KissMeData/071840/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	201300	141379800	9740	9740	9740	9740	75
3	20240404	201200	141379800	9740	9740	9740	9740	0
4	20240404	201100	141379800	9740	9740	9740	9740	0
5	20240404	201000	141379800	9740	9740	9740	9740	0
6	20240404	200900	141379800	9740	9740	9740	9740	0
7	20240404	200800	141379800	9740	9740	9740	9740	0
8	20240404	200700	141379800	9740	9740	9740	9740	0
9	20240404	200600	141379800	9740	9740	9740	9740	0
10	20240404	200500	141379800	9740	9740	9740	9740	0
11	20240404	200400	141379800	9740	9740	9740	9740	0
12	20240404	200300	141379800	9740	9740	9740	9740	0
13	20240404	200200	141379800	9740	9740	9740	9740	0
14	20240404	200100	141379800	9740	9740	9740	9740	0
15	20240404	200000	141379800	9740	9740	9740	9740	0
16	20240404	195900	141379800	9740	9740	9740	9740	0
17	20240404	195800	141379800	9740	9740	9740	9740	0
18	20240404	195700	141379800	9740	9740	9740	9740	0
19	20240404	195600	141379800	9740	9740	9740	9740	0
20	20240404	195500	141379800	9740	9740	9740	9740	0
21	20240404	195400	141379800	9740	9740	9740	9740	0
22	20240404	195300	141379800	9740	9740	9740	9740	0
23	20240404	195200	141379800	9740	9740	9740	9740	0
24	20240404	195100	141379800	9740	9740	9740	9740	0
25	20240404	195000	141379800	9740	9740	9740	9740	0
26	20240404	194900	141379800	9740	9740	9740	9740	0
27	20240404	194800	141379800	9740	9740	9740	9740	0
28	20240404	194700	141379800	9740	9740	9740	9740	0
29	20240404	194600	141379800	9740	9740	9740	9740	0
30	20240404	194500	141379800	9740	9740	9740	9740	0
31	20240404	194400	141379800	9740	9740	9740	9740	0
32	20240404	194300	141379800	9740	9740	9740	9740	75
33	20240404	194200	141379800	9740	9740	9740	9740	0
34	20240404	194100	141379800	9740	9740	9740	9740	0
35	20240404	194000	141379800	9740	9740	9740	9740	0
36	20240404	193900	141379800	9740	9740	9740	9740	0
37	20240404	193800	141379800	9740	9740	9740	9740	0
38	20240404	193700	141379800	9740	9740	9740	9740	0
39	20240404	193600	141379800	9740	9740	9740	9740	0
40	20240404	193500	141379800	9740	9740	9740	9740	0
41	20240404	193400	141379800	9740	9740	9740	9740	0
42	20240404	193300	141379800	9740	9740	9740	9740	0
43	20240404	193200	141379800	9740	9740	9740	9740	0
44	20240404	193100	141379800	9740	9740	9740	9740	0
45	20240404	193000	141379800	9740	9740	9740	9740	0
46	20240404	192900	141379800	9740	9740	9740	9740	0
47	20240404	192800	141379800	9740	9740	9740	9740	0
48	20240404	192700	141379800	9740	9740	9740	9740	0
49	20240404	192600	141379800	9740	9740	9740	9740	0
50	20240404	192500	141379800	9740	9740	9740	9740	0
51	20240404	192400	141379800	9740	9740	9740	9740	0
52	20240404	192300	141379800	9740	9740	9740	9740	0
53	20240404	192200	141379800	9740	9740	9740	9740	0
54	20240404	192100	141379800	9740	9740	9740	9740	0
55	20240404	192000	141379800	9740	9740	9740	9740	0
56	20240404	191900	141379800	9740	9740	9740	9740	0
57	20240404	191800	141379800	9740	9740	9740	9740	0
58	20240404	191700	141379800	9740	9740	9740	9740	0
59	20240404	191600	141379800	9740	9740	9740	9740	0
60	20240404	191500	141379800	9740	9740	9740	9740	0
61	20240404	191400	141379800	9740	9740	9740	9740	0
62	20240404	191300	141379800	9740	9740	9740	9740	75
63	20240404	191200	141379800	9740	9740	9740	9740	0
64	20240404	191100	141379800	9740	9740	9740	9740	0
65	20240404	191000	141379800	9740	9740	9740	9740	0
66	20240404	190900	141379800	9740	9740	9740	9740	0
67	20240404	190800	141379800	9740	9740	9740	9740	0
68	20240404	190700	141379800	9740	9740	9740	9740	0
69	20240404	190600	141379800	9740	9740	9740	9740	0
70	20240404	190500	141379800	9740	9740	9740	9740	0
71	20240404	190400	141379800	9740	9740	9740	9740	0
72	20240404	190300	141379800	9740	9740	9740	9740	0
73	20240404	190200	141379800	9740	9740	9740	9740	0
74	20240404	190100	141379800	9740	9740	9740	9740	0
75	20240404	190000	141379800	9740	9740	9740	9740	0
76	20240404	185900	141379800	9740	9740	9740	9740	0
77	20240404	185800	141379800	9740	9740	9740	9740	0
78	20240404	185700	141379800	9740	9740	9740	9740	0
79	20240404	185600	141379800	9740	9740	9740	9740	0
80	20240404	185500	141379800	9740	9740	9740	9740	0
81	20240404	185400	141379800	9740	9740	9740	9740	0
82	20240404	185300	141379800	9740	9740	9740	9740	0
83	20240404	185200	141379800	9740	9740	9740	9740	0
84	20240404	185100	141379800	9740	9740	9740	9740	0
85	20240404	185000	141379800	9740	9740	9740	9740	0
