KissMeData/100590/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	202800	139122410	5090	5090	5090	5090	703
3	20240404	202700	139122410	5090	5090	5090	5090	0
4	20240404	202600	139122410	5090	5090	5090	5090	0
5	20240404	202500	139122410	5090	5090	5090	5090	0
6	20240404	202400	139122410	5090	5090	5090	5090	0
7	20240404	202300	139122410	5090	5090	5090	5090	0
8	20240404	202200	139122410	5090	5090	5090	5090	0
9	20240404	202100	139122410	5090	5090	5090	5090	0
10	20240404	202000	139122410	5090	5090	5090	5090	0
11	20240404	201900	139122410	5090	5090	5090	5090	0
12	20240404	201800	139122410	5090	5090	5090	5090	0
13	20240404	201700	139122410	5090	5090	5090	5090	0
14	20240404	201600	139122410	5090	5090	5090	5090	0
15	20240404	201500	139122410	5090	5090	5090	5090	0
16	20240404	201400	139122410	5090	5090	5090	5090	0
17	20240404	201300	139122410	5090	5090	5090	5090	0
18	20240404	201200	139122410	5090	5090	5090	5090	0
19	20240404	201100	139122410	5090	5090	5090	5090	0
20	20240404	201000	139122410	5090	5090	5090	5090	0
21	20240404	200900	139122410	5090	5090	5090	5090	0
22	20240404	200800	139122410	5090	5090	5090	5090	0
23	20240404	200700	139122410	5090	5090	5090	5090	0
24	20240404	200600	139122410	5090	5090	5090	5090	0
25	20240404	200500	139122410	5090	5090	5090	5090	0
26	20240404	200400	139122410	5090	5090	5090	5090	0
27	20240404	200300	139122410	5090	5090	5090	5090	0
28	20240404	200200	139122410	5090	5090	5090	5090	0
29	20240404	200100	139122410	5090	5090	5090	5090	0
30	20240404	200000	139122410	5090	5090	5090	5090	0
31	20240404	195900	139122410	5090	5090	5090	5090	0
32	20240404	195800	139122410	5090	5090	5090	5090	703
33	20240404	195700	139122410	5090	5090	5090	5090	0
34	20240404	195600	139122410	5090	5090	5090	5090	0
35	20240404	195500	139122410	5090	5090	5090	5090	0
36	20240404	195400	139122410	5090	5090	5090	5090	0
37	20240404	195300	139122410	5090	5090	5090	5090	0
38	20240404	195200	139122410	5090	5090	5090	5090	0
39	20240404	195100	139122410	5090	5090	5090	5090	0
40	20240404	195000	139122410	5090	5090	5090	5090	0
41	20240404	194900	139122410	5090	5090	5090	5090	0
42	20240404	194800	139122410	5090	5090	5090	5090	0
43	20240404	194700	139122410	5090	5090	5090	5090	0
44	20240404	194600	139122410	5090	5090	5090	5090	0
45	20240404	194500	139122410	5090	5090	5090	5090	0
46	20240404	194400	139122410	5090	5090	5090	5090	0
47	20240404	194300	139122410	5090	5090	5090	5090	0
48	20240404	194200	139122410	5090	5090	5090	5090	0
49	20240404	194100	139122410	5090	5090	5090	5090	0
50	20240404	194000	139122410	5090	5090	5090	5090	0
51	20240404	193900	139122410	5090	5090	5090	5090	0
52	20240404	193800	139122410	5090	5090	5090	5090	0
53	20240404	193700	139122410	5090	5090	5090	5090	0
54	20240404	193600	139122410	5090	5090	5090	5090	0
55	20240404	193500	139122410	5090	5090	5090	5090	0
56	20240404	193400	139122410	5090	5090	5090	5090	0
57	20240404	193300	139122410	5090	5090	5090	5090	0
58	20240404	193200	139122410	5090	5090	5090	5090	0
59	20240404	193100	139122410	5090	5090	5090	5090	0
60	20240404	193000	139122410	5090	5090	5090	5090	0
61	20240404	192900	139122410	5090	5090	5090	5090	0
62	20240404	192800	139122410	5090	5090	5090	5090	703
63	20240404	192700	139122410	5090	5090	5090	5090	0
64	20240404	192600	139122410	5090	5090	5090	5090	0
65	20240404	192500	139122410	5090	5090	5090	5090	0
66	20240404	192400	139122410	5090	5090	5090	5090	0
67	20240404	192300	139122410	5090	5090	5090	5090	0
68	20240404	192200	139122410	5090	5090	5090	5090	0
69	20240404	192100	139122410	5090	5090	5090	5090	0
70	20240404	192000	139122410	5090	5090	5090	5090	0
71	20240404	191900	139122410	5090	5090	5090	5090	0
72	20240404	191800	139122410	5090	5090	5090	5090	0
73	20240404	191700	139122410	5090	5090	5090	5090	0
74	20240404	191600	139122410	5090	5090	5090	5090	0
75	20240404	191500	139122410	5090	5090	5090	5090	0
76	20240404	191400	139122410	5090	5090	5090	5090	0
77	20240404	191300	139122410	5090	5090	5090	5090	0
78	20240404	191200	139122410	5090	5090	5090	5090	0
79	20240404	191100	139122410	5090	5090	5090	5090	0
80	20240404	191000	139122410	5090	5090	5090	5090	0
81	20240404	190900	139122410	5090	5090	5090	5090	0
82	20240404	190800	139122410	5090	5090	5090	5090	0
83	20240404	190700	139122410	5090	5090	5090	5090	0
84	20240404	190600	139122410	5090	5090	5090	5090	0
85	20240404	190500	139122410	5090	5090	5090	5090	0
86	20240404	190400	139122410	5090	5090	5090	5090	0
87	20240404	190300	139122410	5090	5090	5090	5090	0
