KissMeData/142280/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	204200	102011700	4165	4165	4165	4165	45
3	20240404	204100	102011700	4165	4165	4165	4165	0
4	20240404	204000	102011700	4165	4165	4165	4165	0
5	20240404	203900	102011700	4165	4165	4165	4165	0
6	20240404	203800	102011700	4165	4165	4165	4165	0
7	20240404	203700	102011700	4165	4165	4165	4165	0
8	20240404	203600	102011700	4165	4165	4165	4165	0
9	20240404	203500	102011700	4165	4165	4165	4165	0
10	20240404	203400	102011700	4165	4165	4165	4165	0
11	20240404	203300	102011700	4165	4165	4165	4165	0
12	20240404	203200	102011700	4165	4165	4165	4165	0
13	20240404	203100	102011700	4165	4165	4165	4165	0
14	20240404	203000	102011700	4165	4165	4165	4165	0
15	20240404	202900	102011700	4165	4165	4165	4165	0
16	20240404	202800	102011700	4165	4165	4165	4165	0
17	20240404	202700	102011700	4165	4165	4165	4165	0
18	20240404	202600	102011700	4165	4165	4165	4165	0
19	20240404	202500	102011700	4165	4165	4165	4165	0
20	20240404	202400	102011700	4165	4165	4165	4165	0
21	20240404	202300	102011700	4165	4165	4165	4165	0
22	20240404	202200	102011700	4165	4165	4165	4165	0
23	20240404	202100	102011700	4165	4165	4165	4165	0
24	20240404	202000	102011700	4165	4165	4165	4165	0
25	20240404	201900	102011700	4165	4165	4165	4165	0
26	20240404	201800	102011700	4165	4165	4165	4165	0
27	20240404	201700	102011700	4165	4165	4165	4165	0
28	20240404	201600	102011700	4165	4165	4165	4165	0
29	20240404	201500	102011700	4165	4165	4165	4165	0
30	20240404	201400	102011700	4165	4165	4165	4165	0
31	20240404	201300	102011700	4165	4165	4165	4165	0
32	20240404	201200	102011700	4165	4165	4165	4165	45
33	20240404	201100	102011700	4165	4165	4165	4165	0
34	20240404	201000	102011700	4165	4165	4165	4165	0
35	20240404	200900	102011700	4165	4165	4165	4165	0
36	20240404	200800	102011700	4165	4165	4165	4165	0
37	20240404	200700	102011700	4165	4165	4165	4165	0
38	20240404	200600	102011700	4165	4165	4165	4165	0
39	20240404	200500	102011700	4165	4165	4165	4165	0
40	20240404	200400	102011700	4165	4165	4165	4165	0
41	20240404	200300	102011700	4165	4165	4165	4165	0
42	20240404	200200	102011700	4165	4165	4165	4165	0
43	20240404	200100	102011700	4165	4165	4165	4165	0
44	20240404	200000	102011700	4165	4165	4165	4165	0
45	20240404	195900	102011700	4165	4165	4165	4165	0
46	20240404	195800	102011700	4165	4165	4165	4165	0
47	20240404	195700	102011700	4165	4165	4165	4165	0
48	20240404	195600	102011700	4165	4165	4165	4165	0
49	20240404	195500	102011700	4165	4165	4165	4165	0
50	20240404	195400	102011700	4165	4165	4165	4165	0
51	20240404	195300	102011700	4165	4165	4165	4165	0
52	20240404	195200	102011700	4165	4165	4165	4165	0
53	20240404	195100	102011700	4165	4165	4165	4165	0
54	20240404	195000	102011700	4165	4165	4165	4165	0
55	20240404	194900	102011700	4165	4165	4165	4165	0
56	20240404	194800	102011700	4165	4165	4165	4165	0
57	20240404	194700	102011700	4165	4165	4165	4165	0
58	20240404	194600	102011700	4165	4165	4165	4165	0
59	20240404	194500	102011700	4165	4165	4165	4165	0
60	20240404	194400	102011700	4165	4165	4165	4165	0
61	20240404	194300	102011700	4165	4165	4165	4165	0
62	20240404	194200	102011700	4165	4165	4165	4165	45
63	20240404	194100	102011700	4165	4165	4165	4165	0
64	20240404	194000	102011700	4165	4165	4165	4165	0
65	20240404	193900	102011700	4165	4165	4165	4165	0
66	20240404	193800	102011700	4165	4165	4165	4165	0
67	20240404	193700	102011700	4165	4165	4165	4165	0
68	20240404	193600	102011700	4165	4165	4165	4165	0
69	20240404	193500	102011700	4165	4165	4165	4165	0
70	20240404	193400	102011700	4165	4165	4165	4165	0
71	20240404	193300	102011700	4165	4165	4165	4165	0
72	20240404	193200	102011700	4165	4165	4165	4165	0
73	20240404	193100	102011700	4165	4165	4165	4165	0
74	20240404	193000	102011700	4165	4165	4165	4165	0
75	20240404	192900	102011700	4165	4165	4165	4165	0
76	20240404	192800	102011700	4165	4165	4165	4165	0
77	20240404	192700	102011700	4165	4165	4165	4165	0
78	20240404	192600	102011700	4165	4165	4165	4165	0
79	20240404	192500	102011700	4165	4165	4165	4165	0
80	20240404	192400	102011700	4165	4165	4165	4165	0
81	20240404	192300	102011700	4165	4165	4165	4165	0
82	20240404	192200	102011700	4165	4165	4165	4165	0
83	20240404	192100	102011700	4165	4165	4165	4165	0
84	20240404	192000	102011700	4165	4165	4165	4165	0
85	20240404	191900	102011700	4165	4165	4165	4165	0
86	20240404	191800	102011700	4165	4165	4165	4165	0
87	20240404	191700	102011700	4165	4165	4165	4165	0
88	20240404	191600	102011700	4165	4165	4165	4165	0
89	20240404	191500	102011700	4165	4165	4165	4165	0