86	20240404	184900	141379800	9740	9740	9740	9740	0
87	20240404	184800	141379800	9740	9740	9740	9740	0
88	20240404	184700	141379800	9740	9740	9740	9740	0
89	20240404	184600	141379800	9740	9740	9740	9740	0
90	20240404	184500	141379800	9740	9740	9740	9740	0
91	20240404	184400	141379800	9740	9740	9740	9740	0
92	20240404	184300	141379800	9740	9740	9740	9740	75
93	20240404	184200	141379800	9740	9740	9740	9740	0
94	20240404	184100	141379800	9740	9740	9740	9740	0
95	20240404	184000	141379800	9740	9740	9740	9740	0
96	20240404	183900	141379800	9740	9740	9740	9740	0
97	20240404	183800	141379800	9740	9740	9740	9740	0
98	20240404	183700	141379800	9740	9740	9740	9740	0
99	20240404	183600	141379800	9740	9740	9740	9740	0
100	20240404	183500	141379800	9740	9740	9740	9740	0
101	20240404	183400	141379800	9740	9740	9740	9740	0
102	20240404	183300	141379800	9740	9740	9740	9740	0
103	20240404	183200	141379800	9740	9740	9740	9740	0
104	20240404	183100	141379800	9740	9740	9740	9740	0
105	20240404	183000	141379800	9740	9740	9740	9740	0
106	20240404	182900	141379800	9740	9740	9740	9740	0
107	20240404	182800	141379800	9740	9740	9740	9740	0
108	20240404	182700	141379800	9740	9740	9740	9740	0
109	20240404	182600	141379800	9740	9740	9740	9740	0
110	20240404	182500	141379800	9740	9740	9740	9740	0
111	20240404	182400	141379800	9740	9740	9740	9740	0
112	20240404	182300	141379800	9740	9740	9740	9740	0
113	20240404	182200	141379800	9740	9740	9740	9740	0
114	20240404	182100	141379800	9740	9740	9740	9740	0
115	20240404	182000	141379800	9740	9740	9740	9740	0
116	20240404	181900	141379800	9740	9740	9740	9740	0
117	20240404	181800	141379800	9740	9740	9740	9740	0
118	20240404	181700	141379800	9740	9740	9740	9740	0
119	20240404	181600	141379800	9740	9740	9740	9740	0
120	20240404	181500	141379800	9740	9740	9740	9740	0
121	20240404	181400	141379800	9740	9740	9740	9740	0
122	20240404	181300	141379800	9740	9740	9740	9740	75
123	20240404	181200	141379800	9740	9740	9740	9740	0
124	20240404	181100	141379800	9740	9740	9740	9740	0
125	20240404	181000	141379800	9740	9740	9740	9740	0
126	20240404	180900	141379800	9740	9740	9740	9740	0
127	20240404	180800	141379800	9740	9740	9740	9740	0
128	20240404	180700	141379800	9740	9740	9740	9740	0
129	20240404	180600	141379800	9740	9740	9740	9740	0
130	20240404	180500	141379800	9740	9740	9740	9740	0
131	20240404	180400	141379800	9740	9740	9740	9740	0
132	20240404	180300	141379800	9740	9740	9740	9740	0
133	20240404	180200	141379800	9740	9740	9740	9740	0
134	20240404	180100	141379800	9740	9740	9740	9740	0
135	20240404	180000	141379800	9740	9740	9740	9740	0
136	20240404	175900	141379800	9740	9740	9740	9740	0
137	20240404	175800	141379800	9740	9740	9740	9740	0
138	20240404	175700	141379800	9740	9740	9740	9740	0
139	20240404	175600	141379800	9740	9740	9740	9740	0
140	20240404	175500	141379800	9740	9740	9740	9740	0
141	20240404	175400	141379800	9740	9740	9740	9740	0
142	20240404	175300	141379800	9740	9740	9740	9740	0
143	20240404	175200	141379800	9740	9740	9740	9740	0
144	20240404	175100	141379800	9740	9740	9740	9740	0
145	20240404	175000	141379800	9740	9740	9740	9740	0
146	20240404	174900	141379800	9740	9740	9740	9740	0
147	20240404	174800	141379800	9740	9740	9740	9740	0
148	20240404	174700	141379800	9740	9740	9740	9740	0
149	20240404	174600	141379800	9740	9740	9740	9740	0
150	20240404	174500	141379800	9740	9740	9740	9740	0
151	20240404	174400	141379800	9740	9740	9740	9740	0
152	20240404	174300	141379800	9740	9740	9740	9740	75
153	20240404	174200	141379800	9740	9740	9740	9740	0
154	20240404	174100	141379800	9740	9740	9740	9740	0
155	20240404	174000	141379800	9740	9740	9740	9740	0
156	20240404	173900	141379800	9740	9740	9740	9740	0
157	20240404	173800	141379800	9740	9740	9740	9740	0
158	20240404	173700	141379800	9740	9740	9740	9740	0
159	20240404	173600	141379800	9740	9740	9740	9740	0
160	20240404	173500	141379800	9740	9740	9740	9740	0
161	20240404	173400	141379800	9740	9740	9740	9740	0
162	20240404	173300	141379800	9740	9740	9740	9740	0
163	20240404	173200	141379800	9740	9740	9740	9740	0
164	20240404	173100	141379800	9740	9740	9740	9740	0
165	20240404	173000	141379800	9740	9740	9740	9740	0
166	20240404	172900	141379800	9740	9740	9740	9740	0
167	20240404	172800	141379800	9740	9740	9740	9740	0
168	20240404	172700	141379800	9740	9740	9740	9740	0
169	20240404	172600	141379800	9740	9740	9740	9740	0
170	20240404	172500	141379800	9740	9740	9740	9740	0
