KissMeData/089140/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	202100	123598925	4355	4355	4355	4355	95
3	20240404	202000	123598925	4355	4355	4355	4355	0
4	20240404	201900	123598925	4355	4355	4355	4355	0
5	20240404	201800	123598925	4355	4355	4355	4355	0
6	20240404	201700	123598925	4355	4355	4355	4355	0
7	20240404	201600	123598925	4355	4355	4355	4355	0
8	20240404	201500	123598925	4355	4355	4355	4355	0
9	20240404	201400	123598925	4355	4355	4355	4355	0
10	20240404	201300	123598925	4355	4355	4355	4355	0
11	20240404	201200	123598925	4355	4355	4355	4355	0
12	20240404	201100	123598925	4355	4355	4355	4355	0
13	20240404	201000	123598925	4355	4355	4355	4355	0
14	20240404	200900	123598925	4355	4355	4355	4355	0
15	20240404	200800	123598925	4355	4355	4355	4355	0
16	20240404	200700	123598925	4355	4355	4355	4355	0
17	20240404	200600	123598925	4355	4355	4355	4355	0
18	20240404	200500	123598925	4355	4355	4355	4355	0
19	20240404	200400	123598925	4355	4355	4355	4355	0
20	20240404	200300	123598925	4355	4355	4355	4355	0
21	20240404	200200	123598925	4355	4355	4355	4355	0
22	20240404	200100	123598925	4355	4355	4355	4355	0
23	20240404	200000	123598925	4355	4355	4355	4355	0
24	20240404	195900	123598925	4355	4355	4355	4355	0
25	20240404	195800	123598925	4355	4355	4355	4355	0
26	20240404	195700	123598925	4355	4355	4355	4355	0
27	20240404	195600	123598925	4355	4355	4355	4355	0
28	20240404	195500	123598925	4355	4355	4355	4355	0
29	20240404	195400	123598925	4355	4355	4355	4355	0
30	20240404	195300	123598925	4355	4355	4355	4355	0
31	20240404	195200	123598925	4355	4355	4355	4355	0
32	20240404	195100	123598925	4355	4355	4355	4355	95
33	20240404	195000	123598925	4355	4355	4355	4355	0
34	20240404	194900	123598925	4355	4355	4355	4355	0
35	20240404	194800	123598925	4355	4355	4355	4355	0
36	20240404	194700	123598925	4355	4355	4355	4355	0
37	20240404	194600	123598925	4355	4355	4355	4355	0
38	20240404	194500	123598925	4355	4355	4355	4355	0
39	20240404	194400	123598925	4355	4355	4355	4355	0
40	20240404	194300	123598925	4355	4355	4355	4355	0
41	20240404	194200	123598925	4355	4355	4355	4355	0
42	20240404	194100	123598925	4355	4355	4355	4355	0
43	20240404	194000	123598925	4355	4355	4355	4355	0
44	20240404	193900	123598925	4355	4355	4355	4355	0
45	20240404	193800	123598925	4355	4355	4355	4355	0
46	20240404	193700	123598925	4355	4355	4355	4355	0
47	20240404	193600	123598925	4355	4355	4355	4355	0
48	20240404	193500	123598925	4355	4355	4355	4355	0
49	20240404	193400	123598925	4355	4355	4355	4355	0
50	20240404	193300	123598925	4355	4355	4355	4355	0
51	20240404	193200	123598925	4355	4355	4355	4355	0
52	20240404	193100	123598925	4355	4355	4355	4355	0
53	20240404	193000	123598925	4355	4355	4355	4355	0
54	20240404	192900	123598925	4355	4355	4355	4355	0
55	20240404	192800	123598925	4355	4355	4355	4355	0
56	20240404	192700	123598925	4355	4355	4355	4355	0
57	20240404	192600	123598925	4355	4355	4355	4355	0
58	20240404	192500	123598925	4355	4355	4355	4355	0
59	20240404	192400	123598925	4355	4355	4355	4355	0
60	20240404	192300	123598925	4355	4355	4355	4355	0
61	20240404	192200	123598925	4355	4355	4355	4355	0
62	20240404	192100	123598925	4355	4355	4355	4355	95
63	20240404	192000	123598925	4355	4355	4355	4355	0
64	20240404	191900	123598925	4355	4355	4355	4355	0
65	20240404	191800	123598925	4355	4355	4355	4355	0
66	20240404	191700	123598925	4355	4355	4355	4355	0
67	20240404	191600	123598925	4355	4355	4355	4355	0
68	20240404	191500	123598925	4355	4355	4355	4355	0
69	20240404	191400	123598925	4355	4355	4355	4355	0
70	20240404	191300	123598925	4355	4355	4355	4355	0
71	20240404	191200	123598925	4355	4355	4355	4355	0
72	20240404	191100	123598925	4355	4355	4355	4355	0
73	20240404	191000	123598925	4355	4355	4355	4355	0
74	20240404	190900	123598925	4355	4355	4355	4355	0
75	20240404	190800	123598925	4355	4355	4355	4355	0
76	20240404	190700	123598925	4355	4355	4355	4355	0
77	20240404	190600	123598925	4355	4355	4355	4355	0
78	20240404	190500	123598925	4355	4355	4355	4355	0
79	20240404	190400	123598925	4355	4355	4355	4355	0
80	20240404	190300	123598925	4355	4355	4355	4355	0
81	20240404	190200	123598925	4355	4355	4355	4355	0
82	20240404	190100	123598925	4355	4355	4355	4355	0
83	20240404	190000	123598925	4355	4355	4355	4355	0
84	20240404	185900	123598925	4355	4355	4355	4355	0
85	20240404	185800	123598925	4355	4355	4355	4355	0
86	20240404	185700	123598925	4355	4355	4355	4355	0
