KissMeData/215100/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	205700	180211015	4645	4645	4645	4645	643
3	20240404	205600	180211015	4645	4645	4645	4645	0
4	20240404	205500	180211015	4645	4645	4645	4645	0
5	20240404	205400	180211015	4645	4645	4645	4645	0
6	20240404	205300	180211015	4645	4645	4645	4645	0
7	20240404	205200	180211015	4645	4645	4645	4645	0
8	20240404	205100	180211015	4645	4645	4645	4645	0
9	20240404	205000	180211015	4645	4645	4645	4645	0
10	20240404	204900	180211015	4645	4645	4645	4645	0
11	20240404	204800	180211015	4645	4645	4645	4645	0
12	20240404	204700	180211015	4645	4645	4645	4645	0
13	20240404	204600	180211015	4645	4645	4645	4645	0
14	20240404	204500	180211015	4645	4645	4645	4645	0
15	20240404	204400	180211015	4645	4645	4645	4645	0
16	20240404	204300	180211015	4645	4645	4645	4645	0
17	20240404	204200	180211015	4645	4645	4645	4645	0
18	20240404	204100	180211015	4645	4645	4645	4645	0
19	20240404	204000	180211015	4645	4645	4645	4645	0
20	20240404	203900	180211015	4645	4645	4645	4645	0
21	20240404	203800	180211015	4645	4645	4645	4645	0
22	20240404	203700	180211015	4645	4645	4645	4645	0
23	20240404	203600	180211015	4645	4645	4645	4645	0
24	20240404	203500	180211015	4645	4645	4645	4645	0
25	20240404	203400	180211015	4645	4645	4645	4645	0
26	20240404	203300	180211015	4645	4645	4645	4645	0
27	20240404	203200	180211015	4645	4645	4645	4645	0
28	20240404	203100	180211015	4645	4645	4645	4645	0
29	20240404	203000	180211015	4645	4645	4645	4645	0
30	20240404	202900	180211015	4645	4645	4645	4645	0
31	20240404	202800	180211015	4645	4645	4645	4645	0
32	20240404	202700	180211015	4645	4645	4645	4645	643
33	20240404	202600	180211015	4645	4645	4645	4645	0
34	20240404	202500	180211015	4645	4645	4645	4645	0
35	20240404	202400	180211015	4645	4645	4645	4645	0
36	20240404	202300	180211015	4645	4645	4645	4645	0
37	20240404	202200	180211015	4645	4645	4645	4645	0
38	20240404	202100	180211015	4645	4645	4645	4645	0
39	20240404	202000	180211015	4645	4645	4645	4645	0
40	20240404	201900	180211015	4645	4645	4645	4645	0
41	20240404	201800	180211015	4645	4645	4645	4645	0
42	20240404	201700	180211015	4645	4645	4645	4645	0
43	20240404	201600	180211015	4645	4645	4645	4645	0
44	20240404	201500	180211015	4645	4645	4645	4645	0
45	20240404	201400	180211015	4645	4645	4645	4645	0
46	20240404	201300	180211015	4645	4645	4645	4645	0
47	20240404	201200	180211015	4645	4645	4645	4645	0
48	20240404	201100	180211015	4645	4645	4645	4645	0
49	20240404	201000	180211015	4645	4645	4645	4645	0
50	20240404	200900	180211015	4645	4645	4645	4645	0
51	20240404	200800	180211015	4645	4645	4645	4645	0
52	20240404	200700	180211015	4645	4645	4645	4645	0
53	20240404	200600	180211015	4645	4645	4645	4645	0
54	20240404	200500	180211015	4645	4645	4645	4645	0
55	20240404	200400	180211015	4645	4645	4645	4645	0
56	20240404	200300	180211015	4645	4645	4645	4645	0
57	20240404	200200	180211015	4645	4645	4645	4645	0
58	20240404	200100	180211015	4645	4645	4645	4645	0
59	20240404	200000	180211015	4645	4645	4645	4645	0
60	20240404	195900	180211015	4645	4645	4645	4645	0
61	20240404	195800	180211015	4645	4645	4645	4645	0
62	20240404	195700	180211015	4645	4645	4645	4645	643
63	20240404	195600	180211015	4645	4645	4645	4645	0
64	20240404	195500	180211015	4645	4645	4645	4645	0
65	20240404	195400	180211015	4645	4645	4645	4645	0
66	20240404	195300	180211015	4645	4645	4645	4645	0
