0
441	20240404	131300	56926580	9570	9570	9570	9570	0
442	20240404	131200	56926580	9570	9570	9570	9570	0
443	20240404	131100	56926580	9570	9570	9570	9570	0
444	20240404	131000	56926580	9570	9570	9570	9570	0
445	20240404	130900	56926580	9570	9570	9570	9570	0
446	20240404	130800	56926580	9570	9570	9570	9570	0
447	20240404	130700	56926580	9570	9570	9570	9570	0
448	20240404	130600	56926580	9570	9570	9570	9570	0
449	20240404	130500	56926580	9570	9560	9570	9560	3
450	20240404	130400	56897890	9570	9570	9570	9570	0
451	20240404	130300	56897890	9570	9570	9570	9570	0
452	20240404	130200	56897890	9570	9570	9570	9570	0
453	20240404	130100	56897890	9570	9570	9570	9570	0
454	20240404	130000	56897890	9570	9570	9570	9570	0
455	20240404	125900	56897890	9570	9570	9570	9570	0
456	20240404	125800	56897890	9570	9570	9570	9570	0
457	20240404	125700	56897890	9570	9570	9570	9570	0
458	20240404	125600	56897890	9570	9570	9570	9570	10
459	20240404	125500	56802190	9570	9570	9570	9570	0
460	20240404	125400	56802190	9570	9570	9570	9570	0
461	20240404	125300	56802190	9570	9570	9570	9570	0
462	20240404	125200	56802190	9570	9570	9570	9570	0
463	20240404	125100	56802190	9570	9570	9570	9570	0
464	20240404	125000	56802190	9570	9570	9570	9570	0
465	20240404	124900	56802190	9570	9570	9570	9570	0
466	20240404	124800	56802190	9570	9570	9570	9570	0
467	20240404	124700	56802190	9570	9570	9570	9570	0
468	20240404	124600	56802190	9570	9570	9570	9570	0
469	20240404	124500	56802190	9570	9570	9570	9570	0
470	20240404	124400	56802190	9570	9570	9570	9570	0
471	20240404	124300	56802190	9570	9570	9570	9570	0
472	20240404	124200	56802190	9570	9570	9570	9570	0
473	20240404	124100	56802190	9570	9570	9570	9570	0
474	20240404	124000	56802190	9570	9570	9570	9570	0
475	20240404	123900	56802190	9570	9570	9570	9570	1
476	20240404	123800	56792620	9530	9530	9530	9530	3
477	20240404	123700	56764030	9560	9560	9560	9560	0
478	20240404	123600	56764030	9560	9560	9560	9560	25
479	20240404	123500	56525030	9560	9560	9560	9560	0
480	20240404	123400	56525030	9560	9560	9560	9560	20
481	20240404	123300	56333830	9570	9570	9570	9570	1
482	20240404	123200	56324260	9530	9530	9530	9530	0
483	20240404	123100	56324260	9530	9530	9530	9530	0
484	20240404	123000	56324260	9530	9530	9530	9530	645
485	20240404	122900	50177410	9530	9530	9530	9530	0
486	20240404	122800	50177410	9530	9530	9530	9530	0
487	20240404	122700	50177410	9530	9530	9530	9530	48
488	20240404	122600	49719970	9530	9540	9540	9530	970
489	20240404	122500	40475550	9550	9560	9560	9550	496
490	20240404	122400	35738740	9600	9600	9600	9600	0
491	20240404	122300	35738740	9600	9600	9600	9600	0
492	20240404	122200	35738740	9600	9600	9600	9600	0
493	20240404	122100	35738740	9600	9600	9600	9600	0
494	20240404	122000	35738740	9600	9600	9600	9600	0
495	20240404	121900	35738740	9600	9600	9600	9600	0
496	20240404	121800	35738740	9600	9600	9600	9600	0
497	20240404	121700	35738740	9600	9600	9600	9600	0
498	20240404	121600	35738740	9600	9600	9600	9600	1
499	20240404	121500	35729140	9560	9560	9560	9560	0
500	20240404	121400	35729140	9560	9560	9560	9560	0
501	20240404	121300	35729140	9560	9560	9560	9560	0
502	20240404	121200	35729140	9560	9560	9560	9560	155
503	20240404	121100	34247340	9550	9550	9550	9550	0