90	20240404	191400	102011700	4165	4165	4165	4165	0
91	20240404	191300	102011700	4165	4165	4165	4165	0
92	20240404	191200	102011700	4165	4165	4165	4165	45
93	20240404	191100	102011700	4165	4165	4165	4165	0
94	20240404	191000	102011700	4165	4165	4165	4165	0
95	20240404	190900	102011700	4165	4165	4165	4165	0
96	20240404	190800	102011700	4165	4165	4165	4165	0
97	20240404	190700	102011700	4165	4165	4165	4165	0
98	20240404	190600	102011700	4165	4165	4165	4165	0
99	20240404	190500	102011700	4165	4165	4165	4165	0
100	20240404	190400	102011700	4165	4165	4165	4165	0
101	20240404	190300	102011700	4165	4165	4165	4165	0
102	20240404	190200	102011700	4165	4165	4165	4165	0
103	20240404	190100	102011700	4165	4165	4165	4165	0
104	20240404	190000	102011700	4165	4165	4165	4165	0
105	20240404	185900	102011700	4165	4165	4165	4165	0
106	20240404	185800	102011700	4165	4165	4165	4165	0
107	20240404	185700	102011700	4165	4165	4165	4165	0
108	20240404	185600	102011700	4165	4165	4165	4165	0
109	20240404	185500	102011700	4165	4165	4165	4165	0
110	20240404	185400	102011700	4165	4165	4165	4165	0
111	20240404	185300	102011700	4165	4165	4165	4165	0
112	20240404	185200	102011700	4165	4165	4165	4165	0
113	20240404	185100	102011700	4165	4165	4165	4165	0
114	20240404	185000	102011700	4165	4165	4165	4165	0
115	20240404	184900	102011700	4165	4165	4165	4165	0
116	20240404	184800	102011700	4165	4165	4165	4165	0
117	20240404	184700	102011700	4165	4165	4165	4165	0
118	20240404	184600	102011700	4165	4165	4165	4165	0
119	20240404	184500	102011700	4165	4165	4165	4165	0
120	20240404	184400	102011700	4165	4165	4165	4165	0
121	20240404	184300	102011700	4165	4165	4165	4165	0
122	20240404	184200	102011700	4165	4165	4165	4165	45
123	20240404	184100	102011700	4165	4165	4165	4165	0
124	20240404	184000	102011700	4165	4165	4165	4165	0
125	20240404	183900	102011700	4165	4165	4165	4165	0
126	20240404	183800	102011700	4165	4165	4165	4165	0
127	20240404	183700	102011700	4165	4165	4165	4165	0
128	20240404	183600	102011700	4165	4165	4165	4165	0
129	20240404	183500	102011700	4165	4165	4165	4165	0
130	20240404	183400	102011700	4165	4165	4165	4165	0
131	20240404	183300	102011700	4165	4165	4165	4165	0
132	20240404	183200	102011700	4165	4165	4165	4165	0
133	20240404	183100	102011700	4165	4165	4165	4165	0
134	20240404	183000	102011700	4165	4165	4165	4165	0
135	20240404	182900	102011700	4165	4165	4165	4165	0
136	20240404	182800	102011700	4165	4165	4165	4165	0
137	20240404	182700	102011700	4165	4165	4165	4165	0
138	20240404	182600	102011700	4165	4165	4165	4165	0
139	20240404	182500	102011700	4165	4165	4165	4165	0
140	20240404	182400	102011700	4165	4165	4165	4165	0
141	20240404	182300	102011700	4165	4165	4165	4165	0
142	20240404	182200	102011700	4165	4165	4165	4165	0
143	20240404	182100	102011700	4165	4165	4165	4165	0
144	20240404	182000	102011700	4165	4165	4165	4165	0
145	20240404	181900	102011700	4165	4165	4165	4165	0
146	20240404	181800	102011700	4165	4165	4165	4165	0
147	20240404	181700	102011700	4165	4165	4165	4165	0
148	20240404	181600	102011700	4165	4165	4165	4165	0
149	20240404	181500	102011700	4165	4165	4165	4165	0
150	20240404	181400	102011700	4165	4165	4165	4165	0
151	20240404	181300	102011700	4165	4165	4165	4165	0
152	20240404	181200	102011700	4165	4165	4165	4165	45
153	20240404	181100	102011700	4165	4165	4165	4165	0
154	20240404	181000	102011700	4165	4165	4165	4165	0
155	20240404	180900	102011700	4165	4165	4165	4165	0
156	20240404	180800	102011700	4165	4165	4165	4165	0
157	20240404	180700	102011700	4165	4165	4165	4165	0
158	20240404	180600	102011700	4165	4165	4165	4165	0
159	20240404	180500	102011700	4165	4165	4165	4165	0
160	20240404	180400	102011700	4165	4165	4165	4165	0
161	20240404	180300	102011700	4165	4165	4165	4165	0
162	20240404	180200	102011700	4165	4165	4165	4165	0
163	20240404	180100	102011700	4165	4165	4165	4165	0
164	20240404	180000	102011700	4165	4165	4165	4165	0
165	20240404	175900	102011700	4165	4165	4165	4165	0
166	20240404	175800	102011700	4165	4165	4165	4165	0
167	20240404	175700	102011700	4165	4165	4165	4165	0
168	20240404	175600	102011700	4165	4165	4165	4165	0
169	20240404	175500	102011700	4165	4165	4165	4165	0
170	20240404	175400	102011700	4165	4165	4165	4165	0
171	20240404	175300	102011700	4165	4165	4165	4165	0
172	20240404	175200	102011700	4165	4165	4165	4165	0
173	20240404	175100	102011700	4165	4165	4165	4165	0
174	20240404	175000	102011700	4165	4165	4165	4165	0
175	20240404	174900	102011700	4165	4165	4165	4165	0
176	20240404	174800	102011700	4165	4165	4165	4165	0