67	20240404	195200	180211015	4645	4645	4645	4645	0
68	20240404	195100	180211015	4645	4645	4645	4645	0
69	20240404	195000	180211015	4645	4645	4645	4645	0
70	20240404	194900	180211015	4645	4645	4645	4645	0
71	20240404	194800	180211015	4645	4645	4645	4645	0
72	20240404	194700	180211015	4645	4645	4645	4645	0
73	20240404	194600	180211015	4645	4645	4645	4645	0
74	20240404	194500	180211015	4645	4645	4645	4645	0
75	20240404	194400	180211015	4645	4645	4645	4645	0
76	20240404	194300	180211015	4645	4645	4645	4645	0
77	20240404	194200	180211015	4645	4645	4645	4645	0
78	20240404	194100	180211015	4645	4645	4645	4645	0
79	20240404	194000	180211015	4645	4645	4645	4645	0
80	20240404	193900	180211015	4645	4645	4645	4645	0
81	20240404	193800	180211015	4645	4645	4645	4645	0
82	20240404	193700	180211015	4645	4645	4645	4645	0
83	20240404	193600	180211015	4645	4645	4645	4645	0
84	20240404	193500	180211015	4645	4645	4645	4645	0
85	20240404	193400	180211015	4645	4645	4645	4645	0
86	20240404	193300	180211015	4645	4645	4645	4645	0
87	20240404	193200	180211015	4645	4645	4645	4645	0
88	20240404	193100	180211015	4645	4645	4645	4645	0
89	20240404	193000	180211015	4645	4645	4645	4645	0
90	20240404	192900	180211015	4645	4645	4645	4645	0
91	20240404	192800	180211015	4645	4645	4645	4645	0
92	20240404	192700	180211015	4645	4645	4645	4645	643
93	20240404	192600	180211015	4645	4645	4645	4645	0
94	20240404	192500	180211015	4645	4645	4645	4645	0
95	20240404	192400	180211015	4645	4645	4645	4645	0
96	20240404	192300	180211015	4645	4645	4645	4645	0
97	20240404	192200	180211015	4645	4645	4645	4645	0
98	20240404	192100	180211015	4645	4645	4645	4645	0
99	20240404	192000	180211015	4645	4645	4645	4645	0
100	20240404	191900	180211015	4645	4645	4645	4645	0
101	20240404	191800	180211015	4645	4645	4645	4645	0
102	20240404	191700	180211015	4645	4645	4645	4645	0
103	20240404	191600	180211015	4645	4645	4645	4645	0
104	20240404	191500	180211015	4645	4645	4645	4645	0
105	20240404	191400	180211015	4645	4645	4645	4645	0
106	20240404	191300	180211015	4645	4645	4645	4645	0
107	20240404	191200	180211015	4645	4645	4645	4645	0
108	20240404	191100	180211015	4645	4645	4645	4645	0
109	20240404	191000	180211015	4645	4645	4645	4645	0
110	20240404	190900	180211015	4645	4645	4645	4645	0
111	20240404	190800	180211015	4645	4645	4645	4645	0
112	20240404	190700	180211015	4645	4645	4645	4645	0
113	20240404	190600	180211015	4645	4645	4645	4645	0
114	20240404	190500	180211015	4645	4645	4645	4645	0
115	20240404	190400	180211015	4645	4645	4645	4645	0
116	20240404	190300	180211015	4645	4645	4645	4645	0
117	20240404	190200	180211015	4645	4645	4645	4645	0
118	20240404	190100	180211015	4645	4645	4645	4645	0
119	20240404	190000	180211015	4645	4645	4645	4645	0
120	20240404	185900	180211015	4645	4645	4645	4645	0
121	20240404	185800	180211015	4645	4645	4645	4645	0
122	20240404	185700	180211015	4645	4645	4645	4645	643
123	20240404	185600	180211015	4645	4645	4645	4645	0
124	20240404	185500	180211015	4645	4645	4645	4645	0
125	20240404	185400	180211015	4645	4645	4645	4645	0
126	20240404	185300	180211015	4645	4645	4645	4645	0
127	20240404	185200	180211015	4645	4645	4645	4645	0
128	20240404	185100	180211015	4645	4645	4645	4645	0
129	20240404	185000	180211015	4645	4645	4645	4645	0
130	20240404	184900	180211015	4645	4645	4645	4645	0
131	20240404	184800	180211015	4645	4645	4645	4645	0
132	20240404	184700	180211015	4645	4645	4645	4645	0