504	20240404	121000	34247340	9550	9560	9560	9550	50
505	20240404	120900	33769620	9570	9570	9570	9570	0
506	20240404	120800	33769620	9570	9570	9570	9570	0
507	20240404	120700	33769620	9570	9570	9570	9570	0
508	20240404	120600	33769620	9570	9570	9570	9570	1
509	20240404	120500	33760050	9560	9560	9560	9560	1
510	20240404	120400	33750490	9570	9570	9570	9570	0
511	20240404	120300	33750490	9570	9570	9570	9570	0
512	20240404	120200	33750490	9570	9570	9570	9570	0
513	20240404	120100	33750490	9570	9570	9570	9570	0
514	20240404	120000	33750490	9570	9570	9570	9570	402
515	20240404	115900	29903350	9620	9620	9620	9620	21
516	20240404	115800	29701330	9620	9620	9620	9620	0
517	20240404	115700	29701330	9620	9620	9620	9620	1
518	20240404	115600	29691710	9570	9570	9570	9570	25
519	20240404	115500	29452460	9620	9620	9620	9620	0
520	20240404	115400	29452460	9620	9620	9620	9620	0
521	20240404	115300	29452460	9620	9620	9620	9620	0
522	20240404	115200	29452460	9620	9620	9620	9620	0
523	20240404	115100	29452460	9620	9620	9620	9620	0
524	20240404	115000	29452460	9620	9620	9620	9620	0
525	20240404	114900	29452460	9620	9620	9620	9620	0
526	20240404	114800	29452460	9620	9620	9620	9620	0
527	20240404	114700	29452460	9620	9620	9620	9620	1
528	20240404	114600	29442840	9620	9620	9620	9620	0
529	20240404	114500	29442840	9620	9620	9620	9620	0
530	20240404	114400	29442840	9620	9620	9620	9620	0
531	20240404	114300	29442840	9620	9620	9620	9620	0
532	20240404	114200	29442840	9620	9620	9620	9620	0
533	20240404	114100	29442840	9620	9620	9620	9620	0
534	20240404	114000	29442840	9620	9620	9620	9620	0
535	20240404	113900	29442840	9620	9620	9620	9620	0
536	20240404	113800	29442840	9620	9620	9620	9620	0
537	20240404	113700	29442840	9620	9620	9620	9620	0
538	20240404	113600	29442840	9620	9620	9620	9620	0
539	20240404	113500	29442840	9620	9620	9620	9620	1
540	20240404	113400	29433220	9620	9620	9620	9620	0
541	20240404	113300	29433220	9620	9620	9620	9620	0
542	20240404	113200	29433220	9620	9620	9620	9620	1
543	20240404	113100	29423600	9570	9570	9570	9570	35
544	20240404	113000	29088650	9620	9620	9620	9620	0
545	20240404	112900	29088650	9620	9620	9620	9620	0
546	20240404	112800	29088650	9620	9620	9620	9620	0
547	20240404	112700	29088650	9620	9620	9620	9620	0
548	20240404	112600	29088650	9620	9620	9620	9620	0
549	20240404	112500	29088650	9620	9620	9620	9620	0
550	20240404	112400	29088650	9620	9620	9620	9620	0
551	20240404	112300	29088650	9620	9620	9620	9620	0
552	20240404	112200	29088650	9620	9620	9620	9620	0
553	20240404	112100	29088650	9620	9620	9620	9620	0
554	20240404	112000	29088650	9620	9620	9620	9620	0
555	20240404	111900	29088650	9620	9620	9620	9620	0
556	20240404	111800	29088650	9620	9620	9620	9620	0
557	20240404	111700	29088650	9620	9620	9620	9620	0
558	20240404	111600	29088650	9620	9620	9620	9620	0
559	20240404	111500	29088650	9620	9620	9620	9620	0
560	20240404	111400	29088650	9620	9620	9620	9620	0
561	20240404	111300	29088650	9620	9620	9620	9620	0
562	20240404	111200	29088650	9620	9620	9620	9620	0
563	20240404	111100	29088650	9620	9620	9620	9620	0
564	20240404	111000	29088650	9620	9620	9620	9620	0
565	20240404	110900	29088650	9620	9620	9620	9620	1
566	20240404	110800	29079030	9600	9600	9600	9600	254
567	20240404	110700	26640630	9600	9580	9600	9580	28
