KissMeData/106190/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	203100	156471860	9870	9870	9870	9870	483
3	20240404	203000	156471860	9870	9870	9870	9870	0
4	20240404	202900	156471860	9870	9870	9870	9870	0
5	20240404	202800	156471860	9870	9870	9870	9870	0
6	20240404	202700	156471860	9870	9870	9870	9870	0
7	20240404	202600	156471860	9870	9870	9870	9870	0
8	20240404	202500	156471860	9870	9870	9870	9870	0
9	20240404	202400	156471860	9870	9870	9870	9870	0
10	20240404	202300	156471860	9870	9870	9870	9870	0
11	20240404	202200	156471860	9870	9870	9870	9870	0
12	20240404	202100	156471860	9870	9870	9870	9870	0
13	20240404	202000	156471860	9870	9870	9870	9870	0
14	20240404	201900	156471860	9870	9870	9870	9870	0
15	20240404	201800	156471860	9870	9870	9870	9870	0
16	20240404	201700	156471860	9870	9870	9870	9870	0
17	20240404	201600	156471860	9870	9870	9870	9870	0
18	20240404	201500	156471860	9870	9870	9870	9870	0
19	20240404	201400	156471860	9870	9870	9870	9870	0
20	20240404	201300	156471860	9870	9870	9870	9870	0
21	20240404	201200	156471860	9870	9870	9870	9870	0
22	20240404	201100	156471860	9870	9870	9870	9870	0
23	20240404	201000	156471860	9870	9870	9870	9870	0
24	20240404	200900	156471860	9870	9870	9870	9870	0
25	20240404	200800	156471860	9870	9870	9870	9870	0
26	20240404	200700	156471860	9870	9870	9870	9870	0
27	20240404	200600	156471860	9870	9870	9870	9870	0
28	20240404	200500	156471860	9870	9870	9870	9870	0
29	20240404	200400	156471860	9870	9870	9870	9870	0
30	20240404	200300	156471860	9870	9870	9870	9870	0
31	20240404	200200	156471860	9870	9870	9870	9870	0
32	20240404	200100	156471860	9870	9870	9870	9870	483
33	20240404	200000	156471860	9870	9870	9870	9870	0
34	20240404	195900	156471860	9870	9870	9870	9870	0
35	20240404	195800	156471860	9870	9870	9870	9870	0
36	20240404	195700	156471860	9870	9870	9870	9870	0
37	20240404	195600	156471860	9870	9870	9870	9870	0
38	20240404	195500	156471860	9870	9870	9870	9870	0
39	20240404	195400	156471860	9870	9870	9870	9870	0
40	20240404	195300	156471860	9870	9870	9870	9870	0
41	20240404	195200	156471860	9870	9870	9870	9870	0
42	20240404	195100	156471860	9870	9870	9870	9870	0
43	20240404	195000	156471860	9870	9870	9870	9870	0
44	20240404	194900	156471860	9870	9870	9870	9870	0
45	20240404	194800	156471860	9870	9870	9870	9870	0
46	20240404	194700	156471860	9870	9870	9870	9870	0
47	20240404	194600	156471860	9870	9870	9870	9870	0
48	20240404	194500	156471860	9870	9870	9870	9870	0
49	20240404	194400	156471860	9870	9870	9870	9870	0
50	20240404	194300	156471860	9870	9870	9870	9870	0
51	20240404	194200	156471860	9870	9870	9870	9870	0
52	20240404	194100	156471860	9870	9870	9870	9870	0
53	20240404	194000	156471860	9870	9870	9870	9870	0
54	20240404	193900	156471860	9870	9870	9870	9870	0
55	20240404	193800	156471860	9870	9870	9870	9870	0
56	20240404	193700	156471860	9870	9870	9870	9870	0
57	20240404	193600	156471860	9870	9870	9870	9870	0
58	20240404	193500	156471860	9870	9870	9870	9870	0
59	20240404	193400	156471860	9870	9870	9870	9870	0
60	20240404	193300	156471860	9870	9870	9870	9870	0
61	20240404	193200	156471860	9870	9870	9870	9870	0
62	20240404	193100	156471860	9870	9870	9870	9870	483
63	20240404	193000	156471860	9870	9870	9870	9870	0
64	20240404	192900	156471860	9870	9870	9870	9870	0
65	20240404	192800	156471860	9870	9870	9870	9870	0
66	20240404	192700	156471860	9870	9870	9870	9870	0
67	20240404	192600	156471860	9870	9870	9870	9870	0
68	20240404	192500	156471860	9870	9870	9870	9870	0
69	20240404	192400	156471860	9870	9870	9870	9870	0
70	20240404	192300	156471860	9870	9870	9870	9870	0
71	20240404	192200	156471860	9870	9870	9870	9870	0
72	20240404	192100	156471860	9870	9870	9870	9870	0
73	20240404	192000	156471860	9870	9870	9870	9870	0
74	20240404	191900	156471860	9870	9870	9870	9870	0
75	20240404	191800	156471860	9870	9870	9870	9870	0
76	20240404	191700	156471860	9870	9870	9870	9870	0
77	20240404	191600	156471860	9870	9870	9870	9870	0
78	20240404	191500	156471860	9870	9870	9870	9870	0
79	20240404	191400	156471860	9870	9870	9870	9870	0
80	20240404	191300	156471860	9870	9870	9870	9870	0
81	20240404	191200	156471860	9870	9870	9870	9870	0
82	20240404	191100	156471860	9870	9870	9870	9870	0
83	20240404	191000	156471860	9870	9870	9870	9870	0
84	20240404	190900	156471860	9870	9870	9870	9870	0
85	20240404	190800	156471860	9870	9870	9870	9870	0
86	20240404	190700	156471860	9870	9870	9870	9870	0
87	20240404	190600	156471860	9870	9870	9870	9870	0