133	20240404	184600	180211015	4645	4645	4645	4645	0
134	20240404	184500	180211015	4645	4645	4645	4645	0
135	20240404	184400	180211015	4645	4645	4645	4645	0
136	20240404	184300	180211015	4645	4645	4645	4645	0
137	20240404	184200	180211015	4645	4645	4645	4645	0
138	20240404	184100	180211015	4645	4645	4645	4645	0
139	20240404	184000	180211015	4645	4645	4645	4645	0
140	20240404	183900	180211015	4645	4645	4645	4645	0
141	20240404	183800	180211015	4645	4645	4645	4645	0
142	20240404	183700	180211015	4645	4645	4645	4645	0
143	20240404	183600	180211015	4645	4645	4645	4645	0
144	20240404	183500	180211015	4645	4645	4645	4645	0
145	20240404	183400	180211015	4645	4645	4645	4645	0
146	20240404	183300	180211015	4645	4645	4645	4645	0
147	20240404	183200	180211015	4645	4645	4645	4645	0
148	20240404	183100	180211015	4645	4645	4645	4645	0
149	20240404	183000	180211015	4645	4645	4645	4645	0
150	20240404	182900	180211015	4645	4645	4645	4645	0
151	20240404	182800	180211015	4645	4645	4645	4645	0
152	20240404	182700	180211015	4645	4645	4645	4645	643
153	20240404	182600	180211015	4645	4645	4645	4645	0
154	20240404	182500	180211015	4645	4645	4645	4645	0
155	20240404	182400	180211015	4645	4645	4645	4645	0
156	20240404	182300	180211015	4645	4645	4645	4645	0
157	20240404	182200	180211015	4645	4645	4645	4645	0
158	20240404	182100	180211015	4645	4645	4645	4645	0
159	20240404	182000	180211015	4645	4645	4645	4645	0
160	20240404	181900	180211015	4645	4645	4645	4645	0
161	20240404	181800	180211015	4645	4645	4645	4645	0
162	20240404	181700	180211015	4645	4645	4645	4645	0
163	20240404	181600	180211015	4645	4645	4645	4645	0
164	20240404	181500	180211015	4645	4645	4645	4645	0
165	20240404	181400	180211015	4645	4645	4645	4645	0
166	20240404	181300	180211015	4645	4645	4645	4645	0
167	20240404	181200	180211015	4645	4645	4645	4645	0
168	20240404	181100	180211015	4645	4645	4645	4645	0
169	20240404	181000	180211015	4645	4645	4645	4645	0
170	20240404	180900	180211015	4645	4645	4645	4645	0
171	20240404	180800	180211015	4645	4645	4645	4645	0
172	20240404	180700	180211015	4645	4645	4645	4645	0
173	20240404	180600	180211015	4645	4645	4645	4645	0
174	20240404	180500	180211015	4645	4645	4645	4645	0
175	20240404	180400	180211015	4645	4645	4645	4645	0
176	20240404	180300	180211015	4645	4645	4645	4645	0
177	20240404	180200	180211015	4645	4645	4645	4645	0
178	20240404	180100	180211015	4645	4645	4645	4645	0
179	20240404	180000	180211015	4645	4645	4645	4645	0
180	20240404	175900	180211015	4645	4645	4645	4645	0
181	20240404	175800	180211015	4645	4645	4645	4645	0
182	20240404	175700	180211015	4645	4645	4645	4645	643
183	20240404	175600	180211015	4645	4645	4645	4645	0
184	20240404	175500	180211015	4645	4645	4645	4645	0
185	20240404	175400	180211015	4645	4645	4645	4645	0
186	20240404	175300	180211015	4645	4645	4645	4645	0
187	20240404	175200	180211015	4645	4645	4645	4645	0
188	20240404	175100	180211015	4645	4645	4645	4645	0
189	20240404	175000	180211015	4645	4645	4645	4645	0
190	20240404	174900	180211015	4645	4645	4645	4645	0
191	20240404	174800	180211015	4645	4645	4645	4645	0
192	20240404	174700	180211015	4645	4645	4645	4645	0
193	20240404	174600	180211015	4645	4645	4645	4645	0
194	20240404	174500	180211015	4645	4645	4645	4645	0
195	20240404	174400	180211015	4645	4645	4645	4645	0
196	20240404	174300	180211015	4645	4645	4645	4645	0
