KissMeData/154030/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	204400	42874155	2705	2705	2705	2705	414
3	20240404	204300	42874155	2705	2705	2705	2705	0
4	20240404	204200	42874155	2705	2705	2705	2705	0
5	20240404	204100	42874155	2705	2705	2705	2705	0
6	20240404	204000	42874155	2705	2705	2705	2705	0
7	20240404	203900	42874155	2705	2705	2705	2705	0
8	20240404	203800	42874155	2705	2705	2705	2705	0
9	20240404	203700	42874155	2705	2705	2705	2705	0
10	20240404	203600	42874155	2705	2705	2705	2705	0
11	20240404	203500	42874155	2705	2705	2705	2705	0
12	20240404	203400	42874155	2705	2705	2705	2705	0
13	20240404	203300	42874155	2705	2705	2705	2705	0
14	20240404	203200	42874155	2705	2705	2705	2705	0
15	20240404	203100	42874155	2705	2705	2705	2705	0
16	20240404	203000	42874155	2705	2705	2705	2705	0
17	20240404	202900	42874155	2705	2705	2705	2705	0
18	20240404	202800	42874155	2705	2705	2705	2705	0
19	20240404	202700	42874155	2705	2705	2705	2705	0
20	20240404	202600	42874155	2705	2705	2705	2705	0
21	20240404	202500	42874155	2705	2705	2705	2705	0
22	20240404	202400	42874155	2705	2705	2705	2705	0
23	20240404	202300	42874155	2705	2705	2705	2705	0
24	20240404	202200	42874155	2705	2705	2705	2705	0
25	20240404	202100	42874155	2705	2705	2705	2705	0
26	20240404	202000	42874155	2705	2705	2705	2705	0
27	20240404	201900	42874155	2705	2705	2705	2705	0
28	20240404	201800	42874155	2705	2705	2705	2705	0
29	20240404	201700	42874155	2705	2705	2705	2705	0
30	20240404	201600	42874155	2705	2705	2705	2705	0
31	20240404	201500	42874155	2705	2705	2705	2705	0
32	20240404	201400	42874155	2705	2705	2705	2705	414
33	20240404	201300	42874155	2705	2705	2705	2705	0
34	20240404	201200	42874155	2705	2705	2705	2705	0
35	20240404	201100	42874155	2705	2705	2705	2705	0
36	20240404	201000	42874155	2705	2705	2705	2705	0
37	20240404	200900	42874155	2705	2705	2705	2705	0
38	20240404	200800	42874155	2705	2705	2705	2705	0
39	20240404	200700	42874155	2705	2705	2705	2705	0
40	20240404	200600	42874155	2705	2705	2705	2705	0
41	20240404	200500	42874155	2705	2705	2705	2705	0
42	20240404	200400	42874155	2705	2705	2705	2705	0
43	20240404	200300	42874155	2705	2705	2705	2705	0
44	20240404	200200	42874155	2705	2705	2705	2705	0
45	20240404	200100	42874155	2705	2705	2705	2705	0
46	20240404	200000	42874155	2705	2705	2705	2705	0
47	20240404	195900	42874155	2705	2705	2705	2705	0
48	20240404	195800	42874155	2705	2705	2705	2705	0
49	20240404	195700	42874155	2705	2705	2705	2705	0
50	20240404	195600	42874155	2705	2705	2705	2705	0
51	20240404	195500	42874155	2705	2705	2705	2705	0
52	20240404	195400	42874155	2705	2705	2705	2705	0
53	20240404	195300	42874155	2705	2705	2705	2705	0
54	20240404	195200	42874155	2705	2705	2705	2705	0
55	20240404	195100	42874155	2705	2705	2705	2705	0
56	20240404	195000	42874155	2705	2705	2705	2705	0
57	20240404	194900	42874155	2705	2705	2705	2705	0
58	20240404	194800	42874155	2705	2705	2705	2705	0
59	20240404	194700	42874155	2705	2705	2705	2705	0
60	20240404	194600	42874155	2705	2705	2705	2705	0
61	20240404	194500	42874155	2705	2705	2705	2705	0
62	20240404	194400	42874155	2705	2705	2705	2705	414
63	20240404	194300	42874155	2705	2705	2705	2705	0
64	20240404	194200	42874155	2705	2705	2705	2705	0
65	20240404	194100	42874155	2705	2705	2705	2705	0
66	20240404	194000	42874155	2705	2705	2705	2705	0
67	20240404	193900	42874155	2705	2705	2705	2705	0
68	20240404	193800	42874155	2705	2705	2705	2705	0
69	20240404	193700	42874155	2705	2705	2705	2705	0
70	20240404	193600	42874155	2705	2705	2705	2705	0
71	20240404	193500	42874155	2705	2705	2705	2705	0
72	20240404	193400	42874155	2705	2705	2705	2705	0
73	20240404	193300	42874155	2705	2705	2705	2705	0
74	20240404	193200	42874155	2705	2705	2705	2705	0
75	20240404	193100	42874155	2705	2705	2705	2705	0
76	20240404	193000	42874155	2705	2705	2705	2705	0
77	20240404	192900	42874155	2705	2705	2705	2705	0
78	20240404	192800	42874155	2705	2705	2705	2705	0
79	20240404	192700	42874155	2705	2705	2705	2705	0
80	20240404	192600	42874155	2705	2705	2705	2705	0
81	20240404	192500	42874155	2705	2705	2705	2705	0
82	20240404	192400	42874155	2705	2705	2705	2705	0
83	20240404	192300	42874155	2705	2705	2705	2705	0
84	20240404	192200	42874155	2705	2705	2705	2705	0
85	20240404	192100	42874155	2705	2705	2705	2705	0
86	20240404	192000	42874155	2705	2705	2705	2705	0
87	20240404	191900	42874155	2705	2705	2705	2705	0
88	20240404	191800	42874155	2705	2705	2705	2705	0
89	20240404	191700	42874155	2705	2705	2705	2705	0
90	20240404	191600	42874155	2705	2705	2705	2705	0