87	20240404	185600	123598925	4355	4355	4355	4355	0
88	20240404	185500	123598925	4355	4355	4355	4355	0
89	20240404	185400	123598925	4355	4355	4355	4355	0
90	20240404	185300	123598925	4355	4355	4355	4355	0
91	20240404	185200	123598925	4355	4355	4355	4355	0
92	20240404	185100	123598925	4355	4355	4355	4355	95
93	20240404	185000	123598925	4355	4355	4355	4355	0
94	20240404	184900	123598925	4355	4355	4355	4355	0
95	20240404	184800	123598925	4355	4355	4355	4355	0
96	20240404	184700	123598925	4355	4355	4355	4355	0
97	20240404	184600	123598925	4355	4355	4355	4355	0
98	20240404	184500	123598925	4355	4355	4355	4355	0
99	20240404	184400	123598925	4355	4355	4355	4355	0
100	20240404	184300	123598925	4355	4355	4355	4355	0
101	20240404	184200	123598925	4355	4355	4355	4355	0
102	20240404	184100	123598925	4355	4355	4355	4355	0
103	20240404	184000	123598925	4355	4355	4355	4355	0
104	20240404	183900	123598925	4355	4355	4355	4355	0
105	20240404	183800	123598925	4355	4355	4355	4355	0
106	20240404	183700	123598925	4355	4355	4355	4355	0
107	20240404	183600	123598925	4355	4355	4355	4355	0
108	20240404	183500	123598925	4355	4355	4355	4355	0
109	20240404	183400	123598925	4355	4355	4355	4355	0
110	20240404	183300	123598925	4355	4355	4355	4355	0
111	20240404	183200	123598925	4355	4355	4355	4355	0
112	20240404	183100	123598925	4355	4355	4355	4355	0
113	20240404	183000	123598925	4355	4355	4355	4355	0
114	20240404	182900	123598925	4355	4355	4355	4355	0
115	20240404	182800	123598925	4355	4355	4355	4355	0
116	20240404	182700	123598925	4355	4355	4355	4355	0
117	20240404	182600	123598925	4355	4355	4355	4355	0
118	20240404	182500	123598925	4355	4355	4355	4355	0
119	20240404	182400	123598925	4355	4355	4355	4355	0
120	20240404	182300	123598925	4355	4355	4355	4355	0
121	20240404	182200	123598925	4355	4355	4355	4355	0
122	20240404	182100	123598925	4355	4355	4355	4355	95
123	20240404	182000	123598925	4355	4355	4355	4355	0
124	20240404	181900	123598925	4355	4355	4355	4355	0
125	20240404	181800	123598925	4355	4355	4355	4355	0
126	20240404	181700	123598925	4355	4355	4355	4355	0
127	20240404	181600	123598925	4355	4355	4355	4355	0
128	20240404	181500	123598925	4355	4355	4355	4355	0
129	20240404	181400	123598925	4355	4355	4355	4355	0
130	20240404	181300	123598925	4355	4355	4355	4355	0
131	20240404	181200	123598925	4355	4355	4355	4355	0
132	20240404	181100	123598925	4355	4355	4355	4355	0
133	20240404	181000	123598925	4355	4355	4355	4355	0
134	20240404	180900	123598925	4355	4355	4355	4355	0
135	20240404	180800	123598925	4355	4355	4355	4355	0
136	20240404	180700	123598925	4355	4355	4355	4355	0
137	20240404	180600	123598925	4355	4355	4355	4355	0
138	20240404	180500	123598925	4355	4355	4355	4355	0
139	20240404	180400	123598925	4355	4355	4355	4355	0
140	20240404	180300	123598925	4355	4355	4355	4355	0
141	20240404	180200	123598925	4355	4355	4355	4355	0
142	20240404	180100	123598925	4355	4355	4355	4355	0
143	20240404	180000	123598925	4355	4355	4355	4355	0
144	20240404	175900	123598925	4355	4355	4355	4355	0
145	20240404	175800	123598925	4355	4355	4355	4355	0
146	20240404	175700	123598925	4355	4355	4355	4355	0
147	20240404	175600	123598925	4355	4355	4355	4355	0
148	20240404	175500	123598925	4355	4355	4355	4355	0
149	20240404	175400	123598925	4355	4355	4355	4355	0
150	20240404	175300	123598925	4355	4355	4355	4355	0
151	20240404	175200	123598925	4355	4355	4355	4355	0
152	20240404	175100	123598925	4355	4355	4355	4355	95
153	20240404	175000	123598925	4355	4355	4355	4355	0
154	20240404	174900	123598925	4355	4355	4355	4355	0
155	20240404	174800	123598925	4355	4355	4355	4355	0
156	20240404	174700	123598925	4355	4355	4355	4355	0
157	20240404	174600	123598925	4355	4355	4355	4355	0
158	20240404	174500	123598925	4355	4355	4355	4355	0
159	20240404	174400	123598925	4355	4355	4355	4355	0
160	20240404	174300	123598925	4355	4355	4355	4355	0
161	20240404	174200	123598925	4355	4355	4355	4355	0
162	20240404	174100	123598925	4355	4355	4355	4355	0
163	20240404	174000	123598925	4355	4355	4355	4355	0
164	20240404	173900	123598925	4355	4355	4355	4355	0
165	20240404	173800	123598925	4355	4355	4355	4355	0
166	20240404	173700	123598925	4355	4355	4355	4355	0
167	20240404	173600	123598925	4355	4355	4355	4355	0
168	20240404	173500	123598925	4355	4355	4355	4355	0
169	20240404	173400	123598925	4355	4355	4355	4355	0
170	20240404	173300	123598925	4355	4355	4355	4355	0
171	20240404	173200	123598925	4355	4355	4355	4355	0