88	20240404	190200	139122410	5090	5090	5090	5090	0
89	20240404	190100	139122410	5090	5090	5090	5090	0
90	20240404	190000	139122410	5090	5090	5090	5090	0
91	20240404	185900	139122410	5090	5090	5090	5090	0
92	20240404	185800	139122410	5090	5090	5090	5090	703
93	20240404	185700	139122410	5090	5090	5090	5090	0
94	20240404	185600	139122410	5090	5090	5090	5090	0
95	20240404	185500	139122410	5090	5090	5090	5090	0
96	20240404	185400	139122410	5090	5090	5090	5090	0
97	20240404	185300	139122410	5090	5090	5090	5090	0
98	20240404	185200	139122410	5090	5090	5090	5090	0
99	20240404	185100	139122410	5090	5090	5090	5090	0
100	20240404	185000	139122410	5090	5090	5090	5090	0
101	20240404	184900	139122410	5090	5090	5090	5090	0
102	20240404	184800	139122410	5090	5090	5090	5090	0
103	20240404	184700	139122410	5090	5090	5090	5090	0
104	20240404	184600	139122410	5090	5090	5090	5090	0
105	20240404	184500	139122410	5090	5090	5090	5090	0
106	20240404	184400	139122410	5090	5090	5090	5090	0
107	20240404	184300	139122410	5090	5090	5090	5090	0
108	20240404	184200	139122410	5090	5090	5090	5090	0
109	20240404	184100	139122410	5090	5090	5090	5090	0
110	20240404	184000	139122410	5090	5090	5090	5090	0
111	20240404	183900	139122410	5090	5090	5090	5090	0
112	20240404	183800	139122410	5090	5090	5090	5090	0
113	20240404	183700	139122410	5090	5090	5090	5090	0
114	20240404	183600	139122410	5090	5090	5090	5090	0
115	20240404	183500	139122410	5090	5090	5090	5090	0
116	20240404	183400	139122410	5090	5090	5090	5090	0
117	20240404	183300	139122410	5090	5090	5090	5090	0
118	20240404	183200	139122410	5090	5090	5090	5090	0
119	20240404	183100	139122410	5090	5090	5090	5090	0
120	20240404	183000	139122410	5090	5090	5090	5090	0
121	20240404	182900	139122410	5090	5090	5090	5090	0
122	20240404	182800	139122410	5090	5090	5090	5090	703
123	20240404	182700	139122410	5090	5090	5090	5090	0
124	20240404	182600	139122410	5090	5090	5090	5090	0
125	20240404	182500	139122410	5090	5090	5090	5090	0
126	20240404	182400	139122410	5090	5090	5090	5090	0
127	20240404	182300	139122410	5090	5090	5090	5090	0
128	20240404	182200	139122410	5090	5090	5090	5090	0
129	20240404	182100	139122410	5090	5090	5090	5090	0
130	20240404	182000	139122410	5090	5090	5090	5090	0
131	20240404	181900	139122410	5090	5090	5090	5090	0
132	20240404	181800	139122410	5090	5090	5090	5090	0
133	20240404	181700	139122410	5090	5090	5090	5090	0
134	20240404	181600	139122410	5090	5090	5090	5090	0
135	20240404	181500	139122410	5090	5090	5090	5090	0
136	20240404	181400	139122410	5090	5090	5090	5090	0
137	20240404	181300	139122410	5090	5090	5090	5090	0
138	20240404	181200	139122410	5090	5090	5090	5090	0
139	20240404	181100	139122410	5090	5090	5090	5090	0
140	20240404	181000	139122410	5090	5090	5090	5090	0
141	20240404	180900	139122410	5090	5090	5090	5090	0
142	20240404	180800	139122410	5090	5090	5090	5090	0
143	20240404	180700	139122410	5090	5090	5090	5090	0
144	20240404	180600	139122410	5090	5090	5090	5090	0
145	20240404	180500	139122410	5090	5090	5090	5090	0
146	20240404	180400	139122410	5090	5090	5090	5090	0
147	20240404	180300	139122410	5090	5090	5090	5090	0
148	20240404	180200	139122410	5090	5090	5090	5090	0
149	20240404	180100	139122410	5090	5090	5090	5090	0
150	20240404	180000	139122410	5090	5090	5090	5090	0
151	20240404	175900	139122410	5090	5090	5090	5090	0
152	20240404	175800	139122410	5090	5090	5090	5090	703
153	20240404	175700	139122410	5090	5090	5090	5090	0
154	20240404	175600	139122410	5090	5090	5090	5090	0
155	20240404	175500	139122410	5090	5090	5090	5090	0
156	20240404	175400	139122410	5090	5090	5090	5090	0
157	20240404	175300	139122410	5090	5090	5090	5090	0
158	20240404	175200	139122410	5090	5090	5090	5090	0
159	20240404	175100	139122410	5090	5090	5090	5090	0
160	20240404	175000	139122410	5090	5090	5090	5090	0
161	20240404	174900	139122410	5090	5090	5090	5090	0
162	20240404	174800	139122410	5090	5090	5090	5090	0
163	20240404	174700	139122410	5090	5090	5090	5090	0
164	20240404	174600	139122410	5090	5090	5090	5090	0
165	20240404	174500	139122410	5090	5090	5090	5090	0
166	20240404	174400	139122410	5090	5090	5090	5090	0
167	20240404	174300	139122410	5090	5090	5090	5090	0
168	20240404	174200	139122410	5090	5090	5090	5090	0
169	20240404	174100	139122410	5090	5090	5090	5090	0
170	20240404	174000	139122410	5090	5090	5090	5090	0
171	20240404	173900	139122410	5090	5090	5090	5090	0
172	20240404	173800	139122410	5090	5090	5090	5090	0
173	20240404	173700	139122410	5090	5090	5090	5090	0