91	20240404	191500	42874155	2705	2705	2705	2705	0
92	20240404	191400	42874155	2705	2705	2705	2705	414
93	20240404	191300	42874155	2705	2705	2705	2705	0
94	20240404	191200	42874155	2705	2705	2705	2705	0
95	20240404	191100	42874155	2705	2705	2705	2705	0
96	20240404	191000	42874155	2705	2705	2705	2705	0
97	20240404	190900	42874155	2705	2705	2705	2705	0
98	20240404	190800	42874155	2705	2705	2705	2705	0
99	20240404	190700	42874155	2705	2705	2705	2705	0
100	20240404	190600	42874155	2705	2705	2705	2705	0
101	20240404	190500	42874155	2705	2705	2705	2705	0
102	20240404	190400	42874155	2705	2705	2705	2705	0
103	20240404	190300	42874155	2705	2705	2705	2705	0
104	20240404	190200	42874155	2705	2705	2705	2705	0
105	20240404	190100	42874155	2705	2705	2705	2705	0
106	20240404	190000	42874155	2705	2705	2705	2705	0
107	20240404	185900	42874155	2705	2705	2705	2705	0
108	20240404	185800	42874155	2705	2705	2705	2705	0
109	20240404	185700	42874155	2705	2705	2705	2705	0
110	20240404	185600	42874155	2705	2705	2705	2705	0
111	20240404	185500	42874155	2705	2705	2705	2705	0
112	20240404	185400	42874155	2705	2705	2705	2705	0
113	20240404	185300	42874155	2705	2705	2705	2705	0
114	20240404	185200	42874155	2705	2705	2705	2705	0
115	20240404	185100	42874155	2705	2705	2705	2705	0
116	20240404	185000	42874155	2705	2705	2705	2705	0
117	20240404	184900	42874155	2705	2705	2705	2705	0
118	20240404	184800	42874155	2705	2705	2705	2705	0
119	20240404	184700	42874155	2705	2705	2705	2705	0
120	20240404	184600	42874155	2705	2705	2705	2705	0
121	20240404	184500	42874155	2705	2705	2705	2705	0
122	20240404	184400	42874155	2705	2705	2705	2705	414
123	20240404	184300	42874155	2705	2705	2705	2705	0
124	20240404	184200	42874155	2705	2705	2705	2705	0
125	20240404	184100	42874155	2705	2705	2705	2705	0
126	20240404	184000	42874155	2705	2705	2705	2705	0
127	20240404	183900	42874155	2705	2705	2705	2705	0
128	20240404	183800	42874155	2705	2705	2705	2705	0
129	20240404	183700	42874155	2705	2705	2705	2705	0
130	20240404	183600	42874155	2705	2705	2705	2705	0
131	20240404	183500	42874155	2705	2705	2705	2705	0
132	20240404	183400	42874155	2705	2705	2705	2705	0
133	20240404	183300	42874155	2705	2705	2705	2705	0
134	20240404	183200	42874155	2705	2705	2705	2705	0
135	20240404	183100	42874155	2705	2705	2705	2705	0
136	20240404	183000	42874155	2705	2705	2705	2705	0
137	20240404	182900	42874155	2705	2705	2705	2705	0
138	20240404	182800	42874155	2705	2705	2705	2705	0
139	20240404	182700	42874155	2705	2705	2705	2705	0
140	20240404	182600	42874155	2705	2705	2705	2705	0
141	20240404	182500	42874155	2705	2705	2705	2705	0
142	20240404	182400	42874155	2705	2705	2705	2705	0
143	20240404	182300	42874155	2705	2705	2705	2705	0
144	20240404	182200	42874155	2705	2705	2705	2705	0
145	20240404	182100	42874155	2705	2705	2705	2705	0
146	20240404	182000	42874155	2705	2705	2705	2705	0
147	20240404	181900	42874155	2705	2705	2705	2705	0
148	20240404	181800	42874155	2705	2705	2705	2705	0
149	20240404	181700	42874155	2705	2705	2705	2705	0
150	20240404	181600	42874155	2705	2705	2705	2705	0
151	20240404	181500	42874155	2705	2705	2705	2705	0
152	20240404	181400	42874155	2705	2705	2705	2705	414
153	20240404	181300	42874155	2705	2705	2705	2705	0
154	20240404	181200	42874155	2705	2705	2705	2705	0
155	20240404	181100	42874155	2705	2705	2705	2705	0
156	20240404	181000	42874155	2705	2705	2705	2705	0
157	20240404	180900	42874155	2705	2705	2705	2705	0
158	20240404	180800	42874155	2705	2705	2705	2705	0
159	20240404	180700	42874155	2705	2705	2705	2705	0
160	20240404	180600	42874155	2705	2705	2705	2705	0
161	20240404	180500	42874155	2705	2705	2705	2705	0
162	20240404	180400	42874155	2705	2705	2705	2705	0
163	20240404	180300	42874155	2705	2705	2705	2705	0
164	20240404	180200	42874155	2705	2705	2705	2705	0
165	20240404	180100	42874155	2705	2705	2705	2705	0
166	20240404	180000	42874155	2705	2705	2705	2705	0
167	20240404	175900	42874155	2705	2705	2705	2705	0
168	20240404	175800	42874155	2705	2705	2705	2705	0
169	20240404	175700	42874155	2705	2705	2705	2705	0
170	20240404	175600	42874155	2705	2705	2705	2705	0
171	20240404	175500	42874155	2705	2705	2705	2705	0
172	20240404	175400	42874155	2705	2705	2705	2705	0
173	20240404	175300	42874155	2705	2705	2705	2705	0
174	20240404	175200	42874155	2705	2705	2705	2705	0
175	20240404	175100	42874155	2705	2705	2705	2705	0
176	20240404	175000	42874155	2705	2705	2705	2705	0
177	20240404	174900	42874155	2705	2705	2705	2705	0
178	20240404	174800	42874155	2705	2705	2705	2705	0