172	20240404	173100	123598925	4355	4355	4355	4355	0
173	20240404	173000	123598925	4355	4355	4355	4355	0
174	20240404	172900	123598925	4355	4355	4355	4355	0
175	20240404	172800	123598925	4355	4355	4355	4355	0
176	20240404	172700	123598925	4355	4355	4355	4355	0
177	20240404	172600	123598925	4355	4355	4355	4355	0
178	20240404	172500	123598925	4355	4355	4355	4355	0
179	20240404	172400	123598925	4355	4355	4355	4355	0
180	20240404	172300	123598925	4355	4355	4355	4355	0
181	20240404	172200	123598925	4355	4355	4355	4355	0
182	20240404	172100	123598925	4355	4355	4355	4355	95
183	20240404	172000	123598925	4355	4355	4355	4355	0
184	20240404	171900	123598925	4355	4355	4355	4355	0
185	20240404	171800	123598925	4355	4355	4355	4355	0
186	20240404	171700	123598925	4355	4355	4355	4355	0
187	20240404	171600	123598925	4355	4355	4355	4355	0
188	20240404	171500	123598925	4355	4355	4355	4355	0
189	20240404	171400	123598925	4355	4355	4355	4355	0
190	20240404	171300	123598925	4355	4355	4355	4355	0
191	20240404	171200	123598925	4355	4355	4355	4355	0
192	20240404	171100	123598925	4355	4355	4355	4355	0
193	20240404	171000	123598925	4355	4355	4355	4355	0
194	20240404	170900	123598925	4355	4355	4355	4355	0
195	20240404	170800	123598925	4355	4355	4355	4355	0
196	20240404	170700	123598925	4355	4355	4355	4355	0
197	20240404	170600	123598925	4355	4355	4355	4355	0
198	20240404	170500	123598925	4355	4355	4355	4355	0
199	20240404	170400	123598925	4355	4355	4355	4355	0
200	20240404	170300	123598925	4355	4355	4355	4355	0
201	20240404	170200	123598925	4355	4355	4355	4355	0
202	20240404	170100	123598925	4355	4355	4355	4355	0
203	20240404	170000	123598925	4355	4355	4355	4355	0
204	20240404	165900	123598925	4355	4355	4355	4355	0
205	20240404	165800	123598925	4355	4355	4355	4355	0
206	20240404	165700	123598925	4355	4355	4355	4355	0
207	20240404	165600	123598925	4355	4355	4355	4355	0
208	20240404	165500	123598925	4355	4355	4355	4355	0
209	20240404	165400	123598925	4355	4355	4355	4355	0
210	20240404	165300	123598925	4355	4355	4355	4355	0
211	20240404	165200	123598925	4355	4355	4355	4355	0
212	20240404	165100	123598925	4355	4355	4355	4355	95
213	20240404	165000	123598925	4355	4355	4355	4355	0
214	20240404	164900	123598925	4355	4355	4355	4355	0
215	20240404	164800	123598925	4355	4355	4355	4355	0
216	20240404	164700	123598925	4355	4355	4355	4355	0
217	20240404	164600	123598925	4355	4355	4355	4355	0
218	20240404	164500	123598925	4355	4355	4355	4355	0
219	20240404	164400	123598925	4355	4355	4355	4355	0
220	20240404	164300	123598925	4355	4355	4355	4355	0
221	20240404	164200	123598925	4355	4355	4355	4355	0
222	20240404	164100	123598925	4355	4355	4355	4355	0
223	20240404	164000	123598925	4355	4355	4355	4355	0
224	20240404	163900	123598925	4355	4355	4355	4355	0
225	20240404	163800	123598925	4355	4355	4355	4355	0
226	20240404	163700	123598925	4355	4355	4355	4355	0
227	20240404	163600	123598925	4355	4355	4355	4355	0
228	20240404	163500	123598925	4355	4355	4355	4355	0
229	20240404	163400	123598925	4355	4355	4355	4355	0
230	20240404	163300	123598925	4355	4355	4355	4355	0
231	20240404	163200	123598925	4355	4355	4355	4355	0
232	20240404	163100	123598925	4355	4355	4355	4355	0
233	20240404	163000	123598925	4355	4355	4355	4355	0
234	20240404	162900	123598925	4355	4355	4355	4355	0
235	20240404	162800	123598925	4355	4355	4355	4355	0
236	20240404	162700	123598925	4355	4355	4355	4355	0
237	20240404	162600	123598925	4355	4355	4355	4355	0
238	20240404	162500	123598925	4355	4355	4355	4355	0
239	20240404	162400	123598925	4355	4355	4355	4355	0
240	20240404	162300	123598925	4355	4355	4355	4355	0
241	20240404	162200	123598925	4355	4355	4355	4355	0
242	20240404	162100	123598925	4355	4355	4355	4355	95
243	20240404	162000	123598925	4355	4355	4355	4355	0
244	20240404	161900	123598925	4355	4355	4355	4355	0
245	20240404	161800	123598925	4355	4355	4355	4355	0
246	20240404	161700	123598925	4355	4355	4355	4355	0
247	20240404	161600	123598925	4355	4355	4355	4355	0
248	20240404	161500	123598925	4355	4355	4355	4355	0
249	20240404	161400	123598925	4355	4355	4355	4355	0
250	20240404	161300	123598925	4355	4355	4355	4355	0
251	20240404	161200	123598925	4355	4355	4355	4355	0
252	20240404	161100	123598925	4355	4355	4355	4355	0
253	20240404	161000	123598925	4355	4355	4355	4355	0
254	20240404	160900	123598925	4355	4355	4355	4355	0
255	20240404	160800	123598925	4355	4355	4355	4355	0
256	20240404	160700	123598925	4355	4355	4355	4355	0