177	20240404	174700	102011700	4165	4165	4165	4165	0
178	20240404	174600	102011700	4165	4165	4165	4165	0
179	20240404	174500	102011700	4165	4165	4165	4165	0
180	20240404	174400	102011700	4165	4165	4165	4165	0
181	20240404	174300	102011700	4165	4165	4165	4165	0
182	20240404	174200	102011700	4165	4165	4165	4165	45
183	20240404	174100	102011700	4165	4165	4165	4165	0
184	20240404	174000	102011700	4165	4165	4165	4165	0
185	20240404	173900	102011700	4165	4165	4165	4165	0
186	20240404	173800	102011700	4165	4165	4165	4165	0
187	20240404	173700	102011700	4165	4165	4165	4165	0
188	20240404	173600	102011700	4165	4165	4165	4165	0
189	20240404	173500	102011700	4165	4165	4165	4165	0
190	20240404	173400	102011700	4165	4165	4165	4165	0
191	20240404	173300	102011700	4165	4165	4165	4165	0
192	20240404	173200	102011700	4165	4165	4165	4165	0
193	20240404	173100	102011700	4165	4165	4165	4165	0
194	20240404	173000	102011700	4165	4165	4165	4165	0
195	20240404	172900	102011700	4165	4165	4165	4165	0
196	20240404	172800	102011700	4165	4165	4165	4165	0
197	20240404	172700	102011700	4165	4165	4165	4165	0
198	20240404	172600	102011700	4165	4165	4165	4165	0
199	20240404	172500	102011700	4165	4165	4165	4165	0
200	20240404	172400	102011700	4165	4165	4165	4165	0
201	20240404	172300	102011700	4165	4165	4165	4165	0
202	20240404	172200	102011700	4165	4165	4165	4165	0
203	20240404	172100	102011700	4165	4165	4165	4165	0
204	20240404	172000	102011700	4165	4165	4165	4165	0
205	20240404	171900	102011700	4165	4165	4165	4165	0
206	20240404	171800	102011700	4165	4165	4165	4165	0
207	20240404	171700	102011700	4165	4165	4165	4165	0
208	20240404	171600	102011700	4165	4165	4165	4165	0
209	20240404	171500	102011700	4165	4165	4165	4165	0
210	20240404	171400	102011700	4165	4165	4165	4165	0
211	20240404	171300	102011700	4165	4165	4165	4165	0
212	20240404	171200	102011700	4165	4165	4165	4165	45
213	20240404	171100	102011700	4165	4165	4165	4165	0
214	20240404	171000	102011700	4165	4165	4165	4165	0
215	20240404	170900	102011700	4165	4165	4165	4165	0
216	20240404	170800	102011700	4165	4165	4165	4165	0
217	20240404	170700	102011700	4165	4165	4165	4165	0
218	20240404	170600	102011700	4165	4165	4165	4165	0
219	20240404	170500	102011700	4165	4165	4165	4165	0
220	20240404	170400	102011700	4165	4165	4165	4165	0
221	20240404	170300	102011700	4165	4165	4165	4165	0
222	20240404	170200	102011700	4165	4165	4165	4165	0
223	20240404	170100	102011700	4165	4165	4165	4165	0
224	20240404	170000	102011700	4165	4165	4165	4165	0
225	20240404	165900	102011700	4165	4165	4165	4165	0
226	20240404	165800	102011700	4165	4165	4165	4165	0
227	20240404	165700	102011700	4165	4165	4165	4165	0
228	20240404	165600	102011700	4165	4165	4165	4165	0
229	20240404	165500	102011700	4165	4165	4165	4165	0
230	20240404	165400	102011700	4165	4165	4165	4165	0
231	20240404	165300	102011700	4165	4165	4165	4165	0
232	20240404	165200	102011700	4165	4165	4165	4165	0
233	20240404	165100	102011700	4165	4165	4165	4165	0
234	20240404	165000	102011700	4165	4165	4165	4165	0
235	20240404	164900	102011700	4165	4165	4165	4165	0
236	20240404	164800	102011700	4165	4165	4165	4165	0
237	20240404	164700	102011700	4165	4165	4165	4165	0
238	20240404	164600	102011700	4165	4165	4165	4165	0
239	20240404	164500	102011700	4165	4165	4165	4165	0
240	20240404	164400	102011700	4165	4165	4165	4165	0
241	20240404	164300	102011700	4165	4165	4165	4165	0
242	20240404	164200	102011700	4165	4165	4165	4165	45
243	20240404	164100	102011700	4165	4165	4165	4165	0
244	20240404	164000	102011700	4165	4165	4165	4165	0
245	20240404	163900	102011700	4165	4165	4165	4165	0
246	20240404	163800	102011700	4165	4165	4165	4165	0
247	20240404	163700	102011700	4165	4165	4165	4165	0
248	20240404	163600	102011700	4165	4165	4165	4165	0
249	20240404	163500	102011700	4165	4165	4165	4165	0
250	20240404	163400	102011700	4165	4165	4165	4165	0
251	20240404	163300	102011700	4165	4165	4165	4165	0
252	20240404	163200	102011700	4165	4165	4165	4165	0
253	20240404	163100	102011700	4165	4165	4165	4165	0
254	20240404	163000	102011700	4165	4165	4165	4165	0
255	20240404	162900	102011700	4165	4165	4165	4165	0
256	20240404	162800	102011700	4165	4165	4165	4165	0
257	20240404	162700	102011700	4165	4165	4165	4165	0
258	20240404	162600	102011700	4165	4165	4165	4165	0
259	20240404	162500	102011700	4165	4165	4165	4165	0
260	20240404	162400	102011700	4165	4165	4165	4165	0
261	20240404	162300	102011700	4165	4165	4165	4165	0
262	20240404	162200	102011700	4165	4165	4165	4165	0
263	20240404	162100	102011700	4165	4165	4165	4165	0