179	20240404	174700	42874155	2705	2705	2705	2705	0
180	20240404	174600	42874155	2705	2705	2705	2705	0
181	20240404	174500	42874155	2705	2705	2705	2705	0
182	20240404	174400	42874155	2705	2705	2705	2705	414
183	20240404	174300	42874155	2705	2705	2705	2705	0
184	20240404	174200	42874155	2705	2705	2705	2705	0
185	20240404	174100	42874155	2705	2705	2705	2705	0
186	20240404	174000	42874155	2705	2705	2705	2705	0
187	20240404	173900	42874155	2705	2705	2705	2705	0
188	20240404	173800	42874155	2705	2705	2705	2705	0
189	20240404	173700	42874155	2705	2705	2705	2705	0
190	20240404	173600	42874155	2705	2705	2705	2705	0
191	20240404	173500	42874155	2705	2705	2705	2705	0
192	20240404	173400	42874155	2705	2705	2705	2705	0
193	20240404	173300	42874155	2705	2705	2705	2705	0
194	20240404	173200	42874155	2705	2705	2705	2705	0
195	20240404	173100	42874155	2705	2705	2705	2705	0
196	20240404	173000	42874155	2705	2705	2705	2705	0
197	20240404	172900	42874155	2705	2705	2705	2705	0
198	20240404	172800	42874155	2705	2705	2705	2705	0
199	20240404	172700	42874155	2705	2705	2705	2705	0
200	20240404	172600	42874155	2705	2705	2705	2705	0
201	20240404	172500	42874155	2705	2705	2705	2705	0
202	20240404	172400	42874155	2705	2705	2705	2705	0
203	20240404	172300	42874155	2705	2705	2705	2705	0
204	20240404	172200	42874155	2705	2705	2705	2705	0
205	20240404	172100	42874155	2705	2705	2705	2705	0
206	20240404	172000	42874155	2705	2705	2705	2705	0
207	20240404	171900	42874155	2705	2705	2705	2705	0
208	20240404	171800	42874155	2705	2705	2705	2705	0
209	20240404	171700	42874155	2705	2705	2705	2705	0
210	20240404	171600	42874155	2705	2705	2705	2705	0
211	20240404	171500	42874155	2705	2705	2705	2705	0
212	20240404	171400	42874155	2705	2705	2705	2705	414
213	20240404	171300	42874155	2705	2705	2705	2705	0
214	20240404	171200	42874155	2705	2705	2705	2705	0
215	20240404	171100	42874155	2705	2705	2705	2705	0
216	20240404	171000	42874155	2705	2705	2705	2705	0
217	20240404	170900	42874155	2705	2705	2705	2705	0
218	20240404	170800	42874155	2705	2705	2705	2705	0
219	20240404	170700	42874155	2705	2705	2705	2705	0
220	20240404	170600	42874155	2705	2705	2705	2705	0
221	20240404	170500	42874155	2705	2705	2705	2705	0
222	20240404	170400	42874155	2705	2705	2705	2705	0
223	20240404	170300	42874155	2705	2705	2705	2705	0
224	20240404	170200	42874155	2705	2705	2705	2705	0
225	20240404	170100	42874155	2705	2705	2705	2705	0
226	20240404	170000	42874155	2705	2705	2705	2705	0
227	20240404	165900	42874155	2705	2705	2705	2705	0
228	20240404	165800	42874155	2705	2705	2705	2705	0
229	20240404	165700	42874155	2705	2705	2705	2705	0
230	20240404	165600	42874155	2705	2705	2705	2705	0
231	20240404	165500	42874155	2705	2705	2705	2705	0
232	20240404	165400	42874155	2705	2705	2705	2705	0
233	20240404	165300	42874155	2705	2705	2705	2705	0
234	20240404	165200	42874155	2705	2705	2705	2705	0
235	20240404	165100	42874155	2705	2705	2705	2705	0
236	20240404	165000	42874155	2705	2705	2705	2705	0
237	20240404	164900	42874155	2705	2705	2705	2705	0
238	20240404	164800	42874155	2705	2705	2705	2705	0
239	20240404	164700	42874155	2705	2705	2705	2705	0
240	20240404	164600	42874155	2705	2705	2705	2705	0
241	20240404	164500	42874155	2705	2705	2705	2705	0
242	20240404	164400	42874155	2705	2705	2705	2705	414
243	20240404	164300	42874155	2705	2705	2705	2705	0
244	20240404	164200	42874155	2705	2705	2705	2705	0
245	20240404	164100	42874155	2705	2705	2705	2705	0
246	20240404	164000	42874155	2705	2705	2705	2705	0
247	20240404	163900	42874155	2705	2705	2705	2705	0
248	20240404	163800	42874155	2705	2705	2705	2705	0
249	20240404	163700	42874155	2705	2705	2705	2705	0
250	20240404	163600	42874155	2705	2705	2705	2705	0
251	20240404	163500	42874155	2705	2705	2705	2705	0
252	20240404	163400	42874155	2705	2705	2705	2705	0
253	20240404	163300	42874155	2705	2705	2705	2705	0
254	20240404	163200	42874155	2705	2705	2705	2705	0
255	20240404	163100	42874155	2705	2705	2705	2705	0
256	20240404	163000	42874155	2705	2705	2705	2705	0
257	20240404	162900	42874155	2705	2705	2705	2705	0
258	20240404	162800	42874155	2705	2705	2705	2705	0
259	20240404	162700	42874155	2705	2705	2705	2705	0
260	20240404	162600	42874155	2705	2705	2705	2705	0
261	20240404	162500	42874155	2705	2705	2705	2705	0
262	20240404	162400	42874155	2705	2705	2705	2705	0
263	20240404	162300	42874155	2705	2705	2705	2705	0
264	20240404	162200	42874155	2705	2705	2705	2705	0
265	20240404	162100	42874155	2705	2705	2705	2705	0