257	20240404	160600	123598925	4355	4355	4355	4355	0
258	20240404	160500	123598925	4355	4355	4355	4355	0
259	20240404	160400	123598925	4355	4355	4355	4355	0
260	20240404	160300	123598925	4355	4355	4355	4355	0
261	20240404	160200	123598925	4355	4355	4355	4355	0
262	20240404	160100	123598925	4355	4355	4355	4355	0
263	20240404	160000	123598925	4355	4355	4355	4355	0
264	20240404	155900	123598925	4355	4355	4355	4355	0
265	20240404	155800	123598925	4355	4355	4355	4355	0
266	20240404	155700	123598925	4355	4355	4355	4355	0
267	20240404	155600	123598925	4355	4355	4355	4355	0
268	20240404	155500	123598925	4355	4355	4355	4355	0
269	20240404	155400	123598925	4355	4355	4355	4355	0
270	20240404	155300	123598925	4355	4355	4355	4355	0
271	20240404	155200	123598925	4355	4355	4355	4355	0
272	20240404	155100	123598925	4355	4355	4355	4355	95
273	20240404	155000	123598925	4355	4355	4355	4355	0
274	20240404	154900	123598925	4355	4355	4355	4355	0
275	20240404	154800	123598925	4355	4355	4355	4355	0
276	20240404	154700	123598925	4355	4355	4355	4355	0
277	20240404	154600	123598925	4355	4355	4355	4355	0
278	20240404	154500	123598925	4355	4355	4355	4355	0
279	20240404	154400	123598925	4355	4355	4355	4355	0
280	20240404	154300	123598925	4355	4355	4355	4355	0
281	20240404	154200	123598925	4355	4355	4355	4355	0
282	20240404	154100	123598925	4355	4355	4355	4355	0
283	20240404	154000	123598925	4355	4355	4355	4355	0
284	20240404	153900	123598925	4355	4355	4355	4355	0
285	20240404	153800	123598925	4355	4355	4355	4355	0
286	20240404	153700	123598925	4355	4355	4355	4355	0
287	20240404	153600	123598925	4355	4355	4355	4355	0
288	20240404	153500	123598925	4355	4355	4355	4355	0
289	20240404	153400	123598925	4355	4355	4355	4355	0
290	20240404	153300	123598925	4355	4355	4355	4355	0
291	20240404	153200	123598925	4355	4355	4355	4355	0
292	20240404	153100	123598925	4355	4355	4355	4355	0
293	20240404	153000	123598925	4355	4355	4355	4355	95
294	20240404	152900	123185200	4355	4355	4355	4355	0
295	20240404	152800	123185200	4355	4355	4355	4355	0
296	20240404	152700	123185200	4355	4355	4355	4355	0
297	20240404	152600	123185200	4355	4355	4355	4355	0
298	20240404	152500	123185200	4355	4355	4355	4355	0
299	20240404	152400	123185200	4355	4355	4355	4355	0
300	20240404	152300	123185200	4355	4355	4355	4355	0
301	20240404	152200	123185200	4355	4355	4355	4355	0
302	20240404	152100	123185200	4355	4355	4355	4355	0
303	20240404	152000	123185200	4355	4355	4355	4355	0
304	20240404	151900	123185200	4355	4355	4355	4355	0
305	20240404	151800	123185200	4355	4355	4355	4355	0
306	20240404	151700	123185200	4355	4355	4355	4355	0
307	20240404	151600	123185200	4355	4355	4355	4355	1
308	20240404	151500	123180845	4330	4330	4330	4330	0
309	20240404	151400	123180845	4330	4330	4330	4330	0
310	20240404	151300	123180845	4330	4330	4330	4330	28
311	20240404	151200	123059605	4330	4330	4330	4330	0
312	20240404	151100	123059605	4330	4330	4330	4330	2
313	20240404	151000	123050945	4330	4330	4330	4330	3
314	20240404	150900	123037955	4355	4355	4355	4355	1
315	20240404	150800	123033600	4330	4330	4330	4330	3
316	20240404	150700	123020610	4330	4330	4330	4330	712
317	20240404	150600	119937650	4330	4330	4330	4330	3
318	20240404	150500	119924660	4330	4330	4330	4330	0
319	20240404	150400	119924660	4330	4330	4330	4330	3
320	20240404	150300	119911670	4330	4330	4330	4330	30
321	20240404	150200	119781770	4330	4330	4330	4330	53
322	20240404	150100	119552280	4330	4330	4330	4330	53
323	20240404	150000	119322790	4350	4350	4350	4350	600
324	20240404	145900	116712790	4330	4350	4350	4330	5
325	20240404	145800	116691100	4350	4335	4350	4335	380
326	20240404	145700	115039915	4330	4330	4330	4330	3
327	20240404	145600	115026925	4330	4330	4330	4330	0
328	20240404	145500	115026925	4330	4330	4330	4330	71
329	20240404	145400	114719495	4335	4335	4335	4335	232
330	20240404	145300	113713775	4335	4335	4335	4335	303
331	20240404	145200	112400270	4335	4335	4335	4335	0
332	20240404	145100	112400270	4335	4335	4335	4335	3
333	20240404	145000	112387265	4335	4335	4335	4335	0
334	20240404	144900	112387265	4335	4335	4335	4335	3
335	20240404	144800	112374260	4335	4335	4335	4335	0
336	20240404	144700	112374260	4335	4335	4335	4335	3
337	20240404	144600	112361255	4335	4335	4335	4335	0
338	20240404	144500	112361255	4335	4350	4350	4335	503
339	20240404	144400	110173250	4335	4340	4340	4335	3
340	20240404	144300	110160235	4350	4350	4350	4350	0