88	20240404	190500	156471860	9870	9870	9870	9870	0
89	20240404	190400	156471860	9870	9870	9870	9870	0
90	20240404	190300	156471860	9870	9870	9870	9870	0
91	20240404	190200	156471860	9870	9870	9870	9870	0
92	20240404	190100	156471860	9870	9870	9870	9870	483
93	20240404	190000	156471860	9870	9870	9870	9870	0
94	20240404	185900	156471860	9870	9870	9870	9870	0
95	20240404	185800	156471860	9870	9870	9870	9870	0
96	20240404	185700	156471860	9870	9870	9870	9870	0
97	20240404	185600	156471860	9870	9870	9870	9870	0
98	20240404	185500	156471860	9870	9870	9870	9870	0
99	20240404	185400	156471860	9870	9870	9870	9870	0
100	20240404	185300	156471860	9870	9870	9870	9870	0
101	20240404	185200	156471860	9870	9870	9870	9870	0
102	20240404	185100	156471860	9870	9870	9870	9870	0
103	20240404	185000	156471860	9870	9870	9870	9870	0
104	20240404	184900	156471860	9870	9870	9870	9870	0
105	20240404	184800	156471860	9870	9870	9870	9870	0
106	20240404	184700	156471860	9870	9870	9870	9870	0
107	20240404	184600	156471860	9870	9870	9870	9870	0
108	20240404	184500	156471860	9870	9870	9870	9870	0
109	20240404	184400	156471860	9870	9870	9870	9870	0
110	20240404	184300	156471860	9870	9870	9870	9870	0
111	20240404	184200	156471860	9870	9870	9870	9870	0
112	20240404	184100	156471860	9870	9870	9870	9870	0
113	20240404	184000	156471860	9870	9870	9870	9870	0
114	20240404	183900	156471860	9870	9870	9870	9870	0
115	20240404	183800	156471860	9870	9870	9870	9870	0
116	20240404	183700	156471860	9870	9870	9870	9870	0
117	20240404	183600	156471860	9870	9870	9870	9870	0
118	20240404	183500	156471860	9870	9870	9870	9870	0
119	20240404	183400	156471860	9870	9870	9870	9870	0
120	20240404	183300	156471860	9870	9870	9870	9870	0
121	20240404	183200	156471860	9870	9870	9870	9870	0
122	20240404	183100	156471860	9870	9870	9870	9870	483
123	20240404	183000	156471860	9870	9870	9870	9870	0
124	20240404	182900	156471860	9870	9870	9870	9870	0
125	20240404	182800	156471860	9870	9870	9870	9870	0
126	20240404	182700	156471860	9870	9870	9870	9870	0
127	20240404	182600	156471860	9870	9870	9870	9870	0
128	20240404	182500	156471860	9870	9870	9870	9870	0
129	20240404	182400	156471860	9870	9870	9870	9870	0
130	20240404	182300	156471860	9870	9870	9870	9870	0
131	20240404	182200	156471860	9870	9870	9870	9870	0
132	20240404	182100	156471860	9870	9870	9870	9870	0
133	20240404	182000	156471860	9870	9870	9870	9870	0
134	20240404	181900	156471860	9870	9870	9870	9870	0
135	20240404	181800	156471860	9870	9870	9870	9870	0
136	20240404	181700	156471860	9870	9870	9870	9870	0
137	20240404	181600	156471860	9870	9870	9870	9870	0
138	20240404	181500	156471860	9870	9870	9870	9870	0
139	20240404	181400	156471860	9870	9870	9870	9870	0
140	20240404	181300	156471860	9870	9870	9870	9870	0
141	20240404	181200	156471860	9870	9870	9870	9870	0
142	20240404	181100	156471860	9870	9870	9870	9870	0
143	20240404	181000	156471860	9870	9870	9870	9870	0
144	20240404	180900	156471860	9870	9870	9870	9870	0
145	20240404	180800	156471860	9870	9870	9870	9870	0
146	20240404	180700	156471860	9870	9870	9870	9870	0
147	20240404	180600	156471860	9870	9870	9870	9870	0
148	20240404	180500	156471860	9870	9870	9870	9870	0
149	20240404	180400	156471860	9870	9870	9870	9870	0
150	20240404	180300	156471860	9870	9870	9870	9870	0
151	20240404	180200	156471860	9870	9870	9870	9870	0
152	20240404	180100	156471860	9870	9870	9870	9870	483
153	20240404	180000	156471860	9870	9870	9870	9870	0
154	20240404	175900	156471860	9870	9870	9870	9870	0
155	20240404	175800	156471860	9870	9870	9870	9870	0
156	20240404	175700	156471860	9870	9870	9870	9870	0
157	20240404	175600	156471860	9870	9870	9870	9870	0
158	20240404	175500	156471860	9870	9870	9870	9870	0
159	20240404	175400	156471860	9870	9870	9870	9870	0
160	20240404	175300	156471860	9870	9870	9870	9870	0
161	20240404	175200	156471860	9870	9870	9870	9870	0
162	20240404	175100	156471860	9870	9870	9870	9870	0
163	20240404	175000	156471860	9870	9870	9870	9870	0
164	20240404	174900	156471860	9870	9870	9870	9870	0
165	20240404	174800	156471860	9870	9870	9870	9870	0
166	20240404	174700	156471860	9870	9870	9870	9870	0
167	20240404	174600	156471860	9870	9870	9870	9870	0
168	20240404	174500	156471860	9870	9870	9870	9870	0
169	20240404	174400	156471860	9870	9870	9870	9870	0
170	20240404	174300	156471860	9870	9870	9870	9870	0
171	20240404	174200	156471860	9870	9870	9870	9870	0
172	20240404	174100	156471860	9870	9870	9870	9870	0
173	20240404	174000	156471860	9870	9870	9870	9870	0