174	20240404	173600	139122410	5090	5090	5090	5090	0
175	20240404	173500	139122410	5090	5090	5090	5090	0
176	20240404	173400	139122410	5090	5090	5090	5090	0
177	20240404	173300	139122410	5090	5090	5090	5090	0
178	20240404	173200	139122410	5090	5090	5090	5090	0
179	20240404	173100	139122410	5090	5090	5090	5090	0
180	20240404	173000	139122410	5090	5090	5090	5090	0
181	20240404	172900	139122410	5090	5090	5090	5090	0
182	20240404	172800	139122410	5090	5090	5090	5090	703
183	20240404	172700	139122410	5090	5090	5090	5090	0
184	20240404	172600	139122410	5090	5090	5090	5090	0
185	20240404	172500	139122410	5090	5090	5090	5090	0
186	20240404	172400	139122410	5090	5090	5090	5090	0
187	20240404	172300	139122410	5090	5090	5090	5090	0
188	20240404	172200	139122410	5090	5090	5090	5090	0
189	20240404	172100	139122410	5090	5090	5090	5090	0
190	20240404	172000	139122410	5090	5090	5090	5090	0
191	20240404	171900	139122410	5090	5090	5090	5090	0
192	20240404	171800	139122410	5090	5090	5090	5090	0
193	20240404	171700	139122410	5090	5090	5090	5090	0
194	20240404	171600	139122410	5090	5090	5090	5090	0
195	20240404	171500	139122410	5090	5090	5090	5090	0
196	20240404	171400	139122410	5090	5090	5090	5090	0
197	20240404	171300	139122410	5090	5090	5090	5090	0
198	20240404	171200	139122410	5090	5090	5090	5090	0
199	20240404	171100	139122410	5090	5090	5090	5090	0
200	20240404	171000	139122410	5090	5090	5090	5090	0
201	20240404	170900	139122410	5090	5090	5090	5090	0
202	20240404	170800	139122410	5090	5090	5090	5090	0
203	20240404	170700	139122410	5090	5090	5090	5090	0
204	20240404	170600	139122410	5090	5090	5090	5090	0
205	20240404	170500	139122410	5090	5090	5090	5090	0
206	20240404	170400	139122410	5090	5090	5090	5090	0
207	20240404	170300	139122410	5090	5090	5090	5090	0
208	20240404	170200	139122410	5090	5090	5090	5090	0
209	20240404	170100	139122410	5090	5090	5090	5090	0
210	20240404	170000	139122410	5090	5090	5090	5090	0
211	20240404	165900	139122410	5090	5090	5090	5090	0
212	20240404	165800	139122410	5090	5090	5090	5090	703
213	20240404	165700	139122410	5090	5090	5090	5090	0
214	20240404	165600	139122410	5090	5090	5090	5090	0
215	20240404	165500	139122410	5090	5090	5090	5090	0
216	20240404	165400	139122410	5090	5090	5090	5090	0
217	20240404	165300	139122410	5090	5090	5090	5090	0
218	20240404	165200	139122410	5090	5090	5090	5090	0
219	20240404	165100	139122410	5090	5090	5090	5090	0
220	20240404	165000	139122410	5090	5090	5090	5090	0
221	20240404	164900	139122410	5090	5090	5090	5090	0
222	20240404	164800	139122410	5090	5090	5090	5090	0
223	20240404	164700	139122410	5090	5090	5090	5090	0
224	20240404	164600	139122410	5090	5090	5090	5090	0
225	20240404	164500	139122410	5090	5090	5090	5090	0
226	20240404	164400	139122410	5090	5090	5090	5090	0
227	20240404	164300	139122410	5090	5090	5090	5090	0
228	20240404	164200	139122410	5090	5090	5090	5090	0
229	20240404	164100	139122410	5090	5090	5090	5090	0
230	20240404	164000	139122410	5090	5090	5090	5090	0
231	20240404	163900	139122410	5090	5090	5090	5090	0
232	20240404	163800	139122410	5090	5090	5090	5090	0
233	20240404	163700	139122410	5090	5090	5090	5090	0
234	20240404	163600	139122410	5090	5090	5090	5090	0
235	20240404	163500	139122410	5090	5090	5090	5090	0
236	20240404	163400	139122410	5090	5090	5090	5090	0
237	20240404	163300	139122410	5090	5090	5090	5090	0
238	20240404	163200	139122410	5090	5090	5090	5090	0
239	20240404	163100	139122410	5090	5090	5090	5090	0
240	20240404	163000	139122410	5090	5090	5090	5090	0
241	20240404	162900	139122410	5090	5090	5090	5090	0
242	20240404	162800	139122410	5090	5090	5090	5090	703
243	20240404	162700	139122410	5090	5090	5090	5090	0
244	20240404	162600	139122410	5090	5090	5090	5090	0
245	20240404	162500	139122410	5090	5090	5090	5090	0
246	20240404	162400	139122410	5090	5090	5090	5090	0
247	20240404	162300	139122410	5090	5090	5090	5090	0
248	20240404	162200	139122410	5090	5090	5090	5090	0
249	20240404	162100	139122410	5090	5090	5090	5090	0
250	20240404	162000	139122410	5090	5090	5090	5090	0
251	20240404	161900	139122410	5090	5090	5090	5090	0
252	20240404	161800	139122410	5090	5090	5090	5090	0
253	20240404	161700	139122410	5090	5090	5090	5090	0
254	20240404	161600	139122410	5090	5090	5090	5090	0
255	20240404	161500	139122410	5090	5090	5090	5090	0
256	20240404	161400	139122410	5090	5090	5090	5090	0
257	20240404	161300	139122410	5090	5090	5090	5090	0
258	20240404	161200	139122410	5090	5090	5090	5090	0