341	20240404	144200	110160235	4350	4340	4350	4340	103
342	20240404	144100	109712215	4335	4335	4335	4335	0
343	20240404	144000	109712215	4335	4350	4350	4335	6
344	20240404	143900	109686160	4355	4355	4355	4355	0
345	20240404	143800	109686160	4355	4335	4355	4335	352
346	20240404	143700	108153260	4355	4355	4355	4355	3
347	20240404	143600	108140195	4355	4335	4355	4335	8
348	20240404	143500	108105415	4350	4350	4350	4350	0
349	20240404	143400	108105415	4350	4335	4350	4335	103
350	20240404	143300	107657410	4350	4350	4350	4350	400
351	20240404	143200	105917410	4335	4335	4335	4335	3
352	20240404	143100	105904405	4335	4335	4335	4335	0
353	20240404	143000	105904405	4335	4335	4335	4335	3
354	20240404	142900	105891400	4335	4335	4335	4335	0
355	20240404	142800	105891400	4335	4335	4335	4335	3
356	20240404	142700	105878395	4355	4335	4355	4335	4
357	20240404	142600	105861035	4335	4335	4335	4335	0
358	20240404	142500	105861035	4335	4335	4335	4335	3
359	20240404	142400	105848030	4335	4335	4335	4335	0
360	20240404	142300	105848030	4335	4335	4335	4335	3
361	20240404	142200	105835025	4335	4335	4335	4335	0
362	20240404	142100	105835025	4335	4335	4335	4335	3
363	20240404	142000	105822020	4330	4330	4330	4330	0
364	20240404	141900	105822020	4330	4335	4335	4330	503
365	20240404	141800	103641530	4335	4335	4335	4335	500
366	20240404	141700	101474030	4330	4330	4330	4330	33
367	20240404	141600	101331140	4335	4335	4335	4335	0
368	20240404	141500	101331140	4335	4335	4335	4335	104
369	20240404	141400	100880300	4335	4335	4335	4335	0
370	20240404	141300	100880300	4335	4355	4355	4335	4
371	20240404	141200	100862940	4330	4330	4330	4330	0
372	20240404	141100	100862940	4330	4335	4335	4330	276
373	20240404	141000	99667850	4330	4330	4330	4330	3
374	20240404	140900	99654860	4355	4355	4355	4355	1
375	20240404	140800	99650505	4330	4330	4330	4330	3
376	20240404	140700	99637515	4355	4355	4355	4355	0
377	20240404	140600	99637515	4355	4330	4355	4330	6
378	20240404	140500	99611460	4330	4330	4330	4330	0
379	20240404	140400	99611460	4330	4355	4355	4330	6
380	20240404	140300	99585455	4330	4330	4330	4330	0
381	20240404	140200	99585455	4330	4330	4330	4330	3
382	20240404	140100	99572465	4330	4330	4330	4330	0
383	20240404	140000	99572465	4330	4330	4330	4330	3
384	20240404	135900	99559475	4330	4330	4330	4330	0
385	20240404	135800	99559475	4330	4330	4330	4330	3
386	20240404	135700	99546485	4330	4330	4330	4330	0
387	20240404	135600	99546485	4330	4355	4355	4330	4
388	20240404	135500	99529140	4330	4330	4330	4330	96
389	20240404	135400	99113460	4325	4325	4325	4325	3
390	20240404	135300	99100485	4325	4325	4325	4325	3
391	20240404	135200	99087510	4325	4325	4325	4325	0
392	20240404	135100	99087510	4325	4325	4325	4325	5
393	20240404	135000	99065885	4325	4325	4325	4325	0
394	20240404	134900	99065885	4325	4325	4325	4325	3
395	20240404	134800	99052910	4325	4325	4325	4325	376
396	20240404	134700	97426710	4325	4315	4325	4315	4
397	20240404	134600	97409440	4315	4320	4320	4315	100
398	20240404	134500	96977865	4315	4315	4320	4315	203
399	20240404	134400	96101820	4315	4320	4320	4315	95
400	20240404	134300	95691845	4320	4320	4320	4320	3
401	20240404	134200	95678885	4320	4320	4320	4320	0
402	20240404	134100	95678885	4320	4320	4320	4320	3
403	20240404	134000	95665925	4320	4320	4320	4320	0
404	20240404	133900	95665925	4320	4320	4320	4320	3
405	20240404	133800	95652965	4320	4320	4320	4320	0
406	20240404	133700	95652965	4320	4320	4320	4320	3
407	20240404	133600	95640005	4320	4320	4320	4320	3
408	20240404	133500	95627045	4320	4320	4320	4320	0
409	20240404	133400	95627045	4320	4320	4320	4320	3
410	20240404	133300	95614085	4325	4325	4325	4325	0
411	20240404	133200	95614085	4325	4315	4325	4315	32
412	20240404	133100	95475855	4315	4315	4315	4315	0
413	20240404	133000	95475855	4315	4315	4315	4315	3
414	20240404	132900	95462910	4315	4315	4315	4315	0
415	20240404	132800	95462910	4315	4315	4315	4315	3
416	20240404	132700	95449965	4315	4315	4315	4315	0
417	20240404	132600	95449965	4315	4315	4315	4315	3
418	20240404	132500	95437020	4315	4315	4315	4315	0
419	20240404	132400	95437020	4315	4315	4315	4315	3
420	20240404	132300	95424075	4315	4315	4315	4315	0
421	20240404	132200	95424075	4315	4315	4315	4315	3
422	20240404	132100	95411130	4315	4315	4315	4315	0
423	20240404	132000	95411130	4315	4315	4315	4315	3
424	20240404	131900	95398185	4315	4315	4315	4315	3
425	20240404	131800	95385240	4315	4315	4315	4315	300
426	20240404	131700	94090740	4315	4315	4315	4315	3