171	20240404	172400	141379800	9740	9740	9740	9740	0
172	20240404	172300	141379800	9740	9740	9740	9740	0
173	20240404	172200	141379800	9740	9740	9740	9740	0
174	20240404	172100	141379800	9740	9740	9740	9740	0
175	20240404	172000	141379800	9740	9740	9740	9740	0
176	20240404	171900	141379800	9740	9740	9740	9740	0
177	20240404	171800	141379800	9740	9740	9740	9740	0
178	20240404	171700	141379800	9740	9740	9740	9740	0
179	20240404	171600	141379800	9740	9740	9740	9740	0
180	20240404	171500	141379800	9740	9740	9740	9740	0
181	20240404	171400	141379800	9740	9740	9740	9740	0
182	20240404	171300	141379800	9740	9740	9740	9740	75
183	20240404	171200	141379800	9740	9740	9740	9740	0
184	20240404	171100	141379800	9740	9740	9740	9740	0
185	20240404	171000	141379800	9740	9740	9740	9740	0
186	20240404	170900	141379800	9740	9740	9740	9740	0
187	20240404	170800	141379800	9740	9740	9740	9740	0
188	20240404	170700	141379800	9740	9740	9740	9740	0
189	20240404	170600	141379800	9740	9740	9740	9740	0
190	20240404	170500	141379800	9740	9740	9740	9740	0
191	20240404	170400	141379800	9740	9740	9740	9740	0
192	20240404	170300	141379800	9740	9740	9740	9740	0
193	20240404	170200	141379800	9740	9740	9740	9740	0
194	20240404	170100	141379800	9740	9740	9740	9740	0
195	20240404	170000	141379800	9740	9740	9740	9740	0
196	20240404	165900	141379800	9740	9740	9740	9740	0
197	20240404	165800	141379800	9740	9740	9740	9740	0
198	20240404	165700	141379800	9740	9740	9740	9740	0
199	20240404	165600	141379800	9740	9740	9740	9740	0
200	20240404	165500	141379800	9740	9740	9740	9740	0
201	20240404	165400	141379800	9740	9740	9740	9740	0
202	20240404	165300	141379800	9740	9740	9740	9740	0
203	20240404	165200	141379800	9740	9740	9740	9740	0
204	20240404	165100	141379800	9740	9740	9740	9740	0
205	20240404	165000	141379800	9740	9740	9740	9740	0
206	20240404	164900	141379800	9740	9740	9740	9740	0
207	20240404	164800	141379800	9740	9740	9740	9740	0
208	20240404	164700	141379800	9740	9740	9740	9740	0
209	20240404	164600	141379800	9740	9740	9740	9740	0
210	20240404	164500	141379800	9740	9740	9740	9740	0
211	20240404	164400	141379800	9740	9740	9740	9740	0
212	20240404	164300	141379800	9740	9740	9740	9740	75
213	20240404	164200	141379800	9740	9740	9740	9740	0
214	20240404	164100	141379800	9740	9740	9740	9740	0
215	20240404	164000	141379800	9740	9740	9740	9740	0
216	20240404	163900	141379800	9740	9740	9740	9740	0
217	20240404	163800	141379800	9740	9740	9740	9740	0
218	20240404	163700	141379800	9740	9740	9740	9740	0
219	20240404	163600	141379800	9740	9740	9740	9740	0
220	20240404	163500	141379800	9740	9740	9740	9740	0
221	20240404	163400	141379800	9740	9740	9740	9740	0
222	20240404	163300	141379800	9740	9740	9740	9740	0
223	20240404	163200	141379800	9740	9740	9740	9740	0
224	20240404	163100	141379800	9740	9740	9740	9740	0
225	20240404	163000	141379800	9740	9740	9740	9740	0
226	20240404	162900	141379800	9740	9740	9740	9740	0
227	20240404	162800	141379800	9740	9740	9740	9740	0
228	20240404	162700	141379800	9740	9740	9740	9740	0
229	20240404	162600	141379800	9740	9740	9740	9740	0
230	20240404	162500	141379800	9740	9740	9740	9740	0
231	20240404	162400	141379800	9740	9740	9740	9740	0
232	20240404	162300	141379800	9740	9740	9740	9740	0
233	20240404	162200	141379800	9740	9740	9740	9740	0
234	20240404	162100	141379800	9740	9740	9740	9740	0
235	20240404	162000	141379800	9740	9740	9740	9740	0
236	20240404	161900	141379800	9740	9740	9740	9740	0
237	20240404	161800	141379800	9740	9740	9740	9740	0
238	20240404	161700	141379800	9740	9740	9740	9740	0
239	20240404	161600	141379800	9740	9740	9740	9740	0
240	20240404	161500	141379800	9740	9740	9740	9740	0
241	20240404	161400	141379800	9740	9740	9740	9740	0
242	20240404	161300	141379800	9740	9740	9740	9740	75
243	20240404	161200	141379800	9740	9740	9740	9740	0
244	20240404	161100	141379800	9740	9740	9740	9740	0
245	20240404	161000	141379800	9740	9740	9740	9740	0
246	20240404	160900	141379800	9740	9740	9740	9740	0
247	20240404	160800	141379800	9740	9740	9740	9740	0
248	20240404	160700	141379800	9740	9740	9740	9740	0
249	20240404	160600	141379800	9740	9740	9740	9740	0
250	20240404	160500	141379800	9740	9740	9740	9740	0
251	20240404	160400	141379800	9740	9740	9740	9740	0
252	20240404	160300	141379800	9740	9740	9740	9740	0
253	20240404	160200	141379800	9740	9740	9740	9740	0