174	20240404	173900	156471860	9870	9870	9870	9870	0
175	20240404	173800	156471860	9870	9870	9870	9870	0
176	20240404	173700	156471860	9870	9870	9870	9870	0
177	20240404	173600	156471860	9870	9870	9870	9870	0
178	20240404	173500	156471860	9870	9870	9870	9870	0
179	20240404	173400	156471860	9870	9870	9870	9870	0
180	20240404	173300	156471860	9870	9870	9870	9870	0
181	20240404	173200	156471860	9870	9870	9870	9870	0
182	20240404	173100	156471860	9870	9870	9870	9870	483
183	20240404	173000	156471860	9870	9870	9870	9870	0
184	20240404	172900	156471860	9870	9870	9870	9870	0
185	20240404	172800	156471860	9870	9870	9870	9870	0
186	20240404	172700	156471860	9870	9870	9870	9870	0
187	20240404	172600	156471860	9870	9870	9870	9870	0
188	20240404	172500	156471860	9870	9870	9870	9870	0
189	20240404	172400	156471860	9870	9870	9870	9870	0
190	20240404	172300	156471860	9870	9870	9870	9870	0
191	20240404	172200	156471860	9870	9870	9870	9870	0
192	20240404	172100	156471860	9870	9870	9870	9870	0
193	20240404	172000	156471860	9870	9870	9870	9870	0
194	20240404	171900	156471860	9870	9870	9870	9870	0
195	20240404	171800	156471860	9870	9870	9870	9870	0
196	20240404	171700	156471860	9870	9870	9870	9870	0
197	20240404	171600	156471860	9870	9870	9870	9870	0
198	20240404	171500	156471860	9870	9870	9870	9870	0
199	20240404	171400	156471860	9870	9870	9870	9870	0
200	20240404	171300	156471860	9870	9870	9870	9870	0
201	20240404	171200	156471860	9870	9870	9870	9870	0
202	20240404	171100	156471860	9870	9870	9870	9870	0
203	20240404	171000	156471860	9870	9870	9870	9870	0
204	20240404	170900	156471860	9870	9870	9870	9870	0
205	20240404	170800	156471860	9870	9870	9870	9870	0
206	20240404	170700	156471860	9870	9870	9870	9870	0
207	20240404	170600	156471860	9870	9870	9870	9870	0
208	20240404	170500	156471860	9870	9870	9870	9870	0
209	20240404	170400	156471860	9870	9870	9870	9870	0
210	20240404	170300	156471860	9870	9870	9870	9870	0
211	20240404	170200	156471860	9870	9870	9870	9870	0
212	20240404	170100	156471860	9870	9870	9870	9870	483
213	20240404	170000	156471860	9870	9870	9870	9870	0
214	20240404	165900	156471860	9870	9870	9870	9870	0
215	20240404	165800	156471860	9870	9870	9870	9870	0
216	20240404	165700	156471860	9870	9870	9870	9870	0
217	20240404	165600	156471860	9870	9870	9870	9870	0
218	20240404	165500	156471860	9870	9870	9870	9870	0
219	20240404	165400	156471860	9870	9870	9870	9870	0
220	20240404	165300	156471860	9870	9870	9870	9870	0
221	20240404	165200	156471860	9870	9870	9870	9870	0
222	20240404	165100	156471860	9870	9870	9870	9870	0
223	20240404	165000	156471860	9870	9870	9870	9870	0
224	20240404	164900	156471860	9870	9870	9870	9870	0
225	20240404	164800	156471860	9870	9870	9870	9870	0
226	20240404	164700	156471860	9870	9870	9870	9870	0
227	20240404	164600	156471860	9870	9870	9870	9870	0
228	20240404	164500	156471860	9870	9870	9870	9870	0
229	20240404	164400	156471860	9870	9870	9870	9870	0
230	20240404	164300	156471860	9870	9870	9870	9870	0
231	20240404	164200	156471860	9870	9870	9870	9870	0
232	20240404	164100	156471860	9870	9870	9870	9870	0
233	20240404	164000	156471860	9870	9870	9870	9870	0
234	20240404	163900	156471860	9870	9870	9870	9870	0
235	20240404	163800	156471860	9870	9870	9870	9870	0
236	20240404	163700	156471860	9870	9870	9870	9870	0
237	20240404	163600	156471860	9870	9870	9870	9870	0
238	20240404	163500	156471860	9870	9870	9870	9870	0
239	20240404	163400	156471860	9870	9870	9870	9870	0
240	20240404	163300	156471860	9870	9870	9870	9870	0
241	20240404	163200	156471860	9870	9870	9870	9870	0
242	20240404	163100	156471860	9870	9870	9870	9870	483
243	20240404	163000	156471860	9870	9870	9870	9870	0
244	20240404	162900	156471860	9870	9870	9870	9870	0
245	20240404	162800	156471860	9870	9870	9870	9870	0
246	20240404	162700	156471860	9870	9870	9870	9870	0
247	20240404	162600	156471860	9870	9870	9870	9870	0
248	20240404	162500	156471860	9870	9870	9870	9870	0
249	20240404	162400	156471860	9870	9870	9870	9870	0
250	20240404	162300	156471860	9870	9870	9870	9870	0
251	20240404	162200	156471860	9870	9870	9870	9870	0
252	20240404	162100	156471860	9870	9870	9870	9870	0
253	20240404	162000	156471860	9870	9870	9870	9870	0
254	20240404	161900	156471860	9870	9870	9870	9870	0
255	20240404	161800	156471860	9870	9870	9870	9870	0
256	20240404	161700	156471860	9870	9870	9870	9870	0
257	20240404	161600	156471860	9870	9870	9870	9870	0
258	20240404	161500	156471860	9870	9870	9870	9870	0
259	20240404	161400	156471860	9870	9870	9870	9870	0