427	20240404	131600	94077795	4320	4320	4320	4320	107
428	20240404	131500	93615555	4320	4320	4320	4320	3
429	20240404	131400	93602595	4320	4320	4320	4320	0
430	20240404	131300	93602595	4320	4320	4320	4320	3
431	20240404	131200	93589635	4320	4320	4320	4320	0
432	20240404	131100	93589635	4320	4320	4320	4320	3
433	20240404	131000	93576675	4320	4320	4320	4320	0
434	20240404	130900	93576675	4320	4320	4320	4320	3
435	20240404	130800	93563715	4320	4320	4320	4320	0
436	20240404	130700	93563715	4320	4320	4320	4320	3
437	20240404	130600	93550755	4320	4320	4320	4320	0
438	20240404	130500	93550755	4320	4320	4320	4320	3
439	20240404	130400	93537795	4315	4315	4315	4315	0
440	20240404	130300	93537795	4315	4315	4315	4315	3
441	20240404	130200	93524850	4315	4315	4315	4315	0
442	20240404	130100	93524850	4315	4315	4315	4315	3
443	20240404	130000	93511905	4325	4315	4325	4315	418
444	20240404	125900	91705660	4315	4315	4315	4315	0
445	20240404	125800	91705660	4315	4315	4315	4315	3
446	20240404	125700	91692715	4310	4310	4310	4310	0
447	20240404	125600	91692715	4310	4310	4310	4310	3
448	20240404	125500	91679785	4310	4310	4310	4310	0
449	20240404	125400	91679785	4310	4310	4310	4310	3
450	20240404	125300	91666855	4310	4310	4310	4310	0
451	20240404	125200	91666855	4310	4310	4310	4310	3
452	20240404	125100	91653925	4310	4310	4310	4310	0
453	20240404	125000	91653925	4310	4310	4310	4310	3
454	20240404	124900	91640995	4305	4305	4305	4305	10
455	20240404	124800	91597945	4305	4310	4310	4305	130
456	20240404	124700	91037660	4310	4310	4310	4310	0
457	20240404	124600	91037660	4310	4310	4310	4310	3
458	20240404	124500	91024730	4310	4310	4310	4310	0
459	20240404	124400	91024730	4310	4310	4310	4310	3
460	20240404	124300	91011800	4305	4305	4305	4305	3
461	20240404	124200	90998885	4305	4305	4305	4305	0
462	20240404	124100	90998885	4305	4305	4305	4305	3
463	20240404	124000	90985970	4305	4305	4305	4305	0
464	20240404	123900	90985970	4305	4305	4305	4305	3
465	20240404	123800	90973055	4305	4305	4305	4305	0
466	20240404	123700	90973055	4305	4305	4305	4305	3
467	20240404	123600	90960140	4310	4310	4310	4310	501
468	20240404	123500	88800830	4305	4305	4305	4305	3
469	20240404	123400	88787915	4305	4305	4305	4305	0
470	20240404	123300	88787915	4305	4310	4310	4305	3
471	20240404	123200	88774990	4310	4310	4310	4310	197
472	20240404	123100	87925920	4310	4315	4315	4310	682
473	20240404	123000	84985605	4315	4315	4315	4315	20
474	20240404	122900	84899305	4310	4315	4315	4310	523
475	20240404	122800	82645075	4315	4330	4330	4315	516
476	20240404	122700	80418265	4315	4315	4315	4315	3
477	20240404	122600	80405320	4320	4320	4325	4320	790
478	20240404	122500	76992270	4320	4320	4320	4320	0
479	20240404	122400	76992270	4320	4320	4320	4320	3
480	20240404	122300	76979310	4325	4325	4325	4325	0
481	20240404	122200	76979310	4325	4355	4355	4325	296
482	20240404	122100	75699080	4325	4325	4325	4325	0
483	20240404	122000	75699080	4325	4325	4325	4325	3
484	20240404	121900	75686105	4355	4355	4355	4355	2
485	20240404	121800	75677395	4355	4325	4355	4325	4
486	20240404	121700	75660065	4330	4330	4330	4330	336
487	20240404	121600	74205185	4330	4330	4330	4325	10
488	20240404	121500	74161900	4330	4330	4330	4330	13
489	20240404	121400	74105610	4320	4325	4325	4320	23
490	20240404	121300	74006150	4325	4325	4325	4325	20
491	20240404	121200	73919650	4320	4330	4330	4320	53
492	20240404	121100	73690190	4320	4320	4320	4320	0
493	20240404	121000	73690190	4320	4320	4320	4320	3
494	20240404	120900	73677230	4320	4320	4320	4320	3
495	20240404	120800	73664270	4320	4320	4320	4320	0
496	20240404	120700	73664270	4320	4320	4320	4320	3
497	20240404	120600	73651310	4325	4325	4325	4325	0
498	20240404	120500	73651310	4325	4330	4330	4325	330
499	20240404	120400	72222570	4330	4330	4330	4330	0
500	20240404	120300	72222570	4330	4330	4330	4330	3
501	20240404	120200	72209580	4335	4340	4340	4335	568
502	20240404	120100	69747275	4340	4340	4340	4340	827
503	20240404	120000	66158095	4345	4345	4345	4345	0
504	20240404	115900	66158095	4345	4345	4345	4345	314
505	20240404	115800	64793765	4345	4345	4345	4345	0
506	20240404	115700	64793765	4345	4345	4345	4345	3
507	20240404	115600	64780730	4345	4345	4345	4345	0
508	20240404	115500	64780730	4345	4345	4345	4345	3
509	20240404	115400	64767695	4345	4345	4345	4345	0
510	20240404	115300	64767695	4345	4355	4355	4345	4
511	20240404	115200	64750305	4345	4345	4345	4345	5