266	20240404	162000	42874155	2705	2705	2705	2705	0
267	20240404	161900	42874155	2705	2705	2705	2705	0
268	20240404	161800	42874155	2705	2705	2705	2705	0
269	20240404	161700	42874155	2705	2705	2705	2705	0
270	20240404	161600	42874155	2705	2705	2705	2705	0
271	20240404	161500	42874155	2705	2705	2705	2705	0
272	20240404	161400	42874155	2705	2705	2705	2705	414
273	20240404	161300	42874155	2705	2705	2705	2705	0
274	20240404	161200	42874155	2705	2705	2705	2705	0
275	20240404	161100	42874155	2705	2705	2705	2705	0
276	20240404	161000	42874155	2705	2705	2705	2705	0
277	20240404	160900	42874155	2705	2705	2705	2705	0
278	20240404	160800	42874155	2705	2705	2705	2705	0
279	20240404	160700	42874155	2705	2705	2705	2705	0
280	20240404	160600	42874155	2705	2705	2705	2705	0
281	20240404	160500	42874155	2705	2705	2705	2705	0
282	20240404	160400	42874155	2705	2705	2705	2705	0
283	20240404	160300	42874155	2705	2705	2705	2705	0
284	20240404	160200	42874155	2705	2705	2705	2705	0
285	20240404	160100	42874155	2705	2705	2705	2705	0
286	20240404	160000	42874155	2705	2705	2705	2705	0
287	20240404	155900	42874155	2705	2705	2705	2705	0
288	20240404	155800	42874155	2705	2705	2705	2705	0
289	20240404	155700	42874155	2705	2705	2705	2705	0
290	20240404	155600	42874155	2705	2705	2705	2705	0
291	20240404	155500	42874155	2705	2705	2705	2705	0
292	20240404	155400	42874155	2705	2705	2705	2705	0
293	20240404	155300	42874155	2705	2705	2705	2705	0
294	20240404	155200	42874155	2705	2705	2705	2705	0
295	20240404	155100	42874155	2705	2705	2705	2705	0
296	20240404	155000	42874155	2705	2705	2705	2705	0
297	20240404	154900	42874155	2705	2705	2705	2705	0
298	20240404	154800	42874155	2705	2705	2705	2705	0
299	20240404	154700	42874155	2705	2705	2705	2705	0
300	20240404	154600	42874155	2705	2705	2705	2705	0
301	20240404	154500	42874155	2705	2705	2705	2705	0
302	20240404	154400	42874155	2705	2705	2705	2705	414
303	20240404	154300	42874155	2705	2705	2705	2705	0
304	20240404	154200	42874155	2705	2705	2705	2705	0
305	20240404	154100	42874155	2705	2705	2705	2705	0
306	20240404	154000	42874155	2705	2705	2705	2705	0
307	20240404	153900	42874155	2705	2705	2705	2705	0
308	20240404	153800	42874155	2705	2705	2705	2705	0
309	20240404	153700	42874155	2705	2705	2705	2705	0
310	20240404	153600	42874155	2705	2705	2705	2705	0
311	20240404	153500	42874155	2705	2705	2705	2705	0
312	20240404	153400	42874155	2705	2705	2705	2705	0
313	20240404	153300	42874155	2705	2705	2705	2705	0
314	20240404	153200	42874155	2705	2705	2705	2705	0
315	20240404	153100	42874155	2705	2705	2705	2705	0
316	20240404	153000	42874155	2705	2705	2705	2705	414
317	20240404	152900	41754285	2710	2710	2710	2710	0
318	20240404	152800	41754285	2710	2710	2710	2710	0
319	20240404	152700	41754285	2710	2710	2710	2710	0
320	20240404	152600	41754285	2710	2710	2710	2710	0
321	20240404	152500	41754285	2710	2710	2710	2710	0
322	20240404	152400	41754285	2710	2710	2710	2710	0
323	20240404	152300	41754285	2710	2710	2710	2710	0
324	20240404	152200	41754285	2710	2710	2710	2710	0
325	20240404	152100	41754285	2710	2710	2710	2710	0
326	20240404	152000	41754285	2710	2710	2710	2710	0
327	20240404	151900	41754285	2710	2695	2710	2695	48
328	20240404	151800	41624880	2695	2695	2695	2695	0
329	20240404	151700	41624880	2695	2695	2695	2695	0
330	20240404	151600	41624880	2695	2700	2700	2695	78
331	20240404	151500	41414655	2710	2710	2710	2710	2
332	20240404	151400	41409235	2710	2710	2710	2710	0
333	20240404	151300	41409235	2710	2710	2710	2710	1
334	20240404	151200	41406525	2700	2710	2710	2700	53
335	20240404	151100	41263400	2720	2720	2720	2705	14
336	20240404	151000	41225495	2715	2725	2725	2715	2
337	20240404	150900	41220055	2710	2725	2725	2710	17
338	20240404	150800	41173970	2730	2730	2730	2730	4
339	20240404	150700	41163050	2730	2730	2730	2725	4
340	20240404	150600	41152135	2730	2735	2735	2725	20
341	20240404	150500	41097580	2735	2725	2735	2725	554
342	20240404	150400	39587730	2740	2725	2740	2725	74
343	20240404	150300	39385300	2725	2685	2725	2685	3466
344	20240404	150200	30004155	2685	2685	2685	2685	0
345	20240404	150100	30004155	2685	2685	2685	2685	0
346	20240404	150000	30004155	2685	2685	2685	2685	20
347	20240404	145900	29950455	2685	2685	2685	2685	11
348	20240404	145800	29920920	2675	2670	2675	2670	39
349	20240404	145700	29816785	2670	2670	2670	2670	1
350	20240404	145600	29814115	2665	2665	2665	2665	1
351	20240404	145500	29811450	2660	2660	2660	2660	0
352	20240404	145400	29811450	2660	2660	2660	2660	0
353	20240404	145300	29811450	2660	2660	2660	2660	1295