254	20240404	160100	141379800	9740	9740	9740	9740	0
255	20240404	160000	141379800	9740	9740	9740	9740	0
256	20240404	155900	141379800	9740	9740	9740	9740	0
257	20240404	155800	141379800	9740	9740	9740	9740	0
258	20240404	155700	141379800	9740	9740	9740	9740	0
259	20240404	155600	141379800	9740	9740	9740	9740	0
260	20240404	155500	141379800	9740	9740	9740	9740	0
261	20240404	155400	141379800	9740	9740	9740	9740	0
262	20240404	155300	141379800	9740	9740	9740	9740	0
263	20240404	155200	141379800	9740	9740	9740	9740	0
264	20240404	155100	141379800	9740	9740	9740	9740	0
265	20240404	155000	141379800	9740	9740	9740	9740	0
266	20240404	154900	141379800	9740	9740	9740	9740	0
267	20240404	154800	141379800	9740	9740	9740	9740	0
268	20240404	154700	141379800	9740	9740	9740	9740	0
269	20240404	154600	141379800	9740	9740	9740	9740	0
270	20240404	154500	141379800	9740	9740	9740	9740	0
271	20240404	154400	141379800	9740	9740	9740	9740	0
272	20240404	154300	141379800	9740	9740	9740	9740	75
273	20240404	154200	141379800	9740	9740	9740	9740	0
274	20240404	154100	141379800	9740	9740	9740	9740	0
275	20240404	154000	141379800	9740	9740	9740	9740	0
276	20240404	153900	141379800	9740	9740	9740	9740	0
277	20240404	153800	141379800	9740	9740	9740	9740	0
278	20240404	153700	141379800	9740	9740	9740	9740	0
279	20240404	153600	141379800	9740	9740	9740	9740	0
280	20240404	153500	141379800	9740	9740	9740	9740	0
281	20240404	153400	141379800	9740	9740	9740	9740	0
282	20240404	153300	141379800	9740	9740	9740	9740	0
283	20240404	153200	141379800	9740	9740	9740	9740	0
284	20240404	153100	141379800	9740	9740	9740	9740	0
285	20240404	153000	141379800	9740	9740	9740	9740	75
286	20240404	152900	140649300	9730	9730	9730	9730	0
287	20240404	152800	140649300	9730	9730	9730	9730	0
288	20240404	152700	140649300	9730	9730	9730	9730	0
289	20240404	152600	140649300	9730	9730	9730	9730	0
290	20240404	152500	140649300	9730	9730	9730	9730	0
291	20240404	152400	140649300	9730	9730	9730	9730	0
292	20240404	152300	140649300	9730	9730	9730	9730	0
293	20240404	152200	140649300	9730	9730	9730	9730	0
294	20240404	152100	140649300	9730	9730	9730	9730	0
295	20240404	152000	140649300	9730	9730	9730	9730	0
296	20240404	151900	140649300	9730	9730	9730	9690	45
297	20240404	151800	140211950	9730	9730	9730	9730	0
298	20240404	151700	140211950	9730	9730	9730	9730	0
299	20240404	151600	140211950	9730	9730	9730	9730	16
300	20240404	151500	140056270	9710	9710	9710	9710	0
301	20240404	151400	140056270	9710	9710	9710	9710	3
302	20240404	151300	140027140	9740	9740	9740	9740	0
303	20240404	151200	140027140	9740	9740	9740	9740	0
304	20240404	151100	140027140	9740	9740	9740	9740	0
305	20240404	151000	140027140	9740	9730	9740	9720	52
306	20240404	150900	139521530	9730	9730	9730	9730	0
307	20240404	150800	139521530	9730	9730	9730	9730	0
308	20240404	150700	139521530	9730	9730	9730	9730	31
309	20240404	150600	139219900	9730	9730	9730	9730	0
310	20240404	150500	139219900	9730	9730	9730	9730	1
311	20240404	150400	139210170	9730	9700	9730	9700	121
312	20240404	150300	138035000	9740	9740	9740	9740	50
313	20240404	150200	137548000	9740	9740	9740	9740	0
314	20240404	150100	137548000	9740	9740	9740	9740	4
315	20240404	150000	137509040	9730	9730	9730	9730	54
316	20240404	145900	136983620	9720	9720	9720	9720	0
317	20240404	145800	136983620	9720	9720	9720	9720	0
318	20240404	145700	136983620	9720	9700	9720	9700	282
319	20240404	145600	134242720	9700	9700	9700	9700	0
320	20240404	145500	134242720	9700	9700	9700	9700	5
321	20240404	145400	134194220	9700	9700	9700	9700	16
322	20240404	145300	134039020	9710	9710	9710	9710	25
323	20240404	145200	133796270	9710	9710	9710	9710	0
324	20240404	145100	133796270	9710	9710	9710	9710	0
325	20240404	145000	133796270	9710	9710	9710	9710	0
326	20240404	144900	133796270	9710	9710	9710	9710	0
327	20240404	144800	133796270	9710	9710	9710	9710	0
328	20240404	144700	133796270	9710	9710	9710	9710	0
329	20240404	144600	133796270	9710	9710	9710	9710	0
330	20240404	144500	133796270	9710	9710	9710	9710	0
331	20240404	144400	133796270	9710	9710	9710	9710	0
332	20240404	144300	133796270	9710	9710	9710	9710	32
333	20240404	144200	133485550	9720	9720	9720	9720	0
334	20240404	144100	133485550	9720	9720	9720	9720	0
335	20240404	144000	133485550	9720	9720	9720	9720	0
336	20240404	143900	133485550	9720	9720	9720	9720	0
337	20240404	143800	133485550	9720	9720	9720	9720	0