512	20240404	115100	64728580	4355	4350	4355	4350	403
513	20240404	115000	62975515	4345	4345	4345	4345	3
514	20240404	114900	62962480	4350	4350	4350	4350	1
515	20240404	114800	62958130	4345	4345	4345	4345	3
516	20240404	114700	62945095	4345	4345	4345	4345	0
517	20240404	114600	62945095	4345	4345	4345	4345	3
518	20240404	114500	62932060	4350	4350	4350	4350	510
519	20240404	114400	60713560	4350	4350	4350	4350	7
520	20240404	114300	60683110	4350	4350	4350	4350	0
521	20240404	114200	60683110	4350	4350	4350	4350	3
522	20240404	114100	60670060	4350	4350	4350	4350	0
523	20240404	114000	60670060	4350	4350	4350	4350	3
524	20240404	113900	60657010	4355	4350	4355	4350	9
525	20240404	113800	60617835	4350	4350	4350	4350	3
526	20240404	113700	60604785	4355	4355	4355	4355	2
527	20240404	113600	60596075	4350	4350	4350	4350	3
528	20240404	113500	60583025	4350	4350	4350	4350	3
529	20240404	113400	60569975	4350	4350	4350	4350	0
530	20240404	113300	60569975	4350	4350	4350	4350	3
531	20240404	113200	60556925	4350	4350	4350	4350	110
532	20240404	113100	60078425	4345	4345	4345	4345	12
533	20240404	113000	60026285	4345	4345	4345	4345	0
534	20240404	112900	60026285	4345	4345	4345	4345	3
535	20240404	112800	60013250	4345	4345	4345	4345	100
536	20240404	112700	59578750	4345	4345	4345	4345	3
537	20240404	112600	59565715	4345	4345	4345	4345	1
538	20240404	112500	59561370	4345	4345	4345	4345	3
539	20240404	112400	59548335	4345	4345	4345	4345	0
540	20240404	112300	59548335	4345	4345	4345	4345	3
541	20240404	112200	59535300	4345	4345	4345	4345	0
542	20240404	112100	59535300	4345	4345	4345	4345	3
543	20240404	112000	59522265	4345	4345	4345	4345	1
544	20240404	111900	59517920	4345	4345	4345	4345	3
545	20240404	111800	59504885	4345	4345	4345	4345	22
546	20240404	111700	59409295	4345	4345	4345	4345	0
547	20240404	111600	59409295	4345	4345	4345	4345	103
548	20240404	111500	58961760	4345	4345	4345	4345	1
549	20240404	111400	58957415	4345	4345	4345	4345	3
550	20240404	111300	58944380	4345	4345	4345	4345	0
551	20240404	111200	58944380	4345	4345	4345	4345	3
552	20240404	111100	58931345	4345	4345	4345	4345	100
553	20240404	111000	58496845	4345	4345	4345	4345	3
554	20240404	110900	58483810	4345	4345	4345	4345	1
555	20240404	110800	58479465	4345	4345	4345	4345	3
556	20240404	110700	58466430	4360	4360	4360	4360	72
557	20240404	110600	58152510	4360	4360	4360	4345	904
558	20240404	110500	54222600	4350	4350	4350	4350	0
559	20240404	110400	54222600	4350	4350	4350	4350	3
560	20240404	110300	54209550	4350	4360	4360	4350	51
561	20240404	110200	53987200	4350	4350	4350	4350	4
562	20240404	110100	53969800	4350	4350	4350	4350	23
563	20240404	110000	53869750	4350	4350	4350	4350	0
564	20240404	105900	53869750	4350	4350	4350	4350	3
565	20240404	105800	53856700	4350	4350	4350	4350	1
566	20240404	105700	53852350	4350	4350	4350	4350	3
567	20240404	105600	53839300	4350	4350	4350	4350	150
568	20240404	105500	53186800	4350	4350	4350	4350	3
569	20240404	105400	53173750	4360	4360	4360	4360	0
570	20240404	105300	53173750	4360	4350	4360	4350	103
571	20240404	105200	52724700	4350	4350	4350	4350	1
572	20240404	105100	52720350	4350	4350	4350	4350	3
573	20240404	105000	52707300	4350	4350	4350	4350	0
574	20240404	104900	52707300	4350	4360	4360	4350	50
575	20240404	104800	52489330	4350	4350	4350	4350	0
576	20240404	104700	52489330	4350	4350	4350	4350	3
577	20240404	104600	52476280	4350	4350	4350	4350	47
578	20240404	104500	52271830	4350	4350	4350	4350	3
579	20240404	104400	52258780	4355	4355	4355	4355	1023
580	20240404	104300	47803615	4360	4360	4360	4360	0
581	20240404	104200	47803615	4360	4355	4360	4355	171
582	20240404	104100	47058070	4355	4355	4355	4355	101
583	20240404	104000	46618215	4355	4355	4355	4355	3
584	20240404	103900	46605150	4350	4350	4350	4350	0
585	20240404	103800	46605150	4350	4350	4350	4350	3
586	20240404	103700	46592100	4350	4350	4350	4350	35
587	20240404	103600	46439850	4350	4355	4355	4350	503
588	20240404	103500	44251790	4360	4360	4360	4360	403
589	20240404	103400	42494710	4360	4360	4360	4360	3
590	20240404	103300	42481630	4375	4375	4375	4375	21
591	20240404	103200	42389755	4375	4375	4375	4375	6
592	20240404	103100	42363505	4375	4375	4375	4375	3
593	20240404	103000	42350380	4355	4355	4355	4355	4
594	20240404	102900	42332960	4360	4360	4360	4360	0
595	20240404	102800	42332960	4360	4360	4360	4360	3
596	20240404	102700	42319880	4360	4360	4360	4360	3
597	20240404	102600	42306800	4390	4390	4390	4390	0