259	20240404	161100	139122410	5090	5090	5090	5090	0
260	20240404	161000	139122410	5090	5090	5090	5090	0
261	20240404	160900	139122410	5090	5090	5090	5090	0
262	20240404	160800	139122410	5090	5090	5090	5090	0
263	20240404	160700	139122410	5090	5090	5090	5090	0
264	20240404	160600	139122410	5090	5090	5090	5090	0
265	20240404	160500	139122410	5090	5090	5090	5090	0
266	20240404	160400	139122410	5090	5090	5090	5090	0
267	20240404	160300	139122410	5090	5090	5090	5090	0
268	20240404	160200	139122410	5090	5090	5090	5090	0
269	20240404	160100	139122410	5090	5090	5090	5090	0
270	20240404	160000	139122410	5090	5090	5090	5090	0
271	20240404	155900	139122410	5090	5090	5090	5090	0
272	20240404	155800	139122410	5090	5090	5090	5090	703
273	20240404	155700	139122410	5090	5090	5090	5090	0
274	20240404	155600	139122410	5090	5090	5090	5090	0
275	20240404	155500	139122410	5090	5090	5090	5090	0
276	20240404	155400	139122410	5090	5090	5090	5090	0
277	20240404	155300	139122410	5090	5090	5090	5090	0
278	20240404	155200	139122410	5090	5090	5090	5090	0
279	20240404	155100	139122410	5090	5090	5090	5090	0
280	20240404	155000	139122410	5090	5090	5090	5090	0
281	20240404	154900	139122410	5090	5090	5090	5090	0
282	20240404	154800	139122410	5090	5090	5090	5090	0
283	20240404	154700	139122410	5090	5090	5090	5090	0
284	20240404	154600	139122410	5090	5090	5090	5090	0
285	20240404	154500	139122410	5090	5090	5090	5090	0
286	20240404	154400	139122410	5090	5090	5090	5090	0
287	20240404	154300	139122410	5090	5090	5090	5090	0
288	20240404	154200	139122410	5090	5090	5090	5090	0
289	20240404	154100	139122410	5090	5090	5090	5090	0
290	20240404	154000	139122410	5090	5090	5090	5090	0
291	20240404	153900	139122410	5090	5090	5090	5090	0
292	20240404	153800	139122410	5090	5090	5090	5090	0
293	20240404	153700	139122410	5090	5090	5090	5090	0
294	20240404	153600	139122410	5090	5090	5090	5090	0
295	20240404	153500	139122410	5090	5090	5090	5090	0
296	20240404	153400	139122410	5090	5090	5090	5090	0
297	20240404	153300	139122410	5090	5090	5090	5090	0
298	20240404	153200	139122410	5090	5090	5090	5090	0
299	20240404	153100	139122410	5090	5090	5090	5090	0
300	20240404	153000	139122410	5090	5090	5090	5090	703
301	20240404	152900	135544140	5080	5080	5080	5080	0
302	20240404	152800	135544140	5080	5080	5080	5080	0
303	20240404	152700	135544140	5080	5080	5080	5080	0
304	20240404	152600	135544140	5080	5080	5080	5080	0
305	20240404	152500	135544140	5080	5080	5080	5080	0
306	20240404	152400	135544140	5080	5080	5080	5080	0
307	20240404	152300	135544140	5080	5080	5080	5080	0
308	20240404	152200	135544140	5080	5080	5080	5080	0
309	20240404	152100	135544140	5080	5080	5080	5080	0
310	20240404	152000	135544140	5080	5080	5080	5080	0
311	20240404	151900	135544140	5080	5060	5080	5060	329
312	20240404	151800	133875900	5050	5060	5060	5050	243
313	20240404	151700	132646750	5060	5060	5060	5060	0
314	20240404	151600	132646750	5060	5060	5060	5060	39
315	20240404	151500	132449410	5060	5060	5060	5060	2
316	20240404	151400	132439290	5050	5060	5060	5050	20
317	20240404	151300	132338190	5060	5060	5060	5060	0
318	20240404	151200	132338190	5060	5060	5060	5060	0
319	20240404	151100	132338190	5060	5060	5060	5060	1
320	20240404	151000	132333130	5060	5060	5060	5060	0
321	20240404	150900	132333130	5060	5060	5060	5060	0
322	20240404	150800	132333130	5060	5060	5060	5060	3
323	20240404	150700	132317950	5060	5060	5060	5060	2
324	20240404	150600	132307830	5050	5050	5050	5050	0
325	20240404	150500	132307830	5050	5050	5050	5050	0
326	20240404	150400	132307830	5050	5050	5050	5050	0
327	20240404	150300	132307830	5050	5050	5050	5050	0
328	20240404	150200	132307830	5050	5050	5050	5050	0
329	20240404	150100	132307830	5050	5050	5050	5050	0
330	20240404	150000	132307830	5050	5050	5050	5050	100
331	20240404	145900	131802830	5050	5050	5050	5050	0
332	20240404	145800	131802830	5050	5050	5050	5050	0
333	20240404	145700	131802830	5050	5050	5050	5050	0
334	20240404	145600	131802830	5050	5050	5050	5050	0
335	20240404	145500	131802830	5050	5050	5050	5050	0
336	20240404	145400	131802830	5050	5050	5050	5050	0
337	20240404	145300	131802830	5050	5060	5060	5050	351
338	20240404	145200	130030270	5050	5050	5050	5050	10
339	20240404	145100	129979770	5050	5050	5050	5050	0
340	20240404	145000	129979770	5050	5060	5060	5050	150
341	20240404	144900	129222170	5050	5050	5050	5050	0
342	20240404	144800	129222170	5050	5050	5050	5050	180
343	20240404	144700	128313170	5050	5050	5050	5050	20
344	20240404	144600	128212170	5050	5050	5050	5050	0