338	20240404	143700	133485550	9720	9720	9720	9720	0
339	20240404	143600	133485550	9720	9720	9720	9720	0
340	20240404	143500	133485550	9720	9720	9720	9720	0
341	20240404	143400	133485550	9720	9720	9720	9720	0
342	20240404	143300	133485550	9720	9720	9720	9720	0
343	20240404	143200	133485550	9720	9710	9720	9710	59
344	20240404	143100	132912650	9700	9700	9700	9700	0
345	20240404	143000	132912650	9700	9700	9700	9700	0
346	20240404	142900	132912650	9700	9700	9700	9700	0
347	20240404	142800	132912650	9700	9700	9700	9700	0
348	20240404	142700	132912650	9700	9700	9700	9700	0
349	20240404	142600	132912650	9700	9700	9700	9700	0
350	20240404	142500	132912650	9700	9700	9700	9700	0
351	20240404	142400	132912650	9700	9700	9700	9700	0
352	20240404	142300	132912650	9700	9690	9700	9690	244
353	20240404	142200	130546230	9680	9680	9680	9680	10
354	20240404	142100	130449430	9690	9690	9690	9690	0
355	20240404	142000	130449430	9690	9690	9690	9690	0
356	20240404	141900	130449430	9690	9690	9690	9690	0
357	20240404	141800	130449430	9690	9690	9690	9690	0
358	20240404	141700	130449430	9690	9690	9690	9690	0
359	20240404	141600	130449430	9690	9690	9690	9690	10
360	20240404	141500	130352530	9690	9690	9690	9690	0
361	20240404	141400	130352530	9690	9690	9690	9690	1
362	20240404	141300	130342840	9690	9690	9690	9690	0
363	20240404	141200	130342840	9690	9690	9690	9690	0
364	20240404	141100	130342840	9690	9690	9690	9690	0
365	20240404	141000	130342840	9690	9690	9690	9690	0
366	20240404	140900	130342840	9690	9690	9690	9690	0
367	20240404	140800	130342840	9690	9690	9690	9690	0
368	20240404	140700	130342840	9690	9690	9690	9690	0
369	20240404	140600	130342840	9690	9690	9690	9690	1
370	20240404	140500	130333150	9670	9670	9670	9670	0
371	20240404	140400	130333150	9670	9670	9670	9670	0
372	20240404	140300	130333150	9670	9670	9670	9670	0
373	20240404	140200	130333150	9670	9670	9670	9670	5
374	20240404	140100	130284800	9670	9680	9680	9670	52
375	20240404	140000	129781700	9690	9690	9690	9690	0
376	20240404	135900	129781700	9690	9690	9690	9690	0
377	20240404	135800	129781700	9690	9690	9690	9690	0
378	20240404	135700	129781700	9690	9690	9690	9690	17
379	20240404	135600	129616970	9700	9700	9700	9700	0
380	20240404	135500	129616970	9700	9720	9720	9700	32
381	20240404	135400	129306370	9740	9740	9740	9740	0
382	20240404	135300	129306370	9740	9740	9740	9740	0
383	20240404	135200	129306370	9740	9740	9740	9740	0
384	20240404	135100	129306370	9740	9730	9740	9700	1290
385	20240404	135000	116772580	9730	9730	9730	9730	0
386	20240404	134900	116772580	9730	9730	9730	9730	0
387	20240404	134800	116772580	9730	9730	9730	9730	0
388	20240404	134700	116772580	9730	9730	9730	9730	0
389	20240404	134600	116772580	9730	9730	9730	9730	0
390	20240404	134500	116772580	9730	9740	9740	9730	30
391	20240404	134400	116480460	9740	9740	9740	9740	0
392	20240404	134300	116480460	9740	9740	9740	9740	1
393	20240404	134200	116470720	9730	9730	9730	9730	0
394	20240404	134100	116470720	9730	9730	9730	9730	0
395	20240404	134000	116470720	9730	9730	9730	9730	0
396	20240404	133900	116470720	9730	9730	9730	9730	63
397	20240404	133800	115857730	9730	9730	9730	9730	0
398	20240404	133700	115857730	9730	9730	9730	9730	15
399	20240404	133600	115711780	9720	9720	9720	9720	0
400	20240404	133500	115711780	9720	9720	9720	9720	0
401	20240404	133400	115711780	9720	9720	9720	9720	0
402	20240404	133300	115711780	9720	9720	9720	9720	61
403	20240404	133200	115118860	9730	9730	9730	9730	0
404	20240404	133100	115118860	9730	9730	9730	9730	0
405	20240404	133000	115118860	9730	9730	9730	9730	0
406	20240404	132900	115118860	9730	9730	9730	9730	0
407	20240404	132800	115118860	9730	9730	9730	9730	11
408	20240404	132700	115011830	9730	9730	9730	9730	1
409	20240404	132600	115002100	9720	9720	9720	9720	0
410	20240404	132500	115002100	9720	9720	9720	9720	0
411	20240404	132400	115002100	9720	9720	9720	9720	0
412	20240404	132300	115002100	9720	9720	9720	9720	10
413	20240404	132200	114904900	9730	9730	9730	9730	0
414	20240404	132100	114904900	9730	9740	9740	9730	927
415	20240404	132000	105884980	9740	9740	9740	9740	69
416	20240404	131900	105212920	9750	9750	9750	9750	0
417	20240404	131800	105212920	9750	9750	9750	9750	0
418	20240404	131700	105212920	9750	9750	9750	9750	0
419	20240404	131600	105212920	9750	9750	9750	9750	0
420	20240404	131500	105212920	9750	9750	9750	9750	0
421	20240404	131400	105212920	9750	9750	9750	9750	0