598	20240404	102500	42306800	4390	4380	4390	4380	20
599	20240404	102400	42219190	4380	4380	4380	4380	1
600	20240404	102300	42214810	4385	4360	4385	4360	600
601	20240404	102200	39583885	4380	4360	4380	4360	75
602	20240404	102100	39256785	4355	4355	4355	4355	3
603	20240404	102000	39243720	4355	4355	4355	4355	0
604	20240404	101900	39243720	4355	4355	4355	4355	3
605	20240404	101800	39230655	4380	4350	4380	4350	1520
606	20240404	101700	32573720	4350	4350	4350	4350	3
607	20240404	101600	32560670	4350	4350	4350	4350	0
608	20240404	101500	32560670	4350	4350	4350	4350	3
609	20240404	101400	32547620	4350	4350	4350	4350	0
610	20240404	101300	32547620	4350	4350	4350	4350	3
611	20240404	101200	32534570	4350	4350	4350	4350	934
612	20240404	101100	28471670	4350	4350	4350	4350	3
613	20240404	101000	28458620	4350	4350	4350	4350	7
614	20240404	100900	28428170	4350	4350	4350	4350	80
615	20240404	100800	28080170	4350	4350	4350	4350	3
616	20240404	100700	28067120	4350	4350	4350	4350	1
617	20240404	100600	28062770	4350	4350	4350	4350	503
618	20240404	100500	25874720	4355	4355	4355	4355	0
619	20240404	100400	25874720	4355	4380	4380	4355	404
620	20240404	100300	24115275	4355	4355	4355	4355	0
621	20240404	100200	24115275	4355	4375	4375	4355	53
622	20240404	100100	23883460	4375	4350	4375	4350	2
623	20240404	100000	23874735	4350	4350	4350	4350	3
624	20240404	095900	23861685	4355	4355	4355	4355	4
625	20240404	095800	23844265	4350	4350	4350	4350	503
626	20240404	095700	21656215	4350	4350	4350	4350	0
627	20240404	095600	21656215	4350	4375	4375	4350	9
628	20240404	095500	21616940	4375	4350	4375	4350	3
629	20240404	095400	21603840	4350	4350	4350	4350	33
630	20240404	095300	21460290	4350	4350	4350	4350	3
631	20240404	095200	21447240	4375	4375	4375	4375	1
632	20240404	095100	21442865	4350	4350	4350	4350	3
633	20240404	095000	21429815	4350	4350	4350	4350	1
634	20240404	094900	21425465	4350	4355	4355	4350	52
635	20240404	094800	21199115	4380	4380	4380	4380	0
636	20240404	094700	21199115	4380	4355	4380	4355	4
637	20240404	094600	21181670	4360	4360	4360	4360	336
638	20240404	094500	19716710	4360	4380	4380	4360	8
639	20240404	094400	19681730	4360	4380	4380	4360	9
640	20240404	094300	19642330	4360	4360	4360	4360	3
641	20240404	094200	19629250	4385	4380	4385	4380	10
642	20240404	094100	19585405	4360	4360	4360	4360	3
643	20240404	094000	19572325	4360	4360	4360	4360	0
644	20240404	093900	19572325	4360	4360	4360	4360	3
645	20240404	093800	19559245	4360	4360	4360	4360	1
646	20240404	093700	19554885	4360	4380	4380	4360	35
647	20240404	093600	19401645	4355	4355	4355	4355	3
648	20240404	093500	19388580	4355	4355	4355	4355	0
649	20240404	093400	19388580	4355	4355	4355	4355	3
650	20240404	093300	19375515	4355	4355	4355	4355	501
651	20240404	093200	17193660	4355	4355	4355	4355	3
652	20240404	093100	17180595	4385	4380	4385	4380	228
653	20240404	093000	16180830	4385	4385	4385	4385	0
654	20240404	092900	16180830	4385	4375	4385	4345	851
655	20240404	092800	12470785	4385	4385	4385	4385	0
656	20240404	092700	12470785	4385	4360	4385	4360	2
657	20240404	092600	12462040	4375	4375	4375	4375	0
658	20240404	092500	12462040	4375	4360	4375	4355	301
659	20240404	092400	11151140	4355	4355	4355	4355	0
660	20240404	092300	11151140	4355	4355	4355	4355	0
661	20240404	092200	11151140	4355	4355	4355	4355	1
662	20240404	092100	11146785	4355	4355	4355	4355	98
663	20240404	092000	10719995	4355	4365	4365	4355	300
664	20240404	091900	9412030	4390	4385	4390	4385	25
665	20240404	091800	9302330	4360	4370	4370	4360	45
666	20240404	091700	9105790	4370	4370	4370	4370	0
667	20240404	091600	9105790	4370	4370	4370	4370	1
668	20240404	091500	9101420	4390	4390	4390	4390	0
669	20240404	091400	9101420	4390	4390	4390	4390	100
670	20240404	091300	8662420	4390	4390	4390	4390	0
671	20240404	091200	8662420	4390	4390	4390	4390	3
672	20240404	091100	8649250	4355	4355	4355	4355	0
673	20240404	091000	8649250	4355	4355	4355	4355	1
674	20240404	090900	8644895	4355	4355	4355	4355	0
675	20240404	090800	8644895	4355	4355	4355	4355	0
676	20240404	090700	8644895	4355	4355	4355	4355	0
677	20240404	090600	8644895	4355	4375	4395	4355	221
678	20240404	090500	7678460	4350	4350	4350	4350	546
679	20240404	090400	5303360	4350	4370	4370	4350	307
680	20240404	090300	3963910	4375	4375	4375	4375	117
681	20240404	090200	3452035	4375	4375	4375	4375	10
682	20240404	090100	3408285	4375	4375	4375	4375	0
683	20240404	090000	3408285	4375	4350	4375	4350	782