260	20240404	161300	156471860	9870	9870	9870	9870	0
261	20240404	161200	156471860	9870	9870	9870	9870	0
262	20240404	161100	156471860	9870	9870	9870	9870	0
263	20240404	161000	156471860	9870	9870	9870	9870	0
264	20240404	160900	156471860	9870	9870	9870	9870	0
265	20240404	160800	156471860	9870	9870	9870	9870	0
266	20240404	160700	156471860	9870	9870	9870	9870	0
267	20240404	160600	156471860	9870	9870	9870	9870	0
268	20240404	160500	156471860	9870	9870	9870	9870	0
269	20240404	160400	156471860	9870	9870	9870	9870	0
270	20240404	160300	156471860	9870	9870	9870	9870	0
271	20240404	160200	156471860	9870	9870	9870	9870	0
272	20240404	160100	156471860	9870	9870	9870	9870	483
273	20240404	160000	156471860	9870	9870	9870	9870	0
274	20240404	155900	156471860	9870	9870	9870	9870	0
275	20240404	155800	156471860	9870	9870	9870	9870	0
276	20240404	155700	156471860	9870	9870	9870	9870	0
277	20240404	155600	156471860	9870	9870	9870	9870	0
278	20240404	155500	156471860	9870	9870	9870	9870	0
279	20240404	155400	156471860	9870	9870	9870	9870	0
280	20240404	155300	156471860	9870	9870	9870	9870	0
281	20240404	155200	156471860	9870	9870	9870	9870	0
282	20240404	155100	156471860	9870	9870	9870	9870	0
283	20240404	155000	156471860	9870	9870	9870	9870	0
284	20240404	154900	156471860	9870	9870	9870	9870	0
285	20240404	154800	156471860	9870	9870	9870	9870	0
286	20240404	154700	156471860	9870	9870	9870	9870	0
287	20240404	154600	156471860	9870	9870	9870	9870	0
288	20240404	154500	156471860	9870	9870	9870	9870	0
289	20240404	154400	156471860	9870	9870	9870	9870	0
290	20240404	154300	156471860	9870	9870	9870	9870	0
291	20240404	154200	156471860	9870	9870	9870	9870	0
292	20240404	154100	156471860	9870	9870	9870	9870	0
293	20240404	154000	156471860	9870	9870	9870	9870	0
294	20240404	153900	156471860	9870	9870	9870	9870	0
295	20240404	153800	156471860	9870	9870	9870	9870	0
296	20240404	153700	156471860	9870	9870	9870	9870	0
297	20240404	153600	156471860	9870	9870	9870	9870	0
298	20240404	153500	156471860	9870	9870	9870	9870	0
299	20240404	153400	156471860	9870	9870	9870	9870	0
300	20240404	153300	156471860	9870	9870	9870	9870	0
301	20240404	153200	156471860	9870	9870	9870	9870	0
302	20240404	153100	156471860	9870	9870	9870	9870	483
303	20240404	153000	156471860	9870	9870	9870	9870	483
304	20240404	152900	151704650	9870	9870	9870	9870	0
305	20240404	152800	151704650	9870	9870	9870	9870	0
306	20240404	152700	151704650	9870	9870	9870	9870	0
307	20240404	152600	151704650	9870	9870	9870	9870	0
308	20240404	152500	151704650	9870	9870	9870	9870	0
309	20240404	152400	151704650	9870	9870	9870	9870	0
310	20240404	152300	151704650	9870	9870	9870	9870	0
311	20240404	152200	151704650	9870	9870	9870	9870	0
312	20240404	152100	151704650	9870	9870	9870	9870	0
313	20240404	152000	151704650	9870	9870	9870	9870	0
314	20240404	151900	151704650	9870	9870	9870	9870	0
315	20240404	151800	151704650	9870	9870	9870	9870	0
316	20240404	151700	151704650	9870	9870	9870	9870	50
317	20240404	151600	151211150	9850	9850	9850	9850	28
318	20240404	151500	150935350	9870	9850	9870	9850	82
319	20240404	151400	150126550	9850	9850	9850	9850	0
320	20240404	151300	150126550	9850	9850	9850	9850	0
321	20240404	151200	150126550	9850	9850	9850	9850	0
322	20240404	151100	150126550	9850	9850	9850	9850	0
323	20240404	151000	150126550	9850	9850	9850	9850	0
324	20240404	150900	150126550	9850	9850	9850	9850	0
325	20240404	150800	150126550	9850	9850	9850	9850	0
326	20240404	150700	150126550	9850	9850	9850	9850	0
327	20240404	150600	150126550	9850	9850	9850	9850	0
328	20240404	150500	150126550	9850	9850	9850	9850	1
329	20240404	150400	150116700	9850	9850	9850	9850	0
330	20240404	150300	150116700	9850	9850	9850	9850	0
331	20240404	150200	150116700	9850	9850	9850	9850	0
332	20240404	150100	150116700	9850	9850	9850	9850	0
333	20240404	150000	150116700	9850	9850	9850	9850	0
334	20240404	145900	150116700	9850	9850	9850	9850	0
335	20240404	145800	150116700	9850	9850	9850	9850	0
336	20240404	145700	150116700	9850	9840	9850	9840	782
337	20240404	145600	142416550	9840	9840	9840	9840	0
338	20240404	145500	142416550	9840	9840	9840	9840	0
339	20240404	145400	142416550	9840	9840	9840	9840	0
340	20240404	145300	142416550	9840	9840	9840	9840	0
341	20240404	145200	142416550	9840	9840	9840	9840	211
342	20240404	145100	140340310	9850	9860	9860	9850	1212
343	20240404	145000	128401990	9920	9920	9920	9920	0
344	20240404	144900	128401990	9920	9920	9920	9920	0