345	20240404	144500	128212170	5050	5050	5050	5050	0
346	20240404	144400	128212170	5050	5050	5050	5050	65
347	20240404	144300	127883920	5060	5060	5060	5060	2
348	20240404	144200	127873800	5050	5050	5050	5050	20
349	20240404	144100	127772800	5050	5050	5050	5050	406
350	20240404	144000	125722500	5050	5050	5050	5050	10
351	20240404	143900	125672000	5060	5060	5060	5060	0
352	20240404	143800	125672000	5060	5060	5060	5060	0
353	20240404	143700	125672000	5060	5060	5060	5060	0
354	20240404	143600	125672000	5060	5060	5060	5060	0
355	20240404	143500	125672000	5060	5060	5060	5060	259
356	20240404	143400	124361460	5050	5050	5050	5050	0
357	20240404	143300	124361460	5050	5050	5050	5050	303
358	20240404	143200	122831310	5050	5050	5050	5050	3697
359	20240404	143100	104161460	5060	5060	5060	5060	0
360	20240404	143000	104161460	5060	5060	5060	5060	3
361	20240404	142900	104146280	5050	5050	5050	5050	10
362	20240404	142800	104095780	5060	5060	5060	5060	0
363	20240404	142700	104095780	5060	5060	5060	5060	0
364	20240404	142600	104095780	5060	5060	5060	5060	30
365	20240404	142500	103943980	5060	5060	5060	5060	1154
366	20240404	142400	98104740	5070	5070	5070	5070	0
367	20240404	142300	98104740	5070	5070	5070	5070	0
368	20240404	142200	98104740	5070	5070	5070	5070	0
369	20240404	142100	98104740	5070	5070	5070	5070	0
370	20240404	142000	98104740	5070	5070	5070	5070	0
371	20240404	141900	98104740	5070	5070	5070	5070	6
372	20240404	141800	98074320	5070	5070	5070	5070	1
373	20240404	141700	98069250	5070	5070	5070	5070	40
374	20240404	141600	97866450	5070	5070	5070	5070	0
375	20240404	141500	97866450	5070	5070	5070	5070	89
376	20240404	141400	97415220	5070	5070	5070	5070	32
377	20240404	141300	97252980	5070	5070	5070	5070	0
378	20240404	141200	97252980	5070	5070	5070	5070	10
379	20240404	141100	97202280	5070	5070	5070	5070	0
380	20240404	141000	97202280	5070	5070	5070	5070	0
381	20240404	140900	97202280	5070	5070	5070	5070	0
382	20240404	140800	97202280	5070	5070	5070	5070	6
383	20240404	140700	97171860	5060	5060	5060	5060	1009
384	20240404	140600	92066320	5070	5070	5070	5070	0
385	20240404	140500	92066320	5070	5060	5070	5060	2
386	20240404	140400	92056190	5060	5060	5060	5060	0
387	20240404	140300	92056190	5060	5060	5060	5060	0
388	20240404	140200	92056190	5060	5060	5060	5060	4
389	20240404	140100	92035950	5060	5060	5060	5060	53
390	20240404	140000	91767770	5060	5060	5060	5060	0
391	20240404	135900	91767770	5060	5060	5060	5060	501
392	20240404	135800	89232710	5070	5070	5070	5070	0
393	20240404	135700	89232710	5070	5070	5070	5070	0
394	20240404	135600	89232710	5070	5070	5070	5070	195
395	20240404	135500	88244060	5070	5070	5070	5070	427
396	20240404	135400	86079170	5070	5070	5070	5070	10
397	20240404	135300	86028470	5080	5080	5080	5080	0
398	20240404	135200	86028470	5080	5080	5080	5080	50
399	20240404	135100	85774470	5070	5070	5070	5070	10
400	20240404	135000	85723770	5070	5070	5070	5070	0
401	20240404	134900	85723770	5070	5070	5070	5070	231
402	20240404	134800	84552600	5070	5070	5070	5070	0
403	20240404	134700	84552600	5070	5070	5070	5070	20
404	20240404	134600	84451200	5070	5070	5070	5070	0
405	20240404	134500	84451200	5070	5070	5070	5070	78
406	20240404	134400	84055740	5070	5070	5070	5070	50
407	20240404	134300	83802240	5060	5060	5060	5060	0
408	20240404	134200	83802240	5060	5060	5060	5060	17
409	20240404	134100	83716220	5060	5060	5060	5060	0
410	20240404	134000	83716220	5060	5060	5060	5060	0
411	20240404	133900	83716220	5060	5060	5060	5060	394
412	20240404	133800	81722580	5070	5070	5070	5070	24
413	20240404	133700	81600900	5060	5060	5060	5060	86
414	20240404	133600	81165740	5060	5060	5060	5060	0
415	20240404	133500	81165740	5060	5060	5060	5060	196
416	20240404	133400	80173980	5070	5070	5070	5070	0
417	20240404	133300	80173980	5070	5070	5070	5070	0
418	20240404	133200	80173980	5070	5070	5070	5070	20
419	20240404	133100	80072580	5060	5060	5060	5060	0
420	20240404	133000	80072580	5060	5060	5060	5060	0
421	20240404	132900	80072580	5060	5060	5060	5060	0
422	20240404	132800	80072580	5060	5060	5060	5060	395
423	20240404	132700	78073880	5060	5060	5060	5060	0
424	20240404	132600	78073880	5060	5060	5060	5060	0
425	20240404	132500	78073880	5060	5060	5060	5060	0
426	20240404	132400	78073880	5060	5060	5060	5060	0
427	20240404	132300	78073880	5060	5060	5060	5060	0
428	20240404	132200	78073880	5060	5060	5060	5060	0
429	20240404	132100	78073880	5060	5060	5060	5060	0
430	20240404	132000	78073880	5060	5060	5060	5060	0