197	20240404	174200	180211015	4645	4645	4645	4645	0
198	20240404	174100	180211015	4645	4645	4645	4645	0
199	20240404	174000	180211015	4645	4645	4645	4645	0
200	20240404	173900	180211015	4645	4645	4645	4645	0
201	20240404	173800	180211015	4645	4645	4645	4645	0
202	20240404	173700	180211015	4645	4645	4645	4645	0
203	20240404	173600	180211015	4645	4645	4645	4645	0
204	20240404	173500	180211015	4645	4645	4645	4645	0
205	20240404	173400	180211015	4645	4645	4645	4645	0
206	20240404	173300	180211015	4645	4645	4645	4645	0
207	20240404	173200	180211015	4645	4645	4645	4645	0
208	20240404	173100	180211015	4645	4645	4645	4645	0
209	20240404	173000	180211015	4645	4645	4645	4645	0
210	20240404	172900	180211015	4645	4645	4645	4645	0
211	20240404	172800	180211015	4645	4645	4645	4645	0
212	20240404	172700	180211015	4645	4645	4645	4645	643
213	20240404	172600	180211015	4645	4645	4645	4645	0
214	20240404	172500	180211015	4645	4645	4645	4645	0
215	20240404	172400	180211015	4645	4645	4645	4645	0
216	20240404	172300	180211015	4645	4645	4645	4645	0
217	20240404	172200	180211015	4645	4645	4645	4645	0
218	20240404	172100	180211015	4645	4645	4645	4645	0
219	20240404	172000	180211015	4645	4645	4645	4645	0
220	20240404	171900	180211015	4645	4645	4645	4645	0
221	20240404	171800	180211015	4645	4645	4645	4645	0
222	20240404	171700	180211015	4645	4645	4645	4645	0
223	20240404	171600	180211015	4645	4645	4645	4645	0
224	20240404	171500	180211015	4645	4645	4645	4645	0
225	20240404	171400	180211015	4645	4645	4645	4645	0
226	20240404	171300	180211015	4645	4645	4645	4645	0
227	20240404	171200	180211015	4645	4645	4645	4645	0
228	20240404	171100	180211015	4645	4645	4645	4645	0
229	20240404	171000	180211015	4645	4645	4645	4645	0
230	20240404	170900	180211015	4645	4645	4645	4645	0
231	20240404	170800	180211015	4645	4645	4645	4645	0
232	20240404	170700	180211015	4645	4645	4645	4645	0
233	20240404	170600	180211015	4645	4645	4645	4645	0
234	20240404	170500	180211015	4645	4645	4645	4645	0
235	20240404	170400	180211015	4645	4645	4645	4645	0
236	20240404	170300	180211015	4645	4645	4645	4645	0
237	20240404	170200	180211015	4645	4645	4645	4645	0
238	20240404	170100	180211015	4645	4645	4645	4645	0
239	20240404	170000	180211015	4645	4645	4645	4645	0
240	20240404	165900	180211015	4645	4645	4645	4645	0
241	20240404	165800	180211015	4645	4645	4645	4645	0
242	20240404	165700	180211015	4645	4645	4645	4645	643
243	20240404	165600	180211015	4645	4645	4645	4645	0
244	20240404	165500	180211015	4645	4645	4645	4645	0
245	20240404	165400	180211015	4645	4645	4645	4645	0
246	20240404	165300	180211015	4645	4645	4645	4645	0
247	20240404	165200	180211015	4645	4645	4645	4645	0
248	20240404	165100	180211015	4645	4645	4645	4645	0
249	20240404	165000	180211015	4645	4645	4645	4645	0
250	20240404	164900	180211015	4645	4645	4645	4645	0
251	20240404	164800	180211015	4645	4645	4645	4645	0
252	20240404	164700	180211015	4645	4645	4645	4645	0
253	20240404	164600	180211015	4645	4645	4645	4645	0
254	20240404	164500	180211015	4645	4645	4645	4645	0
255	20240404	164400	180211015	4645	4645	4645	4645	0
256	20240404	164300	180211015	4645	4645	4645	4645	0
257	20240404	164200	180211015	4645	4645	4645	4645	0
258	20240404	164100	180211015	4645	4645	4645	4645	0
259	20240404	164000	180211015	4645	4645	4645	4645	0
260	20240404	163900	180211015	4645	4645	4645	4645	0
261	20240404	163800	180211015	4645	4645	4645	4645	0