345	20240404	144800	128401990	9920	9920	9920	9920	0
346	20240404	144700	128401990	9920	9920	9920	9920	0
347	20240404	144600	128401990	9920	9870	9920	9870	1648
348	20240404	144500	112080660	9870	9850	9870	9850	94
349	20240404	144400	111153670	9840	9840	9840	9830	4481
350	20240404	144300	67060930	9830	9830	9830	9830	0
351	20240404	144200	67060930	9830	9830	9830	9830	0
352	20240404	144100	67060930	9830	9830	9830	9830	0
353	20240404	144000	67060930	9830	9830	9830	9830	0
354	20240404	143900	67060930	9830	9830	9830	9830	300
355	20240404	143800	64111930	9820	9820	9820	9820	0
356	20240404	143700	64111930	9820	9820	9820	9820	0
357	20240404	143600	64111930	9820	9820	9820	9820	251
358	20240404	143500	61647110	9820	9820	9820	9820	0
359	20240404	143400	61647110	9820	9820	9820	9820	0
360	20240404	143300	61647110	9820	9820	9820	9820	50
361	20240404	143200	61156110	9790	9790	9790	9790	100
362	20240404	143100	60177110	9790	9790	9790	9790	0
363	20240404	143000	60177110	9790	9790	9790	9790	0
364	20240404	142900	60177110	9790	9780	9790	9780	400
365	20240404	142800	56261660	9780	9780	9780	9780	100
366	20240404	142700	55283660	9800	9800	9800	9800	0
367	20240404	142600	55283660	9800	9800	9800	9800	0
368	20240404	142500	55283660	9800	9800	9800	9800	0
369	20240404	142400	55283660	9800	9800	9800	9800	100
370	20240404	142300	54303660	9740	9740	9740	9740	0
371	20240404	142200	54303660	9740	9740	9740	9740	45
372	20240404	142100	53865360	9810	9810	9810	9810	255
373	20240404	142000	51363810	9810	9810	9810	9810	255
374	20240404	141900	48862260	9800	9740	9800	9740	25
375	20240404	141800	48617870	9740	9700	9740	9700	314
376	20240404	141700	45571470	9700	9700	9700	9700	0
377	20240404	141600	45571470	9700	9700	9700	9700	0
378	20240404	141500	45571470	9700	9700	9700	9700	0
379	20240404	141400	45571470	9700	9700	9700	9700	0
380	20240404	141300	45571470	9700	9700	9700	9700	0
381	20240404	141200	45571470	9700	9700	9700	9700	1
382	20240404	141100	45561770	9650	9650	9650	9650	0
383	20240404	141000	45561770	9650	9650	9650	9650	0
384	20240404	140900	45561770	9650	9650	9650	9650	0
385	20240404	140800	45561770	9650	9640	9650	9640	94
386	20240404	140700	44655230	9650	9650	9650	9650	172
387	20240404	140600	42995430	9650	9650	9650	9650	0
388	20240404	140500	42995430	9650	9650	9650	9650	0
389	20240404	140400	42995430	9650	9650	9650	9650	0
390	20240404	140300	42995430	9650	9650	9650	9650	0
391	20240404	140200	42995430	9650	9650	9650	9650	0
392	20240404	140100	42995430	9650	9650	9650	9650	0
393	20240404	140000	42995430	9650	9650	9650	9650	0
394	20240404	135900	42995430	9650	9650	9650	9650	0
395	20240404	135800	42995430	9650	9650	9650	9650	0
396	20240404	135700	42995430	9650	9650	9650	9650	28
397	20240404	135600	42725230	9650	9650	9650	9650	0
398	20240404	135500	42725230	9650	9650	9650	9650	0
399	20240404	135400	42725230	9650	9650	9650	9650	0
400	20240404	135300	42725230	9650	9650	9650	9650	0
401	20240404	135200	42725230	9650	9650	9650	9650	0
402	20240404	135100	42725230	9650	9650	9650	9650	0
403	20240404	135000	42725230	9650	9650	9650	9650	0
404	20240404	134900	42725230	9650	9650	9650	9650	0
405	20240404	134800	42725230	9650	9650	9650	9650	0
406	20240404	134700	42725230	9650	9650	9650	9650	105
407	20240404	134600	41711980	9690	9690	9690	9690	0
408	20240404	134500	41711980	9690	9690	9690	9690	0
409	20240404	134400	41711980	9690	9690	9690	9690	0
410	20240404	134300	41711980	9690	9690	9690	9690	0
411	20240404	134200	41711980	9690	9690	9690	9690	0
412	20240404	134100	41711980	9690	9690	9690	9690	0
413	20240404	134000	41711980	9690	9690	9690	9690	0
414	20240404	133900	41711980	9690	9690	9690	9690	0
415	20240404	133800	41711980	9690	9690	9690	9690	3
416	20240404	133700	41682910	9660	9660	9660	9660	0
417	20240404	133600	41682910	9660	9660	9660	9660	0
418	20240404	133500	41682910	9660	9680	9680	9660	510
419	20240404	133400	36756110	9650	9650	9650	9650	0
420	20240404	133300	36756110	9650	9650	9650	9650	0
421	20240404	133200	36756110	9650	9660	9680	9650	132
422	20240404	133100	35479470	9570	9570	9570	9570	0
423	20240404	133000	35479470	9570	9570	9570	9570	0
424	20240404	132900	35479470	9570	9570	9570	9570	2
425	20240404	132800	35460330	9600	9600	9600	9600	0
426	20240404	132700	35460330	9600	9600	9600	9600	0
427	20240404	132600	35460330	9600	9600	9600	9600	20
428	20240404	132500	35268330	9560	9560	9560	9560	0
429	20240404	132400	35268330	9560	9560	9560	9560	0
430	20240404	132300	35268330	9560	9560	9560	9560	0
431	20240404	132200	35268330	9560	9560	9560	9560	0