431	20240404	131900	78073880	5060	5060	5060	5060	0
432	20240404	131800	78073880	5060	5060	5060	5060	3
433	20240404	131700	78058700	5060	5060	5060	5060	0
434	20240404	131600	78058700	5060	5060	5060	5060	0
435	20240404	131500	78058700	5060	5060	5060	5060	5
436	20240404	131400	78033400	5070	5070	5070	5070	0
437	20240404	131300	78033400	5070	5070	5070	5070	30
438	20240404	131200	77881300	5080	5070	5080	5070	4
439	20240404	131100	77861010	5070	5070	5070	5070	0
440	20240404	131000	77861010	5070	5070	5070	5070	0
441	20240404	130900	77861010	5070	5070	5070	5070	124
442	20240404	130800	77232330	5070	5070	5070	5070	0
443	20240404	130700	77232330	5070	5070	5070	5070	0
444	20240404	130600	77232330	5070	5070	5070	5070	0
445	20240404	130500	77232330	5070	5070	5070	5070	0
446	20240404	130400	77232330	5070	5070	5070	5070	0
447	20240404	130300	77232330	5070	5070	5070	5070	0
448	20240404	130200	77232330	5070	5070	5070	5070	0
449	20240404	130100	77232330	5070	5070	5070	5070	0
450	20240404	130000	77232330	5070	5070	5070	5070	0
451	20240404	125900	77232330	5070	5070	5070	5070	200
452	20240404	125800	76218330	5070	5060	5070	5060	398
453	20240404	125700	74201450	5060	5060	5060	5060	0
454	20240404	125600	74201450	5060	5060	5060	5060	454
455	20240404	125500	71904210	5060	5060	5060	5060	0
456	20240404	125400	71904210	5060	5060	5060	5060	0
457	20240404	125300	71904210	5060	5060	5060	5060	0
458	20240404	125200	71904210	5060	5060	5060	5060	0
459	20240404	125100	71904210	5060	5060	5060	5060	200
460	20240404	125000	70892210	5070	5070	5070	5070	0
461	20240404	124900	70892210	5070	5070	5070	5070	0
462	20240404	124800	70892210	5070	5070	5070	5070	40
463	20240404	124700	70689410	5090	5090	5090	5090	0
464	20240404	124600	70689410	5090	5090	5090	5090	0
465	20240404	124500	70689410	5090	5090	5090	5090	0
466	20240404	124400	70689410	5090	5090	5090	5090	0
467	20240404	124300	70689410	5090	5090	5090	5090	0
468	20240404	124200	70689410	5090	5090	5090	5090	0
469	20240404	124100	70689410	5090	5090	5090	5090	0
470	20240404	124000	70689410	5090	5090	5090	5090	1
471	20240404	123900	70684320	5060	5060	5060	5060	0
472	20240404	123800	70684320	5060	5060	5060	5060	1000
473	20240404	123700	65624320	5060	5070	5070	5060	73
474	20240404	123600	65254930	5070	5070	5070	5070	0
475	20240404	123500	65254930	5070	5070	5070	5070	0
476	20240404	123400	65254930	5070	5070	5070	5070	0
477	20240404	123300	65254930	5070	5070	5070	5070	0
478	20240404	123200	65254930	5070	5070	5070	5070	0
479	20240404	123100	65254930	5070	5070	5070	5070	0
480	20240404	123000	65254930	5070	5070	5070	5070	108
481	20240404	122900	64707370	5070	5070	5070	5070	266
482	20240404	122800	63358750	5100	5070	5100	5070	501
483	20240404	122700	60818650	5080	5080	5080	5080	200
484	20240404	122600	59802650	5100	5100	5100	5100	1000
485	20240404	122500	54702650	5100	5100	5100	5100	0
486	20240404	122400	54702650	5100	5100	5100	5100	0
487	20240404	122300	54702650	5100	5100	5100	5100	10
488	20240404	122200	54651650	5100	5100	5100	5100	0
489	20240404	122100	54651650	5100	5100	5100	5100	0
490	20240404	122000	54651650	5100	5070	5100	5070	2000
491	20240404	121900	44477540	5070	5070	5070	5070	78
492	20240404	121800	44082080	5060	5060	5060	5060	0
493	20240404	121700	44082080	5060	5060	5060	5060	0
494	20240404	121600	44082080	5060	5060	5060	5060	105
495	20240404	121500	43550780	5060	5060	5060	5060	0
496	20240404	121400	43550780	5060	5060	5060	5060	0
497	20240404	121300	43550780	5060	5060	5060	5060	0
498	20240404	121200	43550780	5060	5060	5060	5060	10
499	20240404	121100	43500180	5070	5070	5070	5070	0
500	20240404	121000	43500180	5070	5070	5070	5070	5
501	20240404	120900	43474830	5070	5070	5070	5070	0
502	20240404	120800	43474830	5070	5070	5070	5070	2
503	20240404	120700	43464690	5080	5080	5080	5080	1
504	20240404	120600	43459610	5070	5070	5070	5070	1
505	20240404	120500	43454540	5070	5070	5070	5070	0
506	20240404	120400	43454540	5070	5070	5070	5070	0
507	20240404	120300	43454540	5070	5070	5070	5070	0
508	20240404	120200	43454540	5070	5070	5070	5070	0
509	20240404	120100	43454540	5070	5070	5070	5070	50
510	20240404	120000	43201040	5070	5070	5070	5070	0
511	20240404	115900	43201040	5070	5070	5070	5070	0
512	20240404	115800	43201040	5070	5070	5070	5070	5
513	20240404	115700	43175690	5070	5060	5070	5060	13
514	20240404	115600	43109880	5070	5070	5070	5070	0
515	20240404	115500	43109880	5070	5070	5070	5070	12
516	20240404	115400	43049040	5070	5070	5070	5070	4