262	20240404	163700	180211015	4645	4645	4645	4645	0
263	20240404	163600	180211015	4645	4645	4645	4645	0
264	20240404	163500	180211015	4645	4645	4645	4645	0
265	20240404	163400	180211015	4645	4645	4645	4645	0
266	20240404	163300	180211015	4645	4645	4645	4645	0
267	20240404	163200	180211015	4645	4645	4645	4645	0
268	20240404	163100	180211015	4645	4645	4645	4645	0
269	20240404	163000	180211015	4645	4645	4645	4645	0
270	20240404	162900	180211015	4645	4645	4645	4645	0
271	20240404	162800	180211015	4645	4645	4645	4645	0
272	20240404	162700	180211015	4645	4645	4645	4645	643
273	20240404	162600	180211015	4645	4645	4645	4645	0
274	20240404	162500	180211015	4645	4645	4645	4645	0
275	20240404	162400	180211015	4645	4645	4645	4645	0
276	20240404	162300	180211015	4645	4645	4645	4645	0
277	20240404	162200	180211015	4645	4645	4645	4645	0
278	20240404	162100	180211015	4645	4645	4645	4645	0
279	20240404	162000	180211015	4645	4645	4645	4645	0
280	20240404	161900	180211015	4645	4645	4645	4645	0
281	20240404	161800	180211015	4645	4645	4645	4645	0
282	20240404	161700	180211015	4645	4645	4645	4645	0
283	20240404	161600	180211015	4645	4645	4645	4645	0
284	20240404	161500	180211015	4645	4645	4645	4645	0
285	20240404	161400	180211015	4645	4645	4645	4645	0
286	20240404	161300	180211015	4645	4645	4645	4645	0
287	20240404	161200	180211015	4645	4645	4645	4645	0
288	20240404	161100	180211015	4645	4645	4645	4645	0
289	20240404	161000	180211015	4645	4645	4645	4645	0
290	20240404	160900	180211015	4645	4645	4645	4645	0
291	20240404	160800	180211015	4645	4645	4645	4645	0
292	20240404	160700	180211015	4645	4645	4645	4645	0
293	20240404	160600	180211015	4645	4645	4645	4645	0
294	20240404	160500	180211015	4645	4645	4645	4645	0
295	20240404	160400	180211015	4645	4645	4645	4645	0
296	20240404	160300	180211015	4645	4645	4645	4645	0
297	20240404	160200	180211015	4645	4645	4645	4645	0
298	20240404	160100	180211015	4645	4645	4645	4645	0
299	20240404	160000	180211015	4645	4645	4645	4645	0
300	20240404	155900	180211015	4645	4645	4645	4645	0
301	20240404	155800	180211015	4645	4645	4645	4645	0
302	20240404	155700	180211015	4645	4645	4645	4645	643
303	20240404	155600	180211015	4645	4645	4645	4645	0
304	20240404	155500	180211015	4645	4645	4645	4645	0
305	20240404	155400	180211015	4645	4645	4645	4645	0
306	20240404	155300	180211015	4645	4645	4645	4645	0
307	20240404	155200	180211015	4645	4645	4645	4645	0
308	20240404	155100	180211015	4645	4645	4645	4645	0
309	20240404	155000	180211015	4645	4645	4645	4645	0
310	20240404	154900	180211015	4645	4645	4645	4645	0
311	20240404	154800	180211015	4645	4645	4645	4645	0
312	20240404	154700	180211015	4645	4645	4645	4645	0
313	20240404	154600	180211015	4645	4645	4645	4645	0
314	20240404	154500	180211015	4645	4645	4645	4645	0
315	20240404	154400	180211015	4645	4645	4645	4645	0
316	20240404	154300	180211015	4645	4645	4645	4645	0
317	20240404	154200	180211015	4645	4645	4645	4645	0
318	20240404	154100	180211015	4645	4645	4645	4645	0
319	20240404	154000	180211015	4645	4645	4645	4645	0
320	20240404	153900	180211015	4645	4645	4645	4645	0
321	20240404	153800	180211015	4645	4645	4645	4645	0
322	20240404	153700	180211015	4645	4645	4645	4645	0
323	20240404	153600	180211015	4645	4645	4645	4645	0
324	20240404	153500	180211015	4645	4645	4645	4645	0
325	20240404	153400	180211015	4645	4645	4645	4645	0
326	20240404	153300	180211015	4645	4645	4645	4645	0