264	20240404	162000	102011700	4165	4165	4165	4165	0
265	20240404	161900	102011700	4165	4165	4165	4165	0
266	20240404	161800	102011700	4165	4165	4165	4165	0
267	20240404	161700	102011700	4165	4165	4165	4165	0
268	20240404	161600	102011700	4165	4165	4165	4165	0
269	20240404	161500	102011700	4165	4165	4165	4165	0
270	20240404	161400	102011700	4165	4165	4165	4165	0
271	20240404	161300	102011700	4165	4165	4165	4165	0
272	20240404	161200	102011700	4165	4165	4165	4165	45
273	20240404	161100	102011700	4165	4165	4165	4165	0
274	20240404	161000	102011700	4165	4165	4165	4165	0
275	20240404	160900	102011700	4165	4165	4165	4165	0
276	20240404	160800	102011700	4165	4165	4165	4165	0
277	20240404	160700	102011700	4165	4165	4165	4165	0
278	20240404	160600	102011700	4165	4165	4165	4165	0
279	20240404	160500	102011700	4165	4165	4165	4165	0
280	20240404	160400	102011700	4165	4165	4165	4165	0
281	20240404	160300	102011700	4165	4165	4165	4165	0
282	20240404	160200	102011700	4165	4165	4165	4165	0
283	20240404	160100	102011700	4165	4165	4165	4165	0
284	20240404	160000	102011700	4165	4165	4165	4165	0
285	20240404	155900	102011700	4165	4165	4165	4165	0
286	20240404	155800	102011700	4165	4165	4165	4165	0
287	20240404	155700	102011700	4165	4165	4165	4165	0
288	20240404	155600	102011700	4165	4165	4165	4165	0
289	20240404	155500	102011700	4165	4165	4165	4165	0
290	20240404	155400	102011700	4165	4165	4165	4165	0
291	20240404	155300	102011700	4165	4165	4165	4165	0
292	20240404	155200	102011700	4165	4165	4165	4165	0
293	20240404	155100	102011700	4165	4165	4165	4165	0
294	20240404	155000	102011700	4165	4165	4165	4165	0
295	20240404	154900	102011700	4165	4165	4165	4165	0
296	20240404	154800	102011700	4165	4165	4165	4165	0
297	20240404	154700	102011700	4165	4165	4165	4165	0
298	20240404	154600	102011700	4165	4165	4165	4165	0
299	20240404	154500	102011700	4165	4165	4165	4165	0
300	20240404	154400	102011700	4165	4165	4165	4165	0
301	20240404	154300	102011700	4165	4165	4165	4165	0
302	20240404	154200	102011700	4165	4165	4165	4165	45
303	20240404	154100	102011700	4165	4165	4165	4165	0
304	20240404	154000	102011700	4165	4165	4165	4165	0
305	20240404	153900	102011700	4165	4165	4165	4165	0
306	20240404	153800	102011700	4165	4165	4165	4165	0
307	20240404	153700	102011700	4165	4165	4165	4165	0
308	20240404	153600	102011700	4165	4165	4165	4165	0
309	20240404	153500	102011700	4165	4165	4165	4165	0
310	20240404	153400	102011700	4165	4165	4165	4165	0
311	20240404	153300	102011700	4165	4165	4165	4165	0
312	20240404	153200	102011700	4165	4165	4165	4165	0
313	20240404	153100	102011700	4165	4165	4165	4165	0
314	20240404	153000	102011700	4165	4165	4165	4165	45
315	20240404	152900	101824275	4165	4165	4165	4165	0
316	20240404	152800	101824275	4165	4165	4165	4165	0
317	20240404	152700	101824275	4165	4165	4165	4165	0
318	20240404	152600	101824275	4165	4165	4165	4165	0
319	20240404	152500	101824275	4165	4165	4165	4165	0
320	20240404	152400	101824275	4165	4165	4165	4165	0
321	20240404	152300	101824275	4165	4165	4165	4165	0
322	20240404	152200	101824275	4165	4165	4165	4165	0
323	20240404	152100	101824275	4165	4165	4165	4165	0
324	20240404	152000	101824275	4165	4165	4165	4165	0
325	20240404	151900	101824275	4165	4170	4170	4165	3
326	20240404	151800	101811770	4170	4170	4170	4170	250
327	20240404	151700	100769270	4170	4170	4170	4170	0
328	20240404	151600	100769270	4170	4170	4170	4170	0
329	20240404	151500	100769270	4170	4170	4170	4170	0
330	20240404	151400	100769270	4170	4170	4170	4170	0
331	20240404	151300	100769270	4170	4175	4175	4170	7
332	20240404	151200	100740060	4160	4160	4160	4160	0
333	20240404	151100	100740060	4160	4160	4160	4160	0
334	20240404	151000	100740060	4160	4160	4160	4160	0
335	20240404	150900	100740060	4160	4160	4160	4160	15
336	20240404	150800	100677660	4165	4165	4165	4165	0
337	20240404	150700	100677660	4165	4165	4165	4165	0
338	20240404	150600	100677660	4165	4165	4165	4165	0
339	20240404	150500	100677660	4165	4165	4165	4165	0
340	20240404	150400	100677660	4165	4165	4165	4165	2
341	20240404	150300	100669330	4155	4155	4155	4155	0
342	20240404	150200	100669330	4155	4155	4155	4155	2
343	20240404	150100	100661020	4155	4155	4155	4155	0
344	20240404	150000	100661020	4155	4160	4160	4155	276
345	20240404	145900	99513615	4160	4160	4160	4160	80
346	20240404	145800	99180815	4160	4160	4160	4160	20
347	20240404	145700	99097615	4160	4160	4160	4160	99
348	20240404	145600	98685775	4160	4160	4160	4160	0
349	20240404	145500	98685775	4160	4160	4160	4160	0
350	20240404	145400	98685775	4160	4160	4160	4160	1