354	20240404	145200	26366750	2660	2660	2660	2660	0
355	20240404	145100	26366750	2660	2660	2660	2660	0
356	20240404	145000	26366750	2660	2660	2660	2660	0
357	20240404	144900	26366750	2660	2660	2660	2660	11
358	20240404	144800	26337490	2645	2645	2645	2645	0
359	20240404	144700	26337490	2645	2645	2645	2645	1
360	20240404	144600	26334845	2660	2660	2660	2660	4
361	20240404	144500	26324205	2660	2660	2660	2660	0
362	20240404	144400	26324205	2660	2660	2660	2660	0
363	20240404	144300	26324205	2660	2660	2660	2660	0
364	20240404	144200	26324205	2660	2660	2660	2660	13
365	20240404	144100	26289625	2660	2660	2660	2660	0
366	20240404	144000	26289625	2660	2660	2660	2660	0
367	20240404	143900	26289625	2660	2660	2660	2660	3
368	20240404	143800	26281645	2660	2660	2660	2660	0
369	20240404	143700	26281645	2660	2660	2660	2660	0
370	20240404	143600	26281645	2660	2655	2660	2655	100
371	20240404	143500	26015650	2660	2660	2660	2660	0
372	20240404	143400	26015650	2660	2660	2660	2660	0
373	20240404	143300	26015650	2660	2660	2660	2660	0
374	20240404	143200	26015650	2660	2655	2660	2655	100
375	20240404	143100	25749655	2660	2660	2660	2660	1
376	20240404	143000	25746995	2645	2645	2645	2645	0
377	20240404	142900	25746995	2645	2645	2645	2645	0
378	20240404	142800	25746995	2645	2645	2645	2645	0
379	20240404	142700	25746995	2645	2645	2645	2645	0
380	20240404	142600	25746995	2645	2645	2645	2645	0
381	20240404	142500	25746995	2645	2645	2645	2645	2
382	20240404	142400	25741705	2640	2640	2640	2640	0
383	20240404	142300	25741705	2640	2640	2640	2640	0
384	20240404	142200	25741705	2640	2640	2640	2640	0
385	20240404	142100	25741705	2640	2640	2640	2640	0
386	20240404	142000	25741705	2640	2640	2640	2640	0
387	20240404	141900	25741705	2640	2640	2640	2640	0
388	20240404	141800	25741705	2640	2640	2640	2640	0
389	20240404	141700	25741705	2640	2640	2640	2640	0
390	20240404	141600	25741705	2640	2640	2640	2640	0
391	20240404	141500	25741705	2640	2640	2640	2640	0
392	20240404	141400	25741705	2640	2640	2640	2640	0
393	20240404	141300	25741705	2640	2640	2640	2640	0
394	20240404	141200	25741705	2640	2640	2640	2640	0
395	20240404	141100	25741705	2640	2640	2640	2640	0
396	20240404	141000	25741705	2640	2640	2640	2640	0
397	20240404	140900	25741705	2640	2640	2640	2640	0
398	20240404	140800	25741705	2640	2640	2640	2640	0
399	20240404	140700	25741705	2640	2640	2640	2640	0
400	20240404	140600	25741705	2640	2640	2640	2640	0
401	20240404	140500	25741705	2640	2640	2640	2640	0
402	20240404	140400	25741705	2640	2640	2640	2640	0
403	20240404	140300	25741705	2640	2640	2640	2640	0
404	20240404	140200	25741705	2640	2640	2640	2640	0
405	20240404	140100	25741705	2640	2640	2640	2640	0
406	20240404	140000	25741705	2640	2640	2640	2640	0
407	20240404	135900	25741705	2640	2640	2640	2640	300
408	20240404	135800	24949705	2640	2640	2640	2640	0
409	20240404	135700	24949705	2640	2640	2640	2640	0
410	20240404	135600	24949705	2640	2640	2640	2640	0
411	20240404	135500	24949705	2640	2640	2640	2640	0
412	20240404	135400	24949705	2640	2640	2640	2640	0
413	20240404	135300	24949705	2640	2640	2640	2640	0
414	20240404	135200	24949705	2640	2640	2640	2640	0
415	20240404	135100	24949705	2640	2640	2640	2640	0
416	20240404	135000	24949705	2640	2640	2640	2640	0
417	20240404	134900	24949705	2640	2640	2640	2640	0
418	20240404	134800	24949705	2640	2640	2640	2640	0
419	20240404	134700	24949705	2640	2640	2640	2640	0
420	20240404	134600	24949705	2640	2640	2640	2640	1
421	20240404	134500	24947065	2645	2645	2645	2645	0
422	20240404	134400	24947065	2645	2645	2645	2645	0
423	20240404	134300	24947065	2645	2645	2645	2645	0
424	20240404	134200	24947065	2645	2645	2645	2645	0
425	20240404	134100	24947065	2645	2645	2645	2645	0
426	20240404	134000	24947065	2645	2645	2645	2645	0
427	20240404	133900	24947065	2645	2645	2645	2645	0
428	20240404	133800	24947065	2645	2645	2645	2645	0
429	20240404	133700	24947065	2645	2645	2645	2645	0
430	20240404	133600	24947065	2645	2645	2645	2645	0
431	20240404	133500	24947065	2645	2645	2645	2645	0
432	20240404	133400	24947065	2645	2645	2645	2645	858
433	20240404	133300	22677655	2640	2640	2640	2640	18
434	20240404	133200	22630135	2640	2640	2640	2640	100
435	20240404	133100	22366135	2640	2640	2640	2640	0
436	20240404	133000	22366135	2640	2640	2640	2640	0
437	20240404	132900	22366135	2640	2640	2640	2640	0
438	20240404	132800	22366135	2640	2640	2640	2640	0
439	20240404	132700	22366135	2640	2640	2640	2640	0
440	20240404	132600	22366135	2640	2640	2640	2640	0
441	20240404	132500	22366135	2640	2640	2640	2640	0