422	20240404	131300	105212920	9750	9750	9750	9750	0
423	20240404	131200	105212920	9750	9750	9750	9750	0
424	20240404	131100	105212920	9750	9750	9750	9750	17
425	20240404	131000	105047170	9760	9760	9760	9760	0
426	20240404	130900	105047170	9760	9760	9760	9760	0
427	20240404	130800	105047170	9760	9760	9760	9760	1
428	20240404	130700	105037410	9750	9750	9750	9750	0
429	20240404	130600	105037410	9750	9750	9750	9750	0
430	20240404	130500	105037410	9750	9750	9750	9750	0
431	20240404	130400	105037410	9750	9750	9750	9750	1
432	20240404	130300	105027660	9740	9740	9740	9740	198
433	20240404	130200	103099140	9750	9750	9750	9750	150
434	20240404	130100	101636640	9770	9770	9770	9770	0
435	20240404	130000	101636640	9770	9770	9770	9770	0
436	20240404	125900	101636640	9770	9770	9770	9770	1
437	20240404	125800	101626870	9750	9750	9750	9750	0
438	20240404	125700	101626870	9750	9750	9750	9750	0
439	20240404	125600	101626870	9750	9750	9750	9750	0
440	20240404	125500	101626870	9750	9750	9750	9750	0
441	20240404	125400	101626870	9750	9750	9750	9750	0
442	20240404	125300	101626870	9750	9750	9750	9750	10
443	20240404	125200	101529370	9760	9760	9760	9760	32
444	20240404	125100	101217050	9760	9760	9760	9760	19
445	20240404	125000	101031610	9760	9770	9770	9760	673
446	20240404	124900	94456520	9780	9780	9780	9780	0
447	20240404	124800	94456520	9780	9780	9780	9780	47
448	20240404	124700	93996860	9780	9780	9780	9780	0
449	20240404	124600	93996860	9780	9780	9780	9780	0
450	20240404	124500	93996860	9780	9780	9780	9780	0
451	20240404	124400	93996860	9780	9780	9780	9780	0
452	20240404	124300	93996860	9780	9780	9780	9780	0
453	20240404	124200	93996860	9780	9780	9780	9780	0
454	20240404	124100	93996860	9780	9780	9780	9780	4
455	20240404	124000	93957740	9780	9780	9780	9780	0
456	20240404	123900	93957740	9780	9780	9780	9780	0
457	20240404	123800	93957740	9780	9780	9780	9780	0
458	20240404	123700	93957740	9780	9780	9780	9780	296
459	20240404	123600	91062860	9780	9780	9780	9780	0
460	20240404	123500	91062860	9780	9780	9780	9780	0
461	20240404	123400	91062860	9780	9780	9780	9780	0
462	20240404	123300	91062860	9780	9780	9780	9780	0
463	20240404	123200	91062860	9780	9780	9780	9780	0
464	20240404	123100	91062860	9780	9780	9780	9780	5
465	20240404	123000	91013960	9780	9780	9780	9780	40
466	20240404	122900	90622760	9790	9800	9800	9790	105
467	20240404	122800	89594630	9800	9800	9800	9800	1
468	20240404	122700	89584830	9790	9790	9790	9790	0
469	20240404	122600	89584830	9790	9790	9790	9790	4
470	20240404	122500	89545670	9790	9790	9790	9790	0
471	20240404	122400	89545670	9790	9790	9790	9790	50
472	20240404	122300	89056170	9790	9790	9790	9790	10
473	20240404	122200	88958270	9780	9780	9780	9780	0
474	20240404	122100	88958270	9780	9780	9780	9780	0
475	20240404	122000	88958270	9780	9780	9780	9780	0
476	20240404	121900	88958270	9780	9780	9780	9780	0
477	20240404	121800	88958270	9780	9800	9800	9780	4
478	20240404	121700	88919110	9800	9800	9800	9800	0
479	20240404	121600	88919110	9800	9780	9800	9780	14
480	20240404	121500	88782110	9800	9800	9800	9800	0
481	20240404	121400	88782110	9800	9800	9800	9800	0
482	20240404	121300	88782110	9800	9800	9800	9800	0
483	20240404	121200	88782110	9800	9800	9800	9800	0
484	20240404	121100	88782110	9800	9800	9800	9800	0
485	20240404	121000	88782110	9800	9800	9800	9800	0
486	20240404	120900	88782110	9800	9800	9800	9800	0
487	20240404	120800	88782110	9800	9790	9800	9790	22
488	20240404	120700	88566720	9790	9790	9790	9790	0
489	20240404	120600	88566720	9790	9790	9790	9790	0
490	20240404	120500	88566720	9790	9790	9790	9790	0
491	20240404	120400	88566720	9790	9790	9790	9790	0
492	20240404	120300	88566720	9790	9790	9790	9790	0
493	20240404	120200	88566720	9790	9790	9790	9790	0
494	20240404	120100	88566720	9790	9790	9790	9790	0
495	20240404	120000	88566720	9790	9790	9790	9790	19
496	20240404	115900	88380710	9800	9800	9800	9800	1
497	20240404	115800	88370910	9790	9790	9790	9790	0
498	20240404	115700	88370910	9790	9790	9790	9790	0
499	20240404	115600	88370910	9790	9790	9790	9790	0
500	20240404	115500	88370910	9790	9790	9790	9790	0
501	20240404	115400	88370910	9790	9790	9790	9790	0
502	20240404	115300	88370910	9790	9800	9800	9790	42
503	20240404	115200	87959690	9800	9800	9800	9800	0
504	20240404	115100	87959690	9800	9800	9800	9800	0
505	20240404	115000	87959690	9800	9800	9800	9800	0