432	20240404	132100	35268330	9560	9560	9560	9560	0
433	20240404	132000	35268330	9560	9570	9570	9560	80
434	20240404	131900	34503520	9560	9560	9560	9560	0
435	20240404	131800	34503520	9560	9560	9560	9560	0
436	20240404	131700	34503520	9560	9560	9560	9560	0
437	20240404	131600	34503520	9560	9560	9560	9560	0
438	20240404	131500	34503520	9560	9560	9560	9560	0
439	20240404	131400	34503520	9560	9560	9560	9560	0
440	20240404	131300	34503520	9560	9560	9560	9560	0
441	20240404	131200	34503520	9560	9560	9560	9560	0
442	20240404	131100	34503520	9560	9560	9560	9560	0
443	20240404	131000	34503520	9560	9560	9560	9560	0
444	20240404	130900	34503520	9560	9560	9560	9560	0
445	20240404	130800	34503520	9560	9560	9560	9560	0
446	20240404	130700	34503520	9560	9560	9560	9560	0
447	20240404	130600	34503520	9560	9560	9560	9560	0
448	20240404	130500	34503520	9560	9610	9610	9560	424
449	20240404	130400	30449190	9610	9610	9610	9610	15
450	20240404	130300	30305040	9610	9610	9610	9610	0
451	20240404	130200	30305040	9610	9610	9610	9610	0
452	20240404	130100	30305040	9610	9610	9610	9610	0
453	20240404	130000	30305040	9610	9610	9610	9610	0
454	20240404	125900	30305040	9610	9610	9610	9610	0
455	20240404	125800	30305040	9610	9610	9610	9610	0
456	20240404	125700	30305040	9610	9610	9610	9610	0
457	20240404	125600	30305040	9610	9610	9610	9610	0
458	20240404	125500	30305040	9610	9610	9610	9610	0
459	20240404	125400	30305040	9610	9610	9610	9610	0
460	20240404	125300	30305040	9610	9610	9610	9610	0
461	20240404	125200	30305040	9610	9610	9610	9610	0
462	20240404	125100	30305040	9610	9610	9610	9610	0
463	20240404	125000	30305040	9610	9610	9610	9610	0
464	20240404	124900	30305040	9610	9610	9610	9610	0
465	20240404	124800	30305040	9610	9610	9610	9610	0
466	20240404	124700	30305040	9610	9610	9610	9610	0
467	20240404	124600	30305040	9610	9610	9610	9610	0
468	20240404	124500	30305040	9610	9610	9610	9610	0
469	20240404	124400	30305040	9610	9610	9610	9610	25
470	20240404	124300	30064790	9560	9560	9560	9560	0
471	20240404	124200	30064790	9560	9560	9560	9560	0
472	20240404	124100	30064790	9560	9560	9560	9560	0
473	20240404	124000	30064790	9560	9560	9560	9560	0
474	20240404	123900	30064790	9560	9560	9560	9560	0
475	20240404	123800	30064790	9560	9560	9560	9560	0
476	20240404	123700	30064790	9560	9560	9560	9560	0
477	20240404	123600	30064790	9560	9560	9560	9560	0
478	20240404	123500	30064790	9560	9560	9560	9560	0
479	20240404	123400	30064790	9560	9560	9560	9560	0
480	20240404	123300	30064790	9560	9580	9580	9560	332
481	20240404	123200	26890060	9590	9590	9590	9590	0
482	20240404	123100	26890060	9590	9640	9640	9580	392
483	20240404	123000	23130830	9640	9640	9640	9640	0
484	20240404	122900	23130830	9640	9640	9640	9640	0
485	20240404	122800	23130830	9640	9640	9640	9640	0
486	20240404	122700	23130830	9640	9640	9640	9640	0
487	20240404	122600	23130830	9640	9640	9640	9640	0
488	20240404	122500	23130830	9640	9640	9640	9640	0
489	20240404	122400	23130830	9640	9640	9640	9640	0
490	20240404	122300	23130830	9640	9640	9640	9640	0
491	20240404	122200	23130830	9640	9640	9640	9640	0
492	20240404	122100	23130830	9640	9640	9640	9640	0
493	20240404	122000	23130830	9640	9640	9640	9640	0
494	20240404	121900	23130830	9640	9640	9640	9640	0
495	20240404	121800	23130830	9640	9640	9640	9640	0
496	20240404	121700	23130830	9640	9640	9640	9640	0
497	20240404	121600	23130830	9640	9640	9640	9640	0
498	20240404	121500	23130830	9640	9640	9640	9640	0
499	20240404	121400	23130830	9640	9640	9640	9640	0
500	20240404	121300	23130830	9640	9640	9640	9640	0
501	20240404	121200	23130830	9640	9640	9640	9640	0
502	20240404	121100	23130830	9640	9640	9640	9640	27
503	20240404	121000	22870550	9600	9600	9600	9600	0
504	20240404	120900	22870550	9600	9600	9600	9600	0
505	20240404	120800	22870550	9600	9600	9600	9600	0
506	20240404	120700	22870550	9600	9600	9600	9600	0
507	20240404	120600	22870550	9600	9600	9600	9600	0
508	20240404	120500	22870550	9600	9650	9650	9600	110
509	20240404	120400	21813550	9700	9700	9700	9700	0
510	20240404	120300	21813550	9700	9650	9700	9650	70
511	20240404	120200	21136470	9650	9650	9650	9650	39
512	20240404	120100	20760120	9670	9670	9670	9670	0
513	20240404	120000	20760120	9670	9670	9670	9670	0
514	20240404	115900	20760120	9670	9670	9670	9670	0
515	20240404	115800	20760120	9670	9650	9670	9650	14
516	20240404	115700	20624960	9670	9670	9670	9670	3
517	20240404	115600	20595950	9600	9600	9600	9600	0
518	20240404	115500	20595950	9600	9600	9600	9600	0