442	20240404	132400	22366135	2640	2640	2640	2640	0
443	20240404	132300	22366135	2640	2640	2640	2640	0
444	20240404	132200	22366135	2640	2640	2640	2640	0
445	20240404	132100	22366135	2640	2640	2640	2640	0
446	20240404	132000	22366135	2640	2640	2640	2640	0
447	20240404	131900	22366135	2640	2640	2640	2640	0
448	20240404	131800	22366135	2640	2640	2640	2640	0
449	20240404	131700	22366135	2640	2640	2640	2640	86
450	20240404	131600	22139095	2645	2645	2645	2645	1
451	20240404	131500	22136450	2645	2645	2645	2645	0
452	20240404	131400	22136450	2645	2645	2645	2645	0
453	20240404	131300	22136450	2645	2645	2645	2645	0
454	20240404	131200	22136450	2645	2645	2645	2645	380
455	20240404	131100	21131350	2640	2640	2640	2640	0
456	20240404	131000	21131350	2640	2640	2640	2640	0
457	20240404	130900	21131350	2640	2640	2640	2640	0
458	20240404	130800	21131350	2640	2640	2640	2640	0
459	20240404	130700	21131350	2640	2640	2640	2640	0
460	20240404	130600	21131350	2640	2640	2640	2640	0
461	20240404	130500	21131350	2640	2640	2640	2640	0
462	20240404	130400	21131350	2640	2640	2640	2640	0
463	20240404	130300	21131350	2640	2640	2640	2640	0
464	20240404	130200	21131350	2640	2640	2640	2640	0
465	20240404	130100	21131350	2640	2640	2640	2640	0
466	20240404	130000	21131350	2640	2640	2640	2640	0
467	20240404	125900	21131350	2640	2640	2640	2640	0
468	20240404	125800	21131350	2640	2640	2640	2640	0
469	20240404	125700	21131350	2640	2640	2640	2640	0
470	20240404	125600	21131350	2640	2640	2640	2640	0
471	20240404	125500	21131350	2640	2640	2640	2640	0
472	20240404	125400	21131350	2640	2640	2640	2640	0
473	20240404	125300	21131350	2640	2640	2640	2640	0
474	20240404	125200	21131350	2640	2640	2640	2640	0
475	20240404	125100	21131350	2640	2640	2640	2640	0
476	20240404	125000	21131350	2640	2640	2640	2640	0
477	20240404	124900	21131350	2640	2640	2640	2640	0
478	20240404	124800	21131350	2640	2640	2640	2640	0
479	20240404	124700	21131350	2640	2640	2640	2640	0
480	20240404	124600	21131350	2640	2640	2640	2640	0
481	20240404	124500	21131350	2640	2640	2640	2640	0
482	20240404	124400	21131350	2640	2640	2640	2640	0
483	20240404	124300	21131350	2640	2640	2640	2640	0
484	20240404	124200	21131350	2640	2640	2640	2640	18
485	20240404	124100	21083830	2640	2640	2640	2640	0
486	20240404	124000	21083830	2640	2640	2640	2640	0
487	20240404	123900	21083830	2640	2640	2640	2640	0
488	20240404	123800	21083830	2640	2640	2640	2640	0
489	20240404	123700	21083830	2640	2640	2640	2640	0
490	20240404	123600	21083830	2640	2640	2640	2640	0
491	20240404	123500	21083830	2640	2640	2640	2640	0
492	20240404	123400	21083830	2640	2640	2640	2640	0
493	20240404	123300	21083830	2640	2640	2640	2640	0
494	20240404	123200	21083830	2640	2640	2640	2640	0
495	20240404	123100	21083830	2640	2640	2640	2640	0
496	20240404	123000	21083830	2640	2640	2640	2640	199
497	20240404	122900	20558470	2640	2640	2640	2640	0
498	20240404	122800	20558470	2640	2640	2640	2640	0
499	20240404	122700	20558470	2640	2640	2640	2640	0
500	20240404	122600	20558470	2640	2640	2640	2640	0
501	20240404	122500	20558470	2640	2640	2640	2640	0
502	20240404	122400	20558470	2640	2640	2640	2640	0
503	20240404	122300	20558470	2640	2640	2640	2640	0
504	20240404	122200	20558470	2640	2640	2640	2640	0
505	20240404	122100	20558470	2640	2640	2640	2640	0
506	20240404	122000	20558470	2640	2640	2640	2640	0
507	20240404	121900	20558470	2640	2640	2640	2640	0
508	20240404	121800	20558470	2640	2640	2640	2640	0
509	20240404	121700	20558470	2640	2640	2640	2640	0
510	20240404	121600	20558470	2640	2640	2640	2640	0
511	20240404	121500	20558470	2640	2640	2640	2640	2
512	20240404	121400	20553190	2645	2645	2645	2645	0
513	20240404	121300	20553190	2645	2645	2645	2645	0
514	20240404	121200	20553190	2645	2645	2645	2645	0
515	20240404	121100	20553190	2645	2645	2645	2645	0
516	20240404	121000	20553190	2645	2645	2645	2645	0
517	20240404	120900	20553190	2645	2645	2645	2645	0
518	20240404	120800	20553190	2645	2645	2645	2645	0
519	20240404	120700	20553190	2645	2645	2645	2645	0
520	20240404	120600	20553190	2645	2645	2645	2645	0
521	20240404	120500	20553190	2645	2645	2645	2645	100
522	20240404	120400	20288690	2645	2645	2645	2645	8
523	20240404	120300	20267530	2640	2640	2640	2640	0
524	20240404	120200	20267530	2640	2640	2640	2640	0
525	20240404	120100	20267530	2640	2640	2640	2640	0
526	20240404	120000	20267530	2640	2640	2640	2640	0
527	20240404	115900	20267530	2640	2640	2640	2640	0
528	20240404	115800	20267530	2640	2640	2640	2640	0