327	20240404	153200	180211015	4645	4645	4645	4645	0
328	20240404	153100	180211015	4645	4645	4645	4645	0
329	20240404	153000	180211015	4645	4645	4645	4645	643
330	20240404	152900	177224280	4645	4645	4645	4645	0
331	20240404	152800	177224280	4645	4645	4645	4645	0
332	20240404	152700	177224280	4645	4645	4645	4645	0
333	20240404	152600	177224280	4645	4645	4645	4645	0
334	20240404	152500	177224280	4645	4645	4645	4645	0
335	20240404	152400	177224280	4645	4645	4645	4645	0
336	20240404	152300	177224280	4645	4645	4645	4645	0
337	20240404	152200	177224280	4645	4645	4645	4645	0
338	20240404	152100	177224280	4645	4645	4645	4645	0
339	20240404	152000	177224280	4645	4645	4645	4645	0
340	20240404	151900	177224280	4645	4645	4645	4645	0
341	20240404	151800	177224280	4645	4645	4645	4645	0
342	20240404	151700	177224280	4645	4645	4645	4645	0
343	20240404	151600	177224280	4645	4645	4645	4645	15
344	20240404	151500	177154605	4645	4645	4645	4645	1
345	20240404	151400	177149960	4645	4645	4645	4645	0
346	20240404	151300	177149960	4645	4630	4645	4630	331
347	20240404	151200	175616965	4645	4640	4645	4630	219
348	20240404	151100	174600965	4640	4640	4640	4640	8
349	20240404	151000	174563845	4640	4640	4640	4640	4
350	20240404	150900	174545285	4640	4635	4640	4630	201
351	20240404	150800	173614600	4640	4640	4640	4640	0
352	20240404	150700	173614600	4640	4640	4640	4640	19
353	20240404	150600	173526440	4640	4640	4640	4640	0
354	20240404	150500	173526440	4640	4640	4640	4640	0
355	20240404	150400	173526440	4640	4640	4640	4640	0
356	20240404	150300	173526440	4640	4640	4640	4640	1
357	20240404	150200	173521800	4635	4635	4635	4635	2
358	20240404	150100	173512530	4635	4635	4635	4635	1
359	20240404	150000	173507895	4640	4640	4640	4640	1
360	20240404	145900	173503255	4640	4640	4640	4640	3
361	20240404	145800	173489335	4640	4630	4640	4630	12
362	20240404	145700	173433765	4645	4645	4645	4645	1
363	20240404	145600	173429120	4630	4630	4630	4630	11
364	20240404	145500	173378190	4630	4630	4630	4630	1
365	20240404	145400	173373560	4630	4635	4635	4630	43
366	20240404	145300	173174465	4645	4645	4645	4645	1
367	20240404	145200	173169820	4630	4640	4640	4630	515
368	20240404	145100	170783105	4645	4645	4645	4645	1
369	20240404	145000	170778460	4640	4640	4640	4640	1
370	20240404	144900	170773820	4645	4645	4645	4645	2
371	20240404	144800	170764530	4645	4645	4645	4645	0
372	20240404	144700	170764530	4645	4645	4645	4645	0
373	20240404	144600	170764530	4645	4645	4645	4645	2
374	20240404	144500	170755240	4645	4645	4645	4645	0
375	20240404	144400	170755240	4645	4645	4645	4645	0
376	20240404	144300	170755240	4645	4645	4645	4645	100
377	20240404	144200	170290740	4635	4635	4635	4635	10
378	20240404	144100	170244390	4640	4640	4640	4640	101
379	20240404	144000	169775750	4645	4645	4645	4645	0
380	20240404	143900	169775750	4645	4645	4645	4645	5
381	20240404	143800	169752525	4645	4630	4645	4630	50
382	20240404	143700	169520650	4645	4645	4645	4645	0
383	20240404	143600	169520650	4645	4645	4645	4645	0
384	20240404	143500	169520650	4645	4645	4645	4645	0
385	20240404	143400	169520650	4645	4645	4645	4645	38
386	20240404	143300	169344140	4650	4650	4650	4650	0
387	20240404	143200	169344140	4650	4650	4650	4650	0
388	20240404	143100	169344140	4650	4650	4650	4650	0
389	20240404	143000	169344140	4650	4650	4650	4650	38
390	20240404	142900	169167440	4650	4650	4650	4650	0
391	20240404	142800	169167440	4650	4645	4650	4645	35