351	20240404	145300	98681615	4160	4160	4160	4160	0
352	20240404	145200	98681615	4160	4160	4160	4160	0
353	20240404	145100	98681615	4160	4160	4160	4160	0
354	20240404	145000	98681615	4160	4160	4160	4160	0
355	20240404	144900	98681615	4160	4160	4160	4160	0
356	20240404	144800	98681615	4160	4160	4160	4160	106
357	20240404	144700	98240655	4160	4160	4160	4160	101
358	20240404	144600	97820495	4160	4160	4160	4160	20
359	20240404	144500	97737295	4160	4160	4160	4160	153
360	20240404	144400	97100815	4160	4160	4160	4160	0
361	20240404	144300	97100815	4160	4160	4160	4160	0
362	20240404	144200	97100815	4160	4160	4160	4160	0
363	20240404	144100	97100815	4160	4170	4190	4160	11
364	20240404	144000	97055015	4180	4180	4180	4180	0
365	20240404	143900	97055015	4180	4165	4190	4165	178
366	20240404	143800	96313530	4160	4160	4160	4160	101
367	20240404	143700	95893370	4165	4165	4165	4165	50
368	20240404	143600	95685120	4160	4160	4160	4160	0
369	20240404	143500	95685120	4160	4160	4160	4160	0
370	20240404	143400	95685120	4160	4160	4160	4160	0
371	20240404	143300	95685120	4160	4160	4160	4160	0
372	20240404	143200	95685120	4160	4160	4160	4160	0
373	20240404	143100	95685120	4160	4160	4160	4160	0
374	20240404	143000	95685120	4160	4160	4160	4160	0
375	20240404	142900	95685120	4160	4160	4160	4160	0
376	20240404	142800	95685120	4160	4160	4160	4160	6
377	20240404	142700	95660160	4160	4160	4160	4160	1
378	20240404	142600	95656000	4160	4160	4160	4160	0
379	20240404	142500	95656000	4160	4160	4160	4160	0
380	20240404	142400	95656000	4160	4160	4160	4160	0
381	20240404	142300	95656000	4160	4160	4160	4160	0
382	20240404	142200	95656000	4160	4160	4160	4160	0
383	20240404	142100	95656000	4160	4160	4160	4160	0
384	20240404	142000	95656000	4160	4160	4160	4160	0
385	20240404	141900	95656000	4160	4160	4160	4160	2
386	20240404	141800	95647680	4160	4160	4160	4160	0
387	20240404	141700	95647680	4160	4160	4160	4160	0
388	20240404	141600	95647680	4160	4160	4160	4160	13
389	20240404	141500	95593600	4155	4160	4160	4155	5000
390	20240404	141400	74813695	4170	4170	4170	4170	0
391	20240404	141300	74813695	4170	4170	4170	4170	0
392	20240404	141200	74813695	4170	4170	4170	4170	0
393	20240404	141100	74813695	4170	4170	4170	4170	0
394	20240404	141000	74813695	4170	4170	4170	4170	0
395	20240404	140900	74813695	4170	4170	4170	4170	0
396	20240404	140800	74813695	4170	4170	4170	4170	0
397	20240404	140700	74813695	4170	4170	4170	4170	0
398	20240404	140600	74813695	4170	4170	4170	4170	0
399	20240404	140500	74813695	4170	4175	4175	4170	29
400	20240404	140400	74692715	4170	4170	4170	4170	0
401	20240404	140300	74692715	4170	4170	4170	4170	0
402	20240404	140200	74692715	4170	4170	4170	4170	0
403	20240404	140100	74692715	4170	4170	4170	4170	0
404	20240404	140000	74692715	4170	4170	4170	4170	1
405	20240404	135900	74688545	4170	4170	4170	4170	0
406	20240404	135800	74688545	4170	4170	4170	4170	0
407	20240404	135700	74688545	4170	4170	4170	4170	57
408	20240404	135600	74450855	4170	4170	4170	4170	0
409	20240404	135500	74450855	4170	4170	4170	4170	0
410	20240404	135400	74450855	4170	4170	4170	4170	0
411	20240404	135300	74450855	4170	4170	4170	4170	0
412	20240404	135200	74450855	4170	4170	4170	4170	0
413	20240404	135100	74450855	4170	4170	4170	4170	0
414	20240404	135000	74450855	4170	4170	4170	4170	0
415	20240404	134900	74450855	4170	4170	4170	4170	0
416	20240404	134800	74450855	4170	4160	4190	4160	142
417	20240404	134700	73858955	4155	4155	4155	4155	0
418	20240404	134600	73858955	4155	4155	4155	4155	0
419	20240404	134500	73858955	4155	4155	4155	4155	0
420	20240404	134400	73858955	4155	4155	4155	4155	0
421	20240404	134300	73858955	4155	4155	4155	4155	0
422	20240404	134200	73858955	4155	4155	4155	4155	0
423	20240404	134100	73858955	4155	4155	4155	4155	0
424	20240404	134000	73858955	4155	4165	4165	4155	1513
425	20240404	133900	67565845	4170	4170	4170	4170	0
426	20240404	133800	67565845	4170	4170	4170	4170	500
427	20240404	133700	65480845	4170	4170	4170	4170	0
428	20240404	133600	65480845	4170	4170	4170	4170	0
429	20240404	133500	65480845	4170	4170	4170	4170	0
430	20240404	133400	65480845	4170	4170	4170	4170	0
431	20240404	133300	65480845	4170	4170	4170	4170	0
432	20240404	133200	65480845	4170	4170	4170	4170	0
433	20240404	133100	65480845	4170	4170	4170	4170	0
434	20240404	133000	65480845	4170	4170	4170	4170	0
435	20240404	132900	65480845	4170	4170	4170	4170	0
436	20240404	132800	65480845	4170	4170	4170	4170	0
437	20240404	132700	65480845	4170	4170	4170	4170	0
438	20240404	132600	65480845	4170	4170	4170	4170	0