506	20240404	114900	87959690	9800	9800	9800	9800	5
507	20240404	114800	87910690	9790	9790	9790	9790	0
508	20240404	114700	87910690	9790	9790	9790	9790	0
509	20240404	114600	87910690	9790	9790	9790	9790	0
510	20240404	114500	87910690	9790	9790	9790	9790	0
511	20240404	114400	87910690	9790	9790	9790	9790	0
512	20240404	114300	87910690	9790	9790	9790	9790	7
513	20240404	114200	87842160	9800	9800	9800	9800	5
514	20240404	114100	87793160	9800	9800	9800	9800	20
515	20240404	114000	87597160	9800	9800	9800	9800	100
516	20240404	113900	86617160	9800	9800	9800	9800	59
517	20240404	113800	86038960	9800	9800	9800	9800	2
518	20240404	113700	86019360	9800	9810	9810	9800	158
519	20240404	113600	84469850	9810	9810	9810	9810	0
520	20240404	113500	84469850	9810	9810	9810	9810	2
521	20240404	113400	84450230	9800	9800	9800	9800	0
522	20240404	113300	84450230	9800	9800	9800	9800	79
523	20240404	113200	83676030	9800	9800	9800	9800	21
524	20240404	113100	83470230	9810	9810	9810	9810	0
525	20240404	113000	83470230	9810	9810	9810	9810	1
526	20240404	112900	83460420	9810	9810	9810	9810	0
527	20240404	112800	83460420	9810	9810	9810	9810	0
528	20240404	112700	83460420	9810	9810	9810	9810	2
529	20240404	112600	83440800	9810	9810	9810	9810	0
530	20240404	112500	83440800	9810	9810	9810	9810	0
531	20240404	112400	83440800	9810	9810	9810	9810	2
532	20240404	112300	83421180	9800	9800	9800	9800	0
533	20240404	112200	83421180	9800	9810	9810	9800	100
534	20240404	112100	82441130	9810	9810	9810	9810	10
535	20240404	112000	82343030	9820	9820	9820	9820	31
536	20240404	111900	82038610	9840	9840	9840	9840	0
537	20240404	111800	82038610	9840	9840	9840	9840	0
538	20240404	111700	82038610	9840	9840	9840	9840	0
539	20240404	111600	82038610	9840	9840	9840	9840	3
540	20240404	111500	82009090	9840	9840	9840	9840	1
541	20240404	111400	81999250	9830	9850	9850	9830	178
542	20240404	111300	80247390	9870	9840	9870	9840	18
543	20240404	111200	80069910	9840	9820	9850	9820	1515
544	20240404	111100	65167120	9820	9820	9820	9820	2
545	20240404	111000	65147480	9830	9830	9830	9830	0
546	20240404	110900	65147480	9830	9830	9830	9830	0
547	20240404	110800	65147480	9830	9830	9830	9830	2
548	20240404	110700	65127820	9830	9830	9830	9830	0
549	20240404	110600	65127820	9830	9820	9840	9820	11
550	20240404	110500	65019610	9840	9820	9840	9820	357
551	20240404	110400	61507630	9840	9790	9840	9790	539
552	20240404	110300	56212080	9780	9780	9780	9780	84
553	20240404	110200	55390560	9770	9770	9770	9770	0
554	20240404	110100	55390560	9770	9760	9770	9760	181
555	20240404	110000	53622470	9770	9770	9770	9770	0
556	20240404	105900	53622470	9770	9770	9770	9770	0
557	20240404	105800	53622470	9770	9770	9770	9770	10
558	20240404	105700	53524770	9760	9760	9760	9760	0
559	20240404	105600	53524770	9760	9760	9760	9760	0
560	20240404	105500	53524770	9760	9770	9770	9760	46
561	20240404	105400	53075740	9770	9770	9770	9770	0
562	20240404	105300	53075740	9770	9770	9770	9770	0
563	20240404	105200	53075740	9770	9770	9770	9770	0
564	20240404	105100	53075740	9770	9760	9770	9760	499
565	20240404	105000	48200600	9760	9760	9760	9760	0
566	20240404	104900	48200600	9760	9760	9760	9760	0
567	20240404	104800	48200600	9760	9760	9760	9760	0
568	20240404	104700	48200600	9760	9760	9760	9760	0
569	20240404	104600	48200600	9760	9760	9760	9760	391
570	20240404	104500	44384440	9770	9770	9770	9770	28
571	20240404	104400	44110880	9770	9770	9770	9770	10
572	20240404	104300	44013180	9770	9770	9770	9770	30
573	20240404	104200	43720080	9770	9770	9770	9770	1
574	20240404	104100	43710310	9770	9770	9770	9770	10
575	20240404	104000	43612610	9770	9770	9770	9770	46
576	20240404	103900	43163190	9770	9770	9770	9770	5
577	20240404	103800	43114340	9770	9770	9770	9770	0
578	20240404	103700	43114340	9770	9760	9770	9760	157
579	20240404	103600	41582000	9750	9750	9750	9750	27
580	20240404	103500	41318750	9750	9750	9750	9750	0
581	20240404	103400	41318750	9750	9750	9750	9750	22
582	20240404	103300	41104250	9750	9760	9760	9750	8
583	20240404	103200	41026240	9740	9740	9740	9740	500
584	20240404	103100	36156240	9740	9740	9740	9740	0
585	20240404	103000	36156240	9740	9740	9740	9740	0
586	20240404	102900	36156240	9740	9740	9740	9740	10
587	20240404	102800	36058840	9740	9740	9740	9740	0
588	20240404	102700	36058840	9740	9740	9740	9740	0
589	20240404	102600	36058840	9740	9740	9740	9740	0
590	20240404	102500	36058840	9740	9740	9740	9740	1