568	20240404	110600	26372370	9580	9580	9580	9580	0
569	20240404	110500	26372370	9580	9580	9580	9580	0
570	20240404	110400	26372370	9580	9580	9580	9580	6
571	20240404	110300	26314890	9580	9580	9580	9580	1
572	20240404	110200	26305310	9570	9570	9570	9570	0
573	20240404	110100	26305310	9570	9570	9570	9570	0
574	20240404	110000	26305310	9570	9570	9570	9570	0
575	20240404	105900	26305310	9570	9570	9570	9570	0
576	20240404	105800	26305310	9570	9570	9570	9570	0
577	20240404	105700	26305310	9570	9570	9570	9570	0
578	20240404	105600	26305310	9570	9570	9570	9570	0
579	20240404	105500	26305310	9570	9570	9570	9570	0
580	20240404	105400	26305310	9570	9570	9570	9570	0
581	20240404	105300	26305310	9570	9570	9570	9570	50
582	20240404	105200	25826810	9570	9570	9570	9570	0
583	20240404	105100	25826810	9570	9570	9570	9570	0
584	20240404	105000	25826810	9570	9570	9570	9570	0
585	20240404	104900	25826810	9570	9570	9570	9570	0
586	20240404	104800	25826810	9570	9570	9570	9570	0
587	20240404	104700	25826810	9570	9570	9570	9570	0
588	20240404	104600	25826810	9570	9570	9570	9570	0
589	20240404	104500	25826810	9570	9570	9570	9570	18
590	20240404	104400	25654550	9570	9570	9570	9570	0
591	20240404	104300	25654550	9570	9570	9570	9570	0
592	20240404	104200	25654550	9570	9570	9570	9570	0
593	20240404	104100	25654550	9570	9570	9570	9570	0
594	20240404	104000	25654550	9570	9570	9570	9570	0
595	20240404	103900	25654550	9570	9570	9570	9570	0
596	20240404	103800	25654550	9570	9570	9570	9570	20
597	20240404	103700	25463150	9570	9570	9570	9570	123
598	20240404	103600	24286040	9570	9570	9570	9570	0
599	20240404	103500	24286040	9570	9570	9570	9570	1
600	20240404	103400	24276470	9570	9570	9570	9570	0
601	20240404	103300	24276470	9570	9570	9570	9570	0
602	20240404	103200	24276470	9570	9560	9570	9560	2
603	20240404	103100	24257340	9560	9560	9560	9560	116
604	20240404	103000	23148380	9560	9560	9560	9560	0
605	20240404	102900	23148380	9560	9560	9560	9560	0
606	20240404	102800	23148380	9560	9560	9560	9560	5
607	20240404	102700	23100580	9560	9560	9560	9560	0
608	20240404	102600	23100580	9560	9560	9560	9560	0
609	20240404	102500	23100580	9560	9540	9560	9540	2
610	20240404	102400	23081480	9560	9560	9560	9560	0
611	20240404	102300	23081480	9560	9560	9560	9560	0
612	20240404	102200	23081480	9560	9560	9560	9560	0
613	20240404	102100	23081480	9560	9560	9560	9560	0
614	20240404	102000	23081480	9560	9560	9560	9560	0
615	20240404	101900	23081480	9560	9560	9560	9560	0
616	20240404	101800	23081480	9560	9560	9560	9560	0
617	20240404	101700	23081480	9560	9560	9560	9560	0
618	20240404	101600	23081480	9560	9560	9560	9560	0
619	20240404	101500	23081480	9560	9560	9560	9560	0
620	20240404	101400	23081480	9560	9560	9560	9560	0
621	20240404	101300	23081480	9560	9560	9560	9560	1
622	20240404	101200	23071920	9560	9560	9560	9560	0
623	20240404	101100	23071920	9560	9560	9560	9560	1
624	20240404	101000	23062360	9530	9530	9530	9530	0
625	20240404	100900	23062360	9530	9530	9530	9530	0
626	20240404	100800	23062360	9530	9530	9530	9530	35
627	20240404	100700	22728810	9530	9530	9530	9530	301
628	20240404	100600	19860280	9540	9540	9540	9540	0
629	20240404	100500	19860280	9540	9540	9540	9540	10
630	20240404	100400	19764880	9540	9540	9540	9540	1