517	20240404	115300	43028760	5070	5070	5070	5070	0
518	20240404	115200	43028760	5070	5070	5070	5070	23
519	20240404	115100	42912150	5070	5070	5070	5070	4
520	20240404	115000	42891870	5070	5070	5070	5070	7
521	20240404	114900	42856380	5070	5060	5070	5060	191
522	20240404	114800	41889880	5070	5070	5070	5070	7
523	20240404	114700	41854390	5070	5070	5070	5070	7
524	20240404	114600	41818900	5070	5070	5070	5070	6
525	20240404	114500	41788480	5070	5070	5070	5070	45
526	20240404	114400	41560330	5070	5070	5070	5070	5
527	20240404	114300	41534980	5070	5070	5070	5070	64
528	20240404	114200	41210500	5070	5070	5070	5070	171
529	20240404	114100	40343530	5070	5070	5070	5070	0
530	20240404	114000	40343530	5070	5070	5070	5070	1
531	20240404	113900	40338460	5070	5070	5070	5070	0
532	20240404	113800	40338460	5070	5070	5070	5070	256
533	20240404	113700	39040540	5080	5080	5080	5080	0
534	20240404	113600	39040540	5080	5080	5080	5080	0
535	20240404	113500	39040540	5080	5080	5080	5080	0
536	20240404	113400	39040540	5080	5080	5080	5080	0
537	20240404	113300	39040540	5080	5080	5080	5080	0
538	20240404	113200	39040540	5080	5080	5080	5080	350
539	20240404	113100	37262540	5080	5080	5080	5080	0
540	20240404	113000	37262540	5080	5080	5080	5080	0
541	20240404	112900	37262540	5080	5080	5080	5080	1
542	20240404	112800	37257460	5080	5080	5080	5080	3
543	20240404	112700	37242220	5080	5080	5080	5080	0
544	20240404	112600	37242220	5080	5080	5080	5080	0
545	20240404	112500	37242220	5080	5080	5080	5080	0
546	20240404	112400	37242220	5080	5080	5080	5080	4
547	20240404	112300	37221900	5080	5080	5080	5080	0
548	20240404	112200	37221900	5080	5080	5080	5080	0
549	20240404	112100	37221900	5080	5080	5080	5080	0
550	20240404	112000	37221900	5080	5080	5080	5080	0
551	20240404	111900	37221900	5080	5080	5080	5080	0
552	20240404	111800	37221900	5080	5080	5080	5080	200
553	20240404	111700	36205900	5080	5080	5080	5080	1
554	20240404	111600	36200820	5080	5080	5080	5080	0
555	20240404	111500	36200820	5080	5080	5080	5080	0
556	20240404	111400	36200820	5080	5080	5080	5080	0
557	20240404	111300	36200820	5080	5080	5080	5080	0
558	20240404	111200	36200820	5080	5080	5080	5080	2
559	20240404	111100	36190660	5070	5070	5070	5070	0
560	20240404	111000	36190660	5070	5070	5070	5070	0
561	20240404	110900	36190660	5070	5070	5070	5070	0
562	20240404	110800	36190660	5070	5070	5070	5070	0
563	20240404	110700	36190660	5070	5070	5070	5070	0
564	20240404	110600	36190660	5070	5070	5070	5070	0
565	20240404	110500	36190660	5070	5070	5070	5070	0
566	20240404	110400	36190660	5070	5070	5070	5070	19
567	20240404	110300	36094330	5070	5070	5070	5070	20
568	20240404	110200	35992930	5070	5070	5070	5070	10
569	20240404	110100	35942230	5070	5070	5070	5070	20
570	20240404	110000	35840830	5060	5060	5060	5060	250
571	20240404	105900	34575830	5060	5060	5060	5060	0
572	20240404	105800	34575830	5060	5060	5060	5060	0
573	20240404	105700	34575830	5060	5060	5060	5060	0
574	20240404	105600	34575830	5060	5060	5060	5060	7
575	20240404	105500	34540410	5070	5070	5070	5070	0
576	20240404	105400	34540410	5070	5070	5070	5070	80
577	20240404	105300	34134810	5070	5070	5070	5070	0
578	20240404	105200	34134810	5070	5070	5070	5070	0
579	20240404	105100	34134810	5070	5070	5070	5070	0
580	20240404	105000	34134810	5070	5070	5070	5070	0
581	20240404	104900	34134810	5070	5070	5070	5070	10
582	20240404	104800	34084110	5070	5070	5070	5070	0
583	20240404	104700	34084110	5070	5070	5070	5070	0
584	20240404	104600	34084110	5070	5070	5070	5070	0
585	20240404	104500	34084110	5070	5070	5070	5070	0
586	20240404	104400	34084110	5070	5070	5070	5070	0
587	20240404	104300	34084110	5070	5070	5070	5070	20
588	20240404	104200	33982710	5070	5070	5070	5070	0
589	20240404	104100	33982710	5070	5070	5070	5070	0
590	20240404	104000	33982710	5070	5070	5070	5070	316
591	20240404	103900	32380590	5070	5070	5070	5070	266
592	20240404	103800	31031970	5080	5080	5080	5080	0
593	20240404	103700	31031970	5080	5080	5080	5080	0
594	20240404	103600	31031970	5080	5080	5080	5080	0
595	20240404	103500	31031970	5080	5080	5080	5080	0
596	20240404	103400	31031970	5080	5080	5080	5080	0
597	20240404	103300	31031970	5080	5080	5080	5080	0
598	20240404	103200	31031970	5080	5080	5080	5080	14
599	20240404	103100	30960850	5090	5090	5090	5090	0
600	20240404	103000	30960850	5090	5080	5090	5080	197
601	20240404	102900	29958180	5090	5090	5090	5090	0
602	20240404	102800	29958180	5090	5090	5090	5090	0
603	20240404	102700	29958180	5090	5090	5090	5090	0