529	20240404	115700	20267530	2640	2640	2640	2640	0
530	20240404	115600	20267530	2640	2640	2640	2640	0
531	20240404	115500	20267530	2640	2640	2640	2640	600
532	20240404	115400	18683530	2645	2645	2645	2645	0
533	20240404	115300	18683530	2645	2645	2645	2645	1
534	20240404	115200	18680885	2640	2640	2640	2640	0
535	20240404	115100	18680885	2640	2640	2640	2640	0
536	20240404	115000	18680885	2640	2640	2640	2640	0
537	20240404	114900	18680885	2640	2640	2640	2640	0
538	20240404	114800	18680885	2640	2640	2640	2640	0
539	20240404	114700	18680885	2640	2640	2640	2640	0
540	20240404	114600	18680885	2640	2640	2640	2640	0
541	20240404	114500	18680885	2640	2640	2640	2640	380
542	20240404	114400	17677685	2645	2645	2645	2645	1
543	20240404	114300	17675040	2640	2640	2640	2640	0
544	20240404	114200	17675040	2640	2640	2640	2640	0
545	20240404	114100	17675040	2640	2640	2640	2640	0
546	20240404	114000	17675040	2640	2640	2640	2640	0
547	20240404	113900	17675040	2640	2640	2640	2640	0
548	20240404	113800	17675040	2640	2640	2640	2640	0
549	20240404	113700	17675040	2640	2640	2640	2640	0
550	20240404	113600	17675040	2640	2640	2640	2640	74
551	20240404	113500	17479680	2640	2640	2640	2640	25
552	20240404	113400	17413680	2640	2640	2640	2640	0
553	20240404	113300	17413680	2640	2640	2640	2640	0
554	20240404	113200	17413680	2640	2640	2640	2640	0
555	20240404	113100	17413680	2640	2640	2640	2640	0
556	20240404	113000	17413680	2640	2640	2640	2640	0
557	20240404	112900	17413680	2640	2640	2640	2640	0
558	20240404	112800	17413680	2640	2640	2640	2640	0
559	20240404	112700	17413680	2640	2640	2640	2640	0
560	20240404	112600	17413680	2640	2640	2640	2640	0
561	20240404	112500	17413680	2640	2640	2640	2640	0
562	20240404	112400	17413680	2640	2640	2640	2640	0
563	20240404	112300	17413680	2640	2640	2640	2640	5
564	20240404	112200	17400480	2640	2640	2640	2640	0
565	20240404	112100	17400480	2640	2640	2640	2640	0
566	20240404	112000	17400480	2640	2640	2640	2640	10
567	20240404	111900	17374080	2640	2640	2640	2640	0
568	20240404	111800	17374080	2640	2640	2640	2640	0
569	20240404	111700	17374080	2640	2640	2640	2640	0
570	20240404	111600	17374080	2640	2640	2640	2640	0
571	20240404	111500	17374080	2640	2640	2640	2640	0
572	20240404	111400	17374080	2640	2640	2640	2640	0
573	20240404	111300	17374080	2640	2640	2640	2640	0
574	20240404	111200	17374080	2640	2640	2640	2640	0
575	20240404	111100	17374080	2640	2640	2640	2640	0
576	20240404	111000	17374080	2640	2640	2640	2640	361
577	20240404	110900	16421040	2640	2640	2640	2640	0
578	20240404	110800	16421040	2640	2640	2640	2640	0
579	20240404	110700	16421040	2640	2640	2640	2640	0
580	20240404	110600	16421040	2640	2640	2640	2640	0
581	20240404	110500	16421040	2640	2640	2640	2640	608
582	20240404	110400	14815920	2645	2645	2645	2645	0
583	20240404	110300	14815920	2645	2645	2645	2645	0
584	20240404	110200	14815920	2645	2645	2645	2645	0
585	20240404	110100	14815920	2645	2645	2645	2645	0
586	20240404	110000	14815920	2645	2645	2645	2645	0
587	20240404	105900	14815920	2645	2645	2645	2645	0
588	20240404	105800	14815920	2645	2645	2645	2645	0
589	20240404	105700	14815920	2645	2645	2645	2645	0
590	20240404	105600	14815920	2645	2645	2645	2645	0
591	20240404	105500	14815920	2645	2645	2645	2645	0
592	20240404	105400	14815920	2645	2645	2645	2645	2000
593	20240404	105300	9525920	2645	2645	2645	2645	0
594	20240404	105200	9525920	2645	2645	2645	2645	0
595	20240404	105100	9525920	2645	2645	2645	2645	0
596	20240404	105000	9525920	2645	2645	2645	2645	0
597	20240404	104900	9525920	2645	2645	2645	2645	0
598	20240404	104800	9525920	2645	2645	2645	2645	0
599	20240404	104700	9525920	2645	2645	2645	2645	0
600	20240404	104600	9525920	2645	2645	2645	2645	0
601	20240404	104500	9525920	2645	2645	2645	2645	0
602	20240404	104400	9525920	2645	2645	2645	2645	0
603	20240404	104300	9525920	2645	2645	2645	2645	0
604	20240404	104200	9525920	2645	2645	2645	2645	3
605	20240404	104100	9517985	2645	2645	2645	2645	0
606	20240404	104000	9517985	2645	2645	2645	2645	0
607	20240404	103900	9517985	2645	2645	2645	2645	0
608	20240404	103800	9517985	2645	2645	2645	2645	0
609	20240404	103700	9517985	2645	2645	2645	2645	0
610	20240404	103600	9517985	2645	2645	2645	2645	0
611	20240404	103500	9517985	2645	2645	2645	2645	1
612	20240404	103400	9515340	2640	2640	2640	2640	0
613	20240404	103300	9515340	2640	2640	2640	2640	62
614	20240404	103200	9351660	2640	2640	2640	2640	4
615	20240404	103100	9341100	2640	2640	2640	2640	0
616	20240404	103000	9341100	2640	2640	2640	2640	0
617	20240404	102900	9341100	2640	2640	2640	2640	0