519	20240404	115400	20595950	9600	9600	9600	9600	0
520	20240404	115300	20595950	9600	9600	9600	9600	0
521	20240404	115200	20595950	9600	9600	9600	9600	114
522	20240404	115100	19501550	9600	9600	9600	9600	0
523	20240404	115000	19501550	9600	9600	9600	9600	0
524	20240404	114900	19501550	9600	9600	9600	9600	0
525	20240404	114800	19501550	9600	9600	9600	9600	0
526	20240404	114700	19501550	9600	9600	9600	9600	0
527	20240404	114600	19501550	9600	9600	9600	9600	0
528	20240404	114500	19501550	9600	9600	9600	9600	0
529	20240404	114400	19501550	9600	9600	9600	9600	0
530	20240404	114300	19501550	9600	9600	9600	9600	0
531	20240404	114200	19501550	9600	9600	9600	9600	0
532	20240404	114100	19501550	9600	9600	9600	9600	0
533	20240404	114000	19501550	9600	9600	9600	9600	0
534	20240404	113900	19501550	9600	9600	9600	9600	0
535	20240404	113800	19501550	9600	9600	9600	9600	0
536	20240404	113700	19501550	9600	9600	9600	9600	0
537	20240404	113600	19501550	9600	9600	9600	9600	0
538	20240404	113500	19501550	9600	9600	9600	9600	0
539	20240404	113400	19501550	9600	9600	9600	9600	0
540	20240404	113300	19501550	9600	9600	9600	9600	0
541	20240404	113200	19501550	9600	9600	9600	9600	0
542	20240404	113100	19501550	9600	9600	9600	9600	0
543	20240404	113000	19501550	9600	9600	9600	9600	0
544	20240404	112900	19501550	9600	9600	9600	9600	0
545	20240404	112800	19501550	9600	9600	9600	9600	0
546	20240404	112700	19501550	9600	9600	9600	9600	0
547	20240404	112600	19501550	9600	9600	9600	9600	0
548	20240404	112500	19501550	9600	9600	9600	9600	0
549	20240404	112400	19501550	9600	9600	9600	9600	0
550	20240404	112300	19501550	9600	9600	9600	9600	0
551	20240404	112200	19501550	9600	9600	9600	9600	0
552	20240404	112100	19501550	9600	9600	9600	9600	0
553	20240404	112000	19501550	9600	9600	9600	9600	0
554	20240404	111900	19501550	9600	9600	9600	9600	0
555	20240404	111800	19501550	9600	9600	9600	9600	0
556	20240404	111700	19501550	9600	9600	9600	9600	0
557	20240404	111600	19501550	9600	9600	9600	9600	0
558	20240404	111500	19501550	9600	9600	9600	9600	0
559	20240404	111400	19501550	9600	9600	9600	9600	0
560	20240404	111300	19501550	9600	9600	9600	9600	0
561	20240404	111200	19501550	9600	9600	9600	9600	10
562	20240404	111100	19405550	9650	9650	9650	9650	0
563	20240404	111000	19405550	9650	9650	9650	9650	0
564	20240404	110900	19405550	9650	9650	9650	9650	0
565	20240404	110800	19405550	9650	9680	9680	9650	88
566	20240404	110700	18556050	9680	9680	9680	9680	10
567	20240404	110600	18459250	9680	9680	9680	9680	0
568	20240404	110500	18459250	9680	9680	9680	9680	0
569	20240404	110400	18459250	9680	9680	9680	9680	0
570	20240404	110300	18459250	9680	9680	9680	9680	0
571	20240404	110200	18459250	9680	9680	9680	9680	20
572	20240404	110100	18265650	9680	9680	9680	9680	0
573	20240404	110000	18265650	9680	9680	9680	9680	0
574	20240404	105900	18265650	9680	9680	9680	9680	0
575	20240404	105800	18265650	9680	9680	9680	9680	3
576	20240404	105700	18236610	9690	9690	9690	9690	0
577	20240404	105600	18236610	9690	9690	9690	9690	0
578	20240404	105500	18236610	9690	9690	9690	9690	0
579	20240404	105400	18236610	9690	9690	9690	9690	0
580	20240404	105300	18236610	9690	9690	9690	9690	0
581	20240404	105200	18236610	9690	9690	9690	9690	0
582	20240404	105100	18236610	9690	9690	9690	9690	0
583	20240404	105000	18236610	9690	9690	9690	9690	0
584	20240404	104900	18236610	9690	9690	9690	9690	0
585	20240404	104800	18236610	9690	9690	9690	9690	1
586	20240404	104700	18226920	9670	9670	9670	9670	0
587	20240404	104600	18226920	9670	9670	9670	9670	0
588	20240404	104500	18226920	9670	9670	9670	9670	0
589	20240404	104400	18226920	9670	9670	9670	9670	0
590	20240404	104300	18226920	9670	9670	9670	9670	0
591	20240404	104200	18226920	9670	9670	9670	9670	0
592	20240404	104100	18226920	9670	9670	9670	9670	0
593	20240404	104000	18226920	9670	9670	9670	9670	0
594	20240404	103900	18226920	9670	9670	9670	9670	0
595	20240404	103800	18226920	9670	9670	9670	9670	0
596	20240404	103700	18226920	9670	9670	9670	9670	0
597	20240404	103600	18226920	9670	9670	9670	9670	0
598	20240404	103500	18226920	9670	9670	9670	9670	0
599	20240404	103400	18226920	9670	9670	9670	9670	0
600	20240404	103300	18226920	9670	9670	9670	9670	0
601	20240404	103200	18226920	9670	9670	9670	9670	0
602	20240404	103100	18226920	9670	9670	9670	9670	2
603	20240404	103000	18207580	9690	9690	9690	9690	0
604	20240404	102900	18207580	9690	9690	9690	9690	0
605	20240404	102800	18207580	9690	9690	9690	9690	0
606	20240404	102700	18207580	9690	9690	9690	9690	0