604	20240404	102600	29958180	5090	5080	5090	5080	206
605	20240404	102500	28909840	5090	5090	5090	5090	0
606	20240404	102400	28909840	5090	5090	5090	5090	0
607	20240404	102300	28909840	5090	5090	5090	5090	0
608	20240404	102200	28909840	5090	5090	5090	5090	0
609	20240404	102100	28909840	5090	5090	5090	5090	0
610	20240404	102000	28909840	5090	5090	5090	5090	0
611	20240404	101900	28909840	5090	5070	5090	5070	2
612	20240404	101800	28899680	5090	5090	5090	5090	0
613	20240404	101700	28899680	5090	5090	5090	5090	101
614	20240404	101600	28385590	5100	5100	5100	5100	0
615	20240404	101500	28385590	5100	5100	5100	5100	0
616	20240404	101400	28385590	5100	5070	5100	5070	7
617	20240404	101300	28350070	5060	5070	5070	5060	100
618	20240404	101200	27844060	5060	5060	5060	5060	0
619	20240404	101100	27844060	5060	5060	5060	5060	50
620	20240404	101000	27591060	5100	5100	5100	5100	21
621	20240404	100900	27483960	5100	5070	5100	5060	532
622	20240404	100800	24789690	5070	5070	5070	5070	265
623	20240404	100700	23446140	5100	5100	5100	5100	0
624	20240404	100600	23446140	5100	5100	5100	5100	0
625	20240404	100500	23446140	5100	5080	5100	5070	102
626	20240404	100400	22928440	5100	5100	5100	5100	2
627	20240404	100300	22918240	5100	5100	5100	5100	0
628	20240404	100200	22918240	5100	5100	5100	5100	2
629	20240404	100100	22908040	5090	5090	5090	5090	10
630	20240404	100000	22857140	5100	5100	5100	5100	0
631	20240404	095900	22857140	5100	5100	5100	5100	11
632	20240404	095800	22801040	5090	5090	5090	5090	0
633	20240404	095700	22801040	5090	5090	5090	5090	34
634	20240404	095600	22627980	5100	5090	5100	5090	6
635	20240404	095500	22597410	5100	5100	5100	5100	2
636	20240404	095400	22587210	5090	5090	5090	5090	16
637	20240404	095300	22505770	5090	5090	5090	5090	1948
638	20240404	095200	12590450	5090	5090	5090	5090	1
639	20240404	095100	12585360	5080	5080	5080	5080	0
640	20240404	095000	12585360	5080	5080	5080	5080	0
641	20240404	094900	12585360	5080	5080	5080	5080	0
642	20240404	094800	12585360	5080	5080	5080	5080	50
643	20240404	094700	12331360	5090	5090	5090	5090	0
644	20240404	094600	12331360	5090	5090	5090	5090	0
645	20240404	094500	12331360	5090	5090	5090	5090	123
646	20240404	094400	11705290	5080	5080	5080	5080	274
647	20240404	094300	10313370	5080	5080	5080	5080	0
648	20240404	094200	10313370	5080	5080	5080	5080	40
649	20240404	094100	10110170	5070	5070	5070	5070	50
650	20240404	094000	9856670	5070	5070	5070	5070	0
651	20240404	093900	9856670	5070	5070	5070	5070	3
652	20240404	093800	9841460	5060	5060	5060	5060	0
653	20240404	093700	9841460	5060	5060	5060	5060	0
654	20240404	093600	9841460	5060	5070	5070	5060	404
655	20240404	093500	7794220	5070	5070	5080	5070	113
656	20240404	093400	7221230	5070	5070	5070	5070	0
657	20240404	093300	7221230	5070	5070	5070	5070	0
658	20240404	093200	7221230	5070	5070	5070	5070	0
659	20240404	093100	7221230	5070	5070	5070	5070	0
660	20240404	093000	7221230	5070	5070	5070	5070	0
661	20240404	092900	7221230	5070	5070	5070	5070	0
662	20240404	092800	7221230	5070	5070	5070	5070	0
663	20240404	092700	7221230	5070	5070	5070	5070	0
664	20240404	092600	7221230	5070	5070	5070	5070	0
665	20240404	092500	7221230	5070	5070	5070	5070	0
666	20240404	092400	7221230	5070	5070	5070	5070	16
667	20240404	092300	7140110	5090	5090	5090	5090	0
668	20240404	092200	7140110	5090	5090	5090	5090	0
669	20240404	092100	7140110	5090	5070	5090	5060	266
670	20240404	092000	5793610	5090	5090	5090	5090	0
671	20240404	091900	5793610	5090	5090	5090	5090	0
672	20240404	091800	5793610	5090	5090	5090	5090	0
673	20240404	091700	5793610	5090	5090	5090	5090	0
674	20240404	091600	5793610	5090	5090	5090	5090	0
675	20240404	091500	5793610	5090	5090	5090	5090	513
676	20240404	091400	3182440	5090	5090	5090	5090	10
677	20240404	091300	3131540	5090	5090	5090	5090	0
678	20240404	091200	3131540	5090	5060	5090	5060	52
679	20240404	091100	2868390	5090	5090	5090	5090	1
680	20240404	091000	2863300	5060	5060	5090	5060	89
681	20240404	090900	2412930	5090	5090	5090	5090	100
682	20240404	090800	1903930	5090	5090	5090	5090	10
683	20240404	090700	1853030	5090	5090	5090	5090	1
684	20240404	090600	1847940	5060	5060	5060	5060	50
685	20240404	090500	1594940	5060	5080	5080	5060	101
686	20240404	090400	1083860	5050	5060	5060	5050	4
687	20240404	090300	1063640	5080	5080	5080	5080	50
688	20240404	090200	809640	5080	5060	5080	5060	101
689	20240404	090100	298560	5080	5080	5080	5080	0
690	20240404	090000	298560	5080	5060	5080	5060	59