439	20240404	132500	65480845	4170	4170	4170	4170	0
440	20240404	132400	65480845	4170	4170	4170	4170	2
441	20240404	132300	65472505	4170	4170	4170	4170	0
442	20240404	132200	65472505	4170	4170	4170	4170	0
443	20240404	132100	65472505	4170	4170	4170	4170	3
444	20240404	132000	65459995	4160	4160	4160	4160	0
445	20240404	131900	65459995	4160	4160	4160	4160	0
446	20240404	131800	65459995	4160	4160	4160	4160	200
447	20240404	131700	64627995	4165	4165	4165	4165	21
448	20240404	131600	64540530	4165	4165	4165	4165	0
449	20240404	131500	64540530	4165	4165	4165	4165	0
450	20240404	131400	64540530	4165	4165	4165	4165	0
451	20240404	131300	64540530	4165	4165	4165	4165	0
452	20240404	131200	64540530	4165	4165	4165	4165	0
453	20240404	131100	64540530	4165	4165	4165	4165	0
454	20240404	131000	64540530	4165	4165	4165	4165	0
455	20240404	130900	64540530	4165	4165	4165	4165	0
456	20240404	130800	64540530	4165	4165	4165	4165	135
457	20240404	130700	63978255	4165	4165	4165	4165	0
458	20240404	130600	63978255	4165	4165	4165	4165	0
459	20240404	130500	63978255	4165	4165	4165	4165	0
460	20240404	130400	63978255	4165	4165	4165	4165	0
461	20240404	130300	63978255	4165	4165	4165	4165	250
462	20240404	130200	62937005	4170	4170	4170	4170	0
463	20240404	130100	62937005	4170	4170	4170	4170	0
464	20240404	130000	62937005	4170	4170	4170	4170	0
465	20240404	125900	62937005	4170	4170	4170	4170	0
466	20240404	125800	62937005	4170	4170	4170	4170	0
467	20240404	125700	62937005	4170	4170	4170	4170	0
468	20240404	125600	62937005	4170	4170	4170	4170	0
469	20240404	125500	62937005	4170	4170	4170	4170	0
470	20240404	125400	62937005	4170	4170	4170	4170	10
471	20240404	125300	62895305	4170	4170	4170	4170	0
472	20240404	125200	62895305	4170	4170	4170	4170	8
473	20240404	125100	62861945	4165	4165	4165	4165	0
474	20240404	125000	62861945	4165	4165	4165	4165	0
475	20240404	124900	62861945	4165	4165	4165	4165	0
476	20240404	124800	62861945	4165	4165	4165	4165	1
477	20240404	124700	62857780	4170	4170	4170	4170	0
478	20240404	124600	62857780	4170	4170	4170	4170	0
479	20240404	124500	62857780	4170	4170	4170	4170	0
480	20240404	124400	62857780	4170	4170	4170	4170	6
481	20240404	124300	62832760	4170	4170	4170	4170	0
482	20240404	124200	62832760	4170	4170	4170	4170	0
483	20240404	124100	62832760	4170	4170	4170	4170	0
484	20240404	124000	62832760	4170	4170	4170	4170	0
485	20240404	123900	62832760	4170	4170	4170	4170	0
486	20240404	123800	62832760	4170	4170	4170	4170	0
487	20240404	123700	62832760	4170	4170	4170	4170	0
488	20240404	123600	62832760	4170	4170	4170	4170	0
489	20240404	123500	62832760	4170	4170	4170	4170	0
490	20240404	123400	62832760	4170	4170	4170	4170	0
491	20240404	123300	62832760	4170	4170	4170	4170	35
492	20240404	123200	62686810	4160	4160	4160	4160	200
493	20240404	123100	61854810	4170	4170	4170	4170	23
494	20240404	123000	61758900	4165	4165	4165	4165	725
495	20240404	122900	58739275	4170	4170	4170	4170	0
496	20240404	122800	58739275	4170	4170	4170	4170	140
497	20240404	122700	58155475	4190	4190	4190	4190	0
498	20240404	122600	58155475	4190	4190	4190	4190	0
499	20240404	122500	58155475	4190	4190	4190	4190	0
500	20240404	122400	58155475	4190	4190	4190	4190	0
501	20240404	122300	58155475	4190	4190	4190	4190	0
502	20240404	122200	58155475	4190	4190	4190	4190	0
503	20240404	122100	58155475	4190	4190	4190	4190	0
504	20240404	122000	58155475	4190	4190	4190	4190	0
505	20240404	121900	58155475	4190	4190	4190	4190	0
506	20240404	121800	58155475	4190	4190	4190	4190	0
507	20240404	121700	58155475	4190	4180	4190	4180	1558
508	20240404	121600	51627575	4195	4195	4195	4195	0
509	20240404	121500	51627575	4195	4195	4195	4195	0
510	20240404	121400	51627575	4195	4195	4195	4195	0
511	20240404	121300	51627575	4195	4195	4195	4195	0
512	20240404	121200	51627575	4195	4195	4195	4195	0
513	20240404	121100	51627575	4195	4195	4195	4195	0
514	20240404	121000	51627575	4195	4175	4195	4175	170
515	20240404	120900	50917805	4170	4170	4170	4170	562
516	20240404	120800	48574265	4175	4175	4175	4175	0
517	20240404	120700	48574265	4175	4175	4175	4175	0
518	20240404	120600	48574265	4175	4175	4175	4175	0
519	20240404	120500	48574265	4175	4175	4175	4175	0
520	20240404	120400	48574265	4175	4175	4175	4175	0
521	20240404	120300	48574265	4175	4175	4175	4175	0
522	20240404	120200	48574265	4175	4175	4175	4175	0
523	20240404	120100	48574265	4175	4175	4175	4175	0
524	20240404	120000	48574265	4175	4175	4175	4175	0
525	20240404	115900	48574265	4175	4175	4175	4175	84
526	20240404	115800	48223565	4185	4185	4185	4185	0
527	20240404	115700	48223565	4185	4185	4185	4185	0