631	20240404	100300	19755340	9540	9540	9540	9540	195
632	20240404	100200	17895040	9540	9540	9540	9540	0
633	20240404	100100	17895040	9540	9560	9560	9540	6
634	20240404	100000	17837700	9560	9560	9560	9560	0
635	20240404	095900	17837700	9560	9560	9560	9560	0
636	20240404	095800	17837700	9560	9560	9560	9560	0
637	20240404	095700	17837700	9560	9560	9560	9560	0
638	20240404	095600	17837700	9560	9560	9560	9560	2
639	20240404	095500	17818580	9540	9540	9540	9540	1
640	20240404	095400	17809040	9570	9570	9570	9570	0
641	20240404	095300	17809040	9570	9570	9570	9570	0
642	20240404	095200	17809040	9570	9570	9570	9570	0
643	20240404	095100	17809040	9570	9570	9570	9570	0
644	20240404	095000	17809040	9570	9540	9570	9540	2
645	20240404	094900	17789930	9540	9540	9540	9540	0
646	20240404	094800	17789930	9540	9540	9540	9540	0
647	20240404	094700	17789930	9540	9540	9540	9540	0
648	20240404	094600	17789930	9540	9540	9540	9540	0
649	20240404	094500	17789930	9540	9560	9560	9540	1000
650	20240404	094400	8238890	9560	9560	9560	9560	1
651	20240404	094300	8229330	9560	9560	9560	9560	10
652	20240404	094200	8133730	9560	9560	9560	9560	48
653	20240404	094100	7674850	9560	9560	9560	9560	118
654	20240404	094000	6546770	9560	9560	9560	9560	12
655	20240404	093900	6432050	9560	9560	9560	9560	5
656	20240404	093800	6384250	9560	9550	9560	9550	2
657	20240404	093700	6365140	9560	9560	9560	9560	305
658	20240404	093600	3449340	9560	9560	9560	9560	0
659	20240404	093500	3449340	9560	9560	9560	9560	0
660	20240404	093400	3449340	9560	9560	9560	9560	0
661	20240404	093300	3449340	9560	9560	9560	9560	12
662	20240404	093200	3334620	9570	9570	9570	9570	0
663	20240404	093100	3334620	9570	9570	9570	9570	1
664	20240404	093000	3325050	9550	9550	9550	9550	0
665	20240404	092900	3325050	9550	9550	9550	9550	0
666	20240404	092800	3325050	9550	9550	9550	9550	10
667	20240404	092700	3229550	9550	9550	9550	9550	6
668	20240404	092600	3172250	9570	9570	9570	9570	0
669	20240404	092500	3172250	9570	9570	9570	9570	0
670	20240404	092400	3172250	9570	9570	9570	9570	0
671	20240404	092300	3172250	9570	9550	9570	9550	29
672	20240404	092200	2895280	9570	9540	9570	9540	2
673	20240404	092100	2876170	9570	9570	9570	9570	0
674	20240404	092000	2876170	9570	9570	9570	9570	0
675	20240404	091900	2876170	9570	9570	9570	9570	0
676	20240404	091800	2876170	9570	9570	9570	9570	0
677	20240404	091700	2876170	9570	9570	9570	9570	0
678	20240404	091600	2876170	9570	9540	9570	9540	2
679	20240404	091500	2857060	9570	9570	9570	9570	0
680	20240404	091400	2857060	9570	9570	9570	9570	0
681	20240404	091300	2857060	9570	9570	9570	9570	5
682	20240404	091200	2809210	9570	9570	9570	9570	2
683	20240404	091100	2790070	9570	9570	9570	9570	52
684	20240404	091000	2292430	9570	9540	9570	9540	2
685	20240404	090900	2273320	9570	9570	9570	9570	0
686	20240404	090800	2273320	9570	9570	9570	9570	0
687	20240404	090700	2273320	9570	9570	9570	9570	20
688	20240404	090600	2081920	9570	9570	9570	9570	0
689	20240404	090500	2081920	9570	9570	9570	9570	1
690	20240404	090400	2072350	9550	9550	9550	9550	0
691	20240404	090300	2072350	9550	9550	9550	9550	20
692	20240404	090200	1881350	9550	9550	9550	9550	0
693	20240404	090100	1881350	9550	9550	9550	9550	0
694	20240404	090000	1881350	9550	9550	9550	9550	197