591	20240404	102400	36049100	9730	9730	9730	9730	11
592	20240404	102300	35942070	9740	9740	9740	9740	0
593	20240404	102200	35942070	9740	9740	9740	9740	1
594	20240404	102100	35932330	9740	9730	9740	9730	45
595	20240404	102000	35494470	9740	9740	9740	9740	0
596	20240404	101900	35494470	9740	9720	9740	9720	32
597	20240404	101800	35182810	9720	9720	9720	9720	0
598	20240404	101700	35182810	9720	9690	9720	9690	1117
599	20240404	101600	24327610	9690	9690	9690	9690	0
600	20240404	101500	24327610	9690	9690	9690	9690	0
601	20240404	101400	24327610	9690	9690	9690	9690	0
602	20240404	101300	24327610	9690	9690	9690	9690	0
603	20240404	101200	24327610	9690	9690	9690	9690	1
604	20240404	101100	24317920	9680	9680	9680	9680	0
605	20240404	101000	24317920	9680	9680	9680	9680	0
606	20240404	100900	24317920	9680	9680	9680	9680	0
607	20240404	100800	24317920	9680	9680	9680	9680	1
608	20240404	100700	24308240	9680	9680	9680	9680	0
609	20240404	100600	24308240	9680	9680	9680	9680	0
610	20240404	100500	24308240	9680	9680	9680	9680	0
611	20240404	100400	24308240	9680	9680	9680	9680	3
612	20240404	100300	24279200	9680	9690	9690	9680	121
613	20240404	100200	23107220	9700	9700	9700	9700	0
614	20240404	100100	23107220	9700	9700	9700	9700	0
615	20240404	100000	23107220	9700	9700	9700	9700	0
616	20240404	095900	23107220	9700	9700	9700	9700	0
617	20240404	095800	23107220	9700	9700	9700	9700	0
618	20240404	095700	23107220	9700	9700	9700	9700	0
619	20240404	095600	23107220	9700	9700	9700	9700	1
620	20240404	095500	23097520	9710	9710	9710	9710	0
621	20240404	095400	23097520	9710	9710	9710	9710	0
622	20240404	095300	23097520	9710	9710	9710	9690	249
623	20240404	095200	20683590	9720	9720	9720	9720	0
624	20240404	095100	20683590	9720	9720	9720	9720	1
625	20240404	095000	20673870	9720	9720	9720	9720	0
626	20240404	094900	20673870	9720	9720	9720	9720	0
627	20240404	094800	20673870	9720	9720	9720	9720	0
628	20240404	094700	20673870	9720	9720	9720	9720	2
629	20240404	094600	20654430	9700	9700	9700	9700	1
630	20240404	094500	20644730	9700	9700	9700	9700	0
631	20240404	094400	20644730	9700	9710	9720	9700	74
632	20240404	094300	19925570	9710	9710	9710	9710	0
633	20240404	094200	19925570	9710	9710	9710	9710	0
634	20240404	094100	19925570	9710	9700	9710	9700	232
635	20240404	094000	17673210	9700	9700	9700	9700	0
636	20240404	093900	17673210	9700	9700	9700	9700	37
637	20240404	093800	17314310	9700	9700	9700	9700	5
638	20240404	093700	17265810	9700	9700	9700	9700	127
639	20240404	093600	16033910	9700	9700	9700	9700	1
640	20240404	093500	16024210	9700	9700	9700	9700	0
641	20240404	093400	16024210	9700	9700	9700	9700	0
642	20240404	093300	16024210	9700	9700	9700	9700	0
643	20240404	093200	16024210	9700	9710	9710	9700	365
644	20240404	093100	12482200	9720	9720	9720	9720	5
645	20240404	093000	12433600	9710	9710	9710	9710	0
646	20240404	092900	12433600	9710	9720	9720	9710	38
647	20240404	092800	12064330	9710	9710	9710	9710	0
648	20240404	092700	12064330	9710	9710	9710	9710	6
649	20240404	092600	12006070	9710	9710	9710	9710	0
650	20240404	092500	12006070	9710	9720	9720	9710	24
651	20240404	092400	11772910	9720	9720	9720	9720	0
652	20240404	092300	11772910	9720	9720	9720	9720	10
653	20240404	092200	11675710	9720	9720	9720	9720	0
654	20240404	092100	11675710	9720	9720	9720	9720	5
655	20240404	092000	11627110	9720	9720	9720	9720	1
656	20240404	091900	11617390	9720	9720	9720	9720	0
657	20240404	091800	11617390	9720	9720	9720	9720	9
658	20240404	091700	11529910	9720	9720	9720	9720	3
659	20240404	091600	11500750	9720	9720	9720	9720	10
660	20240404	091500	11403550	9720	9720	9720	9720	0
661	20240404	091400	11403550	9720	9720	9720	9720	0
662	20240404	091300	11403550	9720	9720	9720	9720	0
663	20240404	091200	11403550	9720	9720	9720	9720	2
664	20240404	091100	11384110	9720	9720	9720	9720	0
665	20240404	091000	11384110	9720	9720	9720	9720	0
666	20240404	090900	11384110	9720	9720	9720	9720	0
667	20240404	090800	11384110	9720	9720	9720	9720	0
668	20240404	090700	11384110	9720	9720	9720	9720	0
669	20240404	090600	11384110	9720	9720	9720	9720	0
670	20240404	090500	11384110	9720	9720	9720	9720	1
671	20240404	090400	11374390	9680	9680	9680	9680	0
672	20240404	090300	11374390	9680	9680	9680	9680	150
673	20240404	090200	9922390	9720	9720	9720	9720	1
674	20240404	090100	9912670	9720	9720	9720	9720	0
675	20240404	090000	9912670	9720	9750	9750	9700	1020