528	20240404	115600	48223565	4185	4185	4185	4185	376
529	20240404	115500	46650005	4175	4175	4175	4175	0
530	20240404	115400	46650005	4175	4175	4175	4175	300
531	20240404	115300	45397505	4180	4180	4180	4180	0
532	20240404	115200	45397505	4180	4180	4180	4180	0
533	20240404	115100	45397505	4180	4180	4180	4180	7
534	20240404	115000	45368245	4180	4180	4180	4180	0
535	20240404	114900	45368245	4180	4180	4180	4180	0
536	20240404	114800	45368245	4180	4180	4180	4180	0
537	20240404	114700	45368245	4180	4180	4180	4180	0
538	20240404	114600	45368245	4180	4180	4180	4180	0
539	20240404	114500	45368245	4180	4180	4180	4180	0
540	20240404	114400	45368245	4180	4180	4180	4180	0
541	20240404	114300	45368245	4180	4180	4180	4180	3
542	20240404	114200	45355705	4180	4180	4180	4180	10
543	20240404	114100	45313905	4180	4180	4180	4180	0
544	20240404	114000	45313905	4180	4180	4180	4180	0
545	20240404	113900	45313905	4180	4180	4180	4180	0
546	20240404	113800	45313905	4180	4180	4180	4180	0
547	20240404	113700	45313905	4180	4180	4180	4180	0
548	20240404	113600	45313905	4180	4180	4180	4180	0
549	20240404	113500	45313905	4180	4180	4180	4180	103
550	20240404	113400	44883365	4180	4180	4180	4180	0
551	20240404	113300	44883365	4180	4180	4180	4180	0
552	20240404	113200	44883365	4180	4180	4180	4180	0
553	20240404	113100	44883365	4180	4180	4180	4180	0
554	20240404	113000	44883365	4180	4180	4180	4180	98
555	20240404	112900	44473725	4175	4175	4175	4175	0
556	20240404	112800	44473725	4175	4175	4175	4175	0
557	20240404	112700	44473725	4175	4175	4175	4175	0
558	20240404	112600	44473725	4175	4175	4175	4175	0
559	20240404	112500	44473725	4175	4175	4175	4175	0
560	20240404	112400	44473725	4175	4175	4175	4175	0
561	20240404	112300	44473725	4175	4175	4175	4175	150
562	20240404	112200	43847475	4175	4175	4175	4175	0
563	20240404	112100	43847475	4175	4175	4175	4175	20
564	20240404	112000	43763975	4180	4180	4180	4180	0
565	20240404	111900	43763975	4180	4180	4180	4180	1
566	20240404	111800	43759795	4180	4180	4180	4180	2
567	20240404	111700	43751435	4175	4175	4175	4175	1
568	20240404	111600	43747260	4175	4175	4175	4175	2
569	20240404	111500	43738910	4175	4175	4175	4175	96
570	20240404	111400	43338110	4175	4175	4175	4175	0
571	20240404	111300	43338110	4175	4175	4175	4175	193
572	20240404	111200	42532335	4175	4175	4175	4175	46
573	20240404	111100	42340285	4180	4180	4180	4180	0
574	20240404	111000	42340285	4180	4180	4180	4180	99
575	20240404	110900	41926465	4180	4180	4180	4180	0
576	20240404	110800	41926465	4180	4180	4180	4180	0
577	20240404	110700	41926465	4180	4180	4180	4180	1
578	20240404	110600	41922285	4185	4185	4185	4185	0
579	20240404	110500	41922285	4185	4180	4200	4180	439
580	20240404	110400	40082105	4200	4200	4200	4200	0
581	20240404	110300	40082105	4200	4180	4200	4180	9
582	20240404	110200	40044375	4200	4175	4200	4175	166
583	20240404	110100	39351300	4175	4175	4175	4175	0
584	20240404	110000	39351300	4175	4175	4175	4175	0
585	20240404	105900	39351300	4175	4175	4175	4175	0
586	20240404	105800	39351300	4175	4175	4175	4175	0
587	20240404	105700	39351300	4175	4175	4175	4175	0
588	20240404	105600	39351300	4175	4175	4175	4175	0
589	20240404	105500	39351300	4175	4175	4175	4175	4
590	20240404	105400	39334600	4175	4175	4175	4175	50
591	20240404	105300	39125850	4175	4160	4175	4160	45
592	20240404	105200	38938500	4160	4160	4160	4160	0
593	20240404	105100	38938500	4160	4160	4160	4160	0
594	20240404	105000	38938500	4160	4160	4160	4160	0
595	20240404	104900	38938500	4160	4160	4160	4160	0
596	20240404	104800	38938500	4160	4160	4160	4160	99
597	20240404	104700	38526660	4160	4160	4160	4160	0
598	20240404	104600	38526660	4160	4160	4160	4160	0
599	20240404	104500	38526660	4160	4160	4160	4160	10
600	20240404	104400	38485060	4170	4170	4170	4170	6
601	20240404	104300	38460040	4170	4170	4170	4170	0
602	20240404	104200	38460040	4170	4170	4170	4170	0
603	20240404	104100	38460040	4170	4170	4170	4170	0
604	20240404	104000	38460040	4170	4170	4170	4170	246
605	20240404	103900	37434220	4170	4170	4170	4170	0
606	20240404	103800	37434220	4170	4170	4170	4170	0
607	20240404	103700	37434220	4170	4160	4170	4160	335
608	20240404	103600	36038620	4160	4160	4160	4160	35
609	20240404	103500	35893020	4155	4155	4155	4155	0
610	20240404	103400	35893020	4155	4155	4155	4155	286
611	20240404	103300	34704690	4160	4160	4160	4160	2
612	20240404	103200	34696370	4160	4160	4160	4160	8
613	20240404	103100	34663090	4155	4155	4155	4155	0
614	20240404	103000	34663090	4155	4155	4155	4155	0
615	20240404	102900	34663090	4155	4155	4155	4155	11