618	20240404	102800	9341100	2640	2640	2640	2640	0
619	20240404	102700	9341100	2640	2640	2640	2640	0
620	20240404	102600	9341100	2640	2640	2640	2640	0
621	20240404	102500	9341100	2640	2640	2640	2640	0
622	20240404	102400	9341100	2640	2640	2640	2640	0
623	20240404	102300	9341100	2640	2640	2640	2640	0
624	20240404	102200	9341100	2640	2640	2640	2640	1
625	20240404	102100	9338460	2645	2645	2645	2645	0
626	20240404	102000	9338460	2645	2645	2645	2645	0
627	20240404	101900	9338460	2645	2645	2645	2645	0
628	20240404	101800	9338460	2645	2645	2645	2645	0
629	20240404	101700	9338460	2645	2645	2645	2645	1
630	20240404	101600	9335815	2635	2635	2635	2635	0
631	20240404	101500	9335815	2635	2635	2635	2635	0
632	20240404	101400	9335815	2635	2635	2635	2635	7
633	20240404	101300	9317370	2635	2635	2635	2635	0
634	20240404	101200	9317370	2635	2635	2635	2635	0
635	20240404	101100	9317370	2635	2635	2635	2635	2
636	20240404	101000	9312100	2630	2630	2630	2630	0
637	20240404	100900	9312100	2630	2635	2635	2630	581
638	20240404	100800	7782230	2635	2640	2640	2635	170
639	20240404	100700	7333520	2645	2645	2645	2645	1
640	20240404	100600	7330875	2645	2645	2645	2645	2
641	20240404	100500	7325585	2645	2645	2645	2645	47
642	20240404	100400	7201270	2650	2650	2650	2650	530
643	20240404	100300	5796770	2655	2655	2655	2655	10
644	20240404	100200	5770220	2655	2655	2655	2655	0
645	20240404	100100	5770220	2655	2655	2655	2655	0
646	20240404	100000	5770220	2655	2655	2655	2655	0
647	20240404	095900	5770220	2655	2655	2655	2655	0
648	20240404	095800	5770220	2655	2655	2655	2655	0
649	20240404	095700	5770220	2655	2655	2655	2655	0
650	20240404	095600	5770220	2655	2660	2660	2655	1056
651	20240404	095500	2966535	2660	2660	2660	2660	15
652	20240404	095400	2926635	2660	2660	2660	2660	20
653	20240404	095300	2873435	2660	2660	2660	2660	1
654	20240404	095200	2870775	2660	2660	2660	2660	107
655	20240404	095100	2586155	2660	2660	2660	2660	0
656	20240404	095000	2586155	2660	2660	2660	2660	0
657	20240404	094900	2586155	2660	2660	2660	2660	0
658	20240404	094800	2586155	2660	2660	2660	2660	0
659	20240404	094700	2586155	2660	2660	2660	2660	0
660	20240404	094600	2586155	2660	2660	2660	2660	5
661	20240404	094500	2572855	2660	2660	2660	2660	0
662	20240404	094400	2572855	2660	2660	2660	2660	0
663	20240404	094300	2572855	2660	2660	2660	2660	1
664	20240404	094200	2570195	2660	2660	2660	2660	0
665	20240404	094100	2570195	2660	2660	2660	2660	0
666	20240404	094000	2570195	2660	2660	2660	2660	0
667	20240404	093900	2570195	2660	2660	2660	2660	8
668	20240404	093800	2548915	2660	2660	2660	2660	0
669	20240404	093700	2548915	2660	2660	2660	2660	0
670	20240404	093600	2548915	2660	2660	2660	2660	0
671	20240404	093500	2548915	2660	2660	2660	2660	0
672	20240404	093400	2548915	2660	2660	2660	2660	0
673	20240404	093300	2548915	2660	2660	2660	2660	120
674	20240404	093200	2229715	2660	2660	2660	2660	300
675	20240404	093100	1431715	2660	2660	2660	2660	1
676	20240404	093000	1429055	2660	2660	2660	2660	0
677	20240404	092900	1429055	2660	2660	2660	2660	0
678	20240404	092800	1429055	2660	2660	2660	2660	0
679	20240404	092700	1429055	2660	2660	2660	2660	80
680	20240404	092600	1216255	2660	2660	2660	2660	0
681	20240404	092500	1216255	2660	2660	2660	2660	0
682	20240404	092400	1216255	2660	2660	2660	2660	0
683	20240404	092300	1216255	2660	2660	2660	2660	0
684	20240404	092200	1216255	2660	2660	2660	2660	0
685	20240404	092100	1216255	2660	2660	2660	2660	0
686	20240404	092000	1216255	2660	2660	2660	2660	11
687	20240404	091900	1186995	2655	2655	2655	2655	0
688	20240404	091800	1186995	2655	2655	2655	2655	0
689	20240404	091700	1186995	2655	2655	2655	2655	0
690	20240404	091600	1186995	2655	2655	2655	2655	0
691	20240404	091500	1186995	2655	2655	2655	2655	10
692	20240404	091400	1160445	2660	2660	2660	2660	0
693	20240404	091300	1160445	2660	2660	2660	2660	0
694	20240404	091200	1160445	2660	2660	2660	2660	0
695	20240404	091100	1160445	2660	2660	2660	2660	0
696	20240404	091000	1160445	2660	2660	2660	2660	0
697	20240404	090900	1160445	2660	2660	2660	2660	100
698	20240404	090800	894445	2660	2660	2660	2660	0
699	20240404	090700	894445	2660	2660	2660	2660	0
700	20240404	090600	894445	2660	2660	2660	2660	0
701	20240404	090500	894445	2660	2660	2660	2660	0
702	20240404	090400	894445	2660	2660	2660	2660	0
703	20240404	090300	894445	2660	2640	2660	2640	7
704	20240404	090200	875925	2660	2660	2660	2660	0
705	20240404	090100	875925	2660	2660	2660	2660	2
706	20240404	090000	870605	2660	2630	2660	2630	331