607	20240404	102600	18207580	9690	9690	9690	9690	3
608	20240404	102500	18178510	9710	9710	9710	9710	3
609	20240404	102400	18149380	9620	9620	9620	9620	0
610	20240404	102300	18149380	9620	9620	9620	9620	0
611	20240404	102200	18149380	9620	9620	9620	9620	2
612	20240404	102100	18130140	9620	9620	9620	9620	0
613	20240404	102000	18130140	9620	9620	9620	9620	0
614	20240404	101900	18130140	9620	9670	9670	9620	390
615	20240404	101800	14376610	9650	9650	9650	9650	0
616	20240404	101700	14376610	9650	9650	9650	9650	0
617	20240404	101600	14376610	9650	9650	9650	9650	0
618	20240404	101500	14376610	9650	9650	9650	9650	0
619	20240404	101400	14376610	9650	9650	9650	9650	0
620	20240404	101300	14376610	9650	9650	9650	9650	0
621	20240404	101200	14376610	9650	9650	9650	9650	0
622	20240404	101100	14376610	9650	9650	9650	9650	0
623	20240404	101000	14376610	9650	9650	9650	9650	0
624	20240404	100900	14376610	9650	9650	9650	9650	0
625	20240404	100800	14376610	9650	9650	9650	9650	0
626	20240404	100700	14376610	9650	9650	9650	9650	1
627	20240404	100600	14366960	9730	9730	9730	9730	0
628	20240404	100500	14366960	9730	9730	9730	9730	0
629	20240404	100400	14366960	9730	9730	9730	9730	1
630	20240404	100300	14357230	9650	9650	9650	9650	1
631	20240404	100200	14347580	9730	9730	9730	9730	0
632	20240404	100100	14347580	9730	9730	9730	9730	0
633	20240404	100000	14347580	9730	9730	9730	9730	0
634	20240404	095900	14347580	9730	9730	9730	9730	0
635	20240404	095800	14347580	9730	9730	9730	9730	0
636	20240404	095700	14347580	9730	9730	9730	9730	0
637	20240404	095600	14347580	9730	9730	9730	9730	0
638	20240404	095500	14347580	9730	9730	9730	9730	0
639	20240404	095400	14347580	9730	9730	9730	9730	1
640	20240404	095300	14337850	9660	9660	9660	9660	0
641	20240404	095200	14337850	9660	9660	9660	9660	0
642	20240404	095100	14337850	9660	9660	9660	9660	0
643	20240404	095000	14337850	9660	9660	9660	9660	35
644	20240404	094900	13999750	9660	9660	9660	9660	0
645	20240404	094800	13999750	9660	9660	9660	9660	0
646	20240404	094700	13999750	9660	9660	9660	9660	0
647	20240404	094600	13999750	9660	9660	9660	9660	0
648	20240404	094500	13999750	9660	9660	9660	9660	0
649	20240404	094400	13999750	9660	9660	9660	9660	0
650	20240404	094300	13999750	9660	9660	9660	9660	0
651	20240404	094200	13999750	9660	9660	9660	9660	21
652	20240404	094100	13796890	9660	9660	9660	9660	0
653	20240404	094000	13796890	9660	9660	9660	9660	0
654	20240404	093900	13796890	9660	9660	9660	9660	0
655	20240404	093800	13796890	9660	9660	9660	9660	0
656	20240404	093700	13796890	9660	9660	9660	9660	0
657	20240404	093600	13796890	9660	9660	9660	9660	0
658	20240404	093500	13796890	9660	9660	9660	9660	0
659	20240404	093400	13796890	9660	9660	9660	9660	0
660	20240404	093300	13796890	9660	9660	9660	9660	0
661	20240404	093200	13796890	9660	9660	9660	9660	0
662	20240404	093100	13796890	9660	9660	9660	9660	100
663	20240404	093000	12830890	9670	9670	9670	9670	100
664	20240404	092900	11863890	9670	9660	9670	9660	72
665	20240404	092800	11168360	9670	9670	9670	9670	0
666	20240404	092700	11168360	9670	9670	9670	9670	0
667	20240404	092600	11168360	9670	9670	9670	9670	0
668	20240404	092500	11168360	9670	9670	9670	9670	0
669	20240404	092400	11168360	9670	9670	9670	9670	1
670	20240404	092300	11158690	9850	9850	9850	9850	0
671	20240404	092200	11158690	9850	9660	9850	9660	31
672	20240404	092100	10859040	9810	9810	9810	9810	0
673	20240404	092000	10859040	9810	9810	9810	9810	0
674	20240404	091900	10859040	9810	9810	9810	9810	0
675	20240404	091800	10859040	9810	9810	9810	9810	0
676	20240404	091700	10859040	9810	9810	9810	9810	0
677	20240404	091600	10859040	9810	9810	9810	9810	0
678	20240404	091500	10859040	9810	9860	9870	9810	115
679	20240404	091400	9724930	9870	9870	9870	9870	0
680	20240404	091300	9724930	9870	9670	9870	9660	300
681	20240404	091200	6806500	9680	9680	9680	9680	3
682	20240404	091100	6777460	9660	9790	9790	9660	3
683	20240404	091000	6748240	9920	9920	9920	9920	0
684	20240404	090900	6748240	9920	9920	9920	9920	0
685	20240404	090800	6748240	9920	9920	9920	9920	0
686	20240404	090700	6748240	9920	9920	9920	9920	0
687	20240404	090600	6748240	9920	9920	9920	9920	0
688	20240404	090500	6748240	9920	9920	9920	9920	0
689	20240404	090400	6748240	9920	9910	9920	9910	50
690	20240404	090300	6252310	9920	9920	9920	9920	0
691	20240404	090200	6252310	9920	9950	9960	9920	7
692	20240404	090100	6182680	9720	9900	9970	9720	27
693	20240404	090000	5916410	9900	9560	9900	9560	615