616	20240404	102800	34617385	4160	4160	4160	4160	16
617	20240404	102700	34550825	4155	4155	4155	4155	275
618	20240404	102600	33408200	4155	4155	4155	4155	0
619	20240404	102500	33408200	4155	4155	4155	4155	0
620	20240404	102400	33408200	4155	4170	4170	4155	1105
621	20240404	102300	28816390	4170	4170	4170	4170	0
622	20240404	102200	28816390	4170	4165	4170	4165	4
623	20240404	102100	28799715	4170	4170	4170	4170	0
624	20240404	102000	28799715	4170	4170	4170	4170	16
625	20240404	101900	28732995	4160	4160	4160	4160	1
626	20240404	101800	28728835	4155	4155	4155	4155	0
627	20240404	101700	28728835	4155	4155	4155	4155	0
628	20240404	101600	28728835	4155	4155	4155	4155	100
629	20240404	101500	28313335	4155	4155	4155	4155	0
630	20240404	101400	28313335	4155	4155	4155	4155	0
631	20240404	101300	28313335	4155	4160	4160	4155	237
632	20240404	101200	27327675	4165	4165	4165	4165	1
633	20240404	101100	27323510	4160	4160	4160	4160	0
634	20240404	101000	27323510	4160	4160	4160	4160	10
635	20240404	100900	27281910	4160	4160	4160	4160	4
636	20240404	100800	27265270	4160	4165	4165	4160	986
637	20240404	100700	23163485	4165	4165	4165	4165	0
638	20240404	100600	23163485	4165	4165	4165	4165	0
639	20240404	100500	23163485	4165	4170	4170	4165	684
640	20240404	100400	20314575	4170	4170	4170	4170	9
641	20240404	100300	20277045	4175	4175	4175	4175	0
642	20240404	100200	20277045	4175	4175	4175	4175	0
643	20240404	100100	20277045	4175	4170	4175	4170	110
644	20240404	100000	19817800	4165	4165	4165	4165	0
645	20240404	095900	19817800	4165	4165	4165	4165	0
646	20240404	095800	19817800	4165	4175	4175	4165	351
647	20240404	095700	18352385	4175	4175	4175	4175	50
648	20240404	095600	18143635	4175	4170	4175	4170	2005
649	20240404	095500	9772770	4175	4170	4175	4170	6
650	20240404	095400	9747740	4170	4170	4170	4170	0
651	20240404	095300	9747740	4170	4170	4170	4170	148
652	20240404	095200	9130580	4175	4175	4175	4175	1
653	20240404	095100	9126405	4175	4175	4175	4175	15
654	20240404	095000	9063780	4175	4175	4175	4175	0
655	20240404	094900	9063780	4175	4175	4175	4175	384
656	20240404	094800	7460580	4180	4180	4180	4180	110
657	20240404	094700	7000780	4180	4180	4180	4180	20
658	20240404	094600	6917180	4180	4185	4185	4180	179
659	20240404	094500	6168920	4185	4185	4185	4185	10
660	20240404	094400	6127070	4185	4185	4185	4185	200
661	20240404	094300	5290070	4185	4185	4185	4185	0
662	20240404	094200	5290070	4185	4185	4185	4185	0
663	20240404	094100	5290070	4185	4185	4185	4185	0
664	20240404	094000	5290070	4185	4185	4185	4185	0
665	20240404	093900	5290070	4185	4190	4190	4185	67
666	20240404	093800	5009605	4200	4200	4200	4200	0
667	20240404	093700	5009605	4200	4200	4200	4200	0
668	20240404	093600	5009605	4200	4195	4200	4195	10
669	20240404	093500	4967610	4200	4195	4200	4195	5
670	20240404	093400	4946615	4200	4200	4200	4200	0
671	20240404	093300	4946615	4200	4200	4200	4200	0
672	20240404	093200	4946615	4200	4200	4200	4200	0
673	20240404	093100	4946615	4200	4200	4200	4200	0
674	20240404	093000	4946615	4200	4200	4200	4200	6
675	20240404	092900	4921415	4200	4200	4200	4200	0
676	20240404	092800	4921415	4200	4200	4200	4200	0
677	20240404	092700	4921415	4200	4200	4200	4200	0
678	20240404	092600	4921415	4200	4200	4200	4195	130
679	20240404	092500	4376055	4205	4205	4205	4205	5
680	20240404	092400	4355030	4205	4205	4205	4205	0
681	20240404	092300	4355030	4205	4205	4205	4205	0
682	20240404	092200	4355030	4205	4205	4205	4205	0
683	20240404	092100	4355030	4205	4205	4205	4205	0
684	20240404	092000	4355030	4205	4205	4205	4205	0
685	20240404	091900	4355030	4205	4205	4205	4205	1
686	20240404	091800	4350825	4200	4200	4200	4200	110
687	20240404	091700	3888825	4205	4205	4205	4205	1
688	20240404	091600	3884620	4200	4200	4200	4200	1
689	20240404	091500	3880420	4205	4205	4205	4205	10
690	20240404	091400	3838370	4205	4205	4205	4205	3
691	20240404	091300	3825755	4200	4205	4205	4200	11
692	20240404	091200	3779550	4200	4205	4205	4200	200
693	20240404	091100	2939440	4220	4220	4220	4220	7
694	20240404	091000	2909900	4220	4220	4220	4220	0
695	20240404	090900	2909900	4220	4220	4220	4220	0
696	20240404	090800	2909900	4220	4220	4220	4220	0
697	20240404	090700	2909900	4220	4220	4220	4220	0
698	20240404	090600	2909900	4220	4220	4220	4220	0
699	20240404	090500	2909900	4220	4200	4220	4200	538
700	20240404	090400	650265	4200	4200	4200	4200	1
701	20240404	090300	646065	4195	4200	4200	4195	145
702	20240404	090200	37765	4205	4205	4205	4205	1
703	20240404	090100	33560	4195	4195	4195	4195	0
704	20240404	090000	33560	4195	4195	4195	4195	8