392	20240404	142700	169004860	4645	4645	4645	4645	610
393	20240404	142600	166171410	4635	4635	4635	4635	0
394	20240404	142500	166171410	4635	4635	4635	4635	57
395	20240404	142400	165907215	4635	4635	4635	4635	1
396	20240404	142300	165902580	4635	4630	4635	4630	287
397	20240404	142200	164573720	4630	4630	4630	4630	9
398	20240404	142100	164532050	4635	4635	4635	4635	416
399	20240404	142000	162603890	4635	4635	4635	4635	0
400	20240404	141900	162603890	4635	4635	4635	4635	0
401	20240404	141800	162603890	4635	4635	4635	4635	0
402	20240404	141700	162603890	4635	4635	4635	4635	200
403	20240404	141600	161676890	4635	4635	4635	4635	0
404	20240404	141500	161676890	4635	4635	4635	4635	0
405	20240404	141400	161676890	4635	4635	4635	4635	0
406	20240404	141300	161676890	4635	4635	4635	4635	0
407	20240404	141200	161676890	4635	4635	4635	4635	0
408	20240404	141100	161676890	4635	4640	4645	4635	401
409	20240404	141000	159818210	4640	4640	4640	4640	0
410	20240404	140900	159818210	4640	4640	4640	4640	2
411	20240404	140800	159808930	4645	4645	4645	4645	0
412	20240404	140700	159808930	4645	4645	4645	4645	280
413	20240404	140600	158508330	4640	4640	4640	4640	1
414	20240404	140500	158503690	4640	4640	4640	4640	0
415	20240404	140400	158503690	4640	4640	4640	4640	0
416	20240404	140300	158503690	4640	4640	4640	4640	8
417	20240404	140200	158466570	4640	4640	4640	4640	39
418	20240404	140100	158285610	4645	4645	4645	4645	1
419	20240404	140000	158280965	4635	4635	4635	4635	0
420	20240404	135900	158280965	4635	4635	4635	4635	0
421	20240404	135800	158280965	4635	4635	4635	4635	60
422	20240404	135700	158002865	4630	4630	4630	4630	0
423	20240404	135600	158002865	4630	4630	4630	4630	7
424	20240404	135500	157970455	4650	4650	4650	4650	0
425	20240404	135400	157970455	4650	4635	4650	4635	238
426	20240404	135300	156866765	4635	4635	4635	4635	200
427	20240404	135200	155939765	4635	4635	4635	4635	0
428	20240404	135100	155939765	4635	4630	4635	4630	397
429	20240404	135000	154099935	4635	4635	4635	4635	1623
430	20240404	134900	146577330	4640	4640	4640	4640	30
431	20240404	134800	146438130	4640	4640	4640	4640	0
432	20240404	134700	146438130	4640	4640	4640	4640	4
433	20240404	134600	146419570	4640	4640	4640	4640	0
434	20240404	134500	146419570	4640	4640	4640	4640	270
435	20240404	134400	145166770	4650	4650	4650	4650	0
436	20240404	134300	145166770	4650	4640	4650	4640	30
437	20240404	134200	145027510	4640	4640	4640	4640	45
438	20240404	134100	144818710	4640	4640	4640	4640	0
439	20240404	134000	144818710	4640	4640	4640	4640	0
440	20240404	133900	144818710	4640	4640	4640	4640	0
441	20240404	133800	144818710	4640	4640	4640	4640	378
442	20240404	133700	143064790	4645	4645	4645	4645	3
443	20240404	133600	143050855	4645	4645	4645	4645	0
444	20240404	133500	143050855	4645	4645	4645	4645	1
445	20240404	133400	143046210	4645	4645	4645	4645	38
446	20240404	133300	142869700	4645	4645	4645	4645	0
447	20240404	133200	142869700	4645	4645	4645	4645	0
448	20240404	133100	142869700	4645	4645	4645	4645	5
449	20240404	133000	142846475	4650	4650	4650	4650	0
450	20240404	132900	142846475	4650	4650	4650	4650	0
451	20240404	132800	142846475	4650	4650	4650	4650	0
452	20240404	132700	142846475	4650	4650	4650	4650	0
453	20240404	132600	142846475	4650	4650	4650	4650	0
454	20240404	132500	142846475	4650	4650	4650	4650	20
455	20240404	132400	142753475	4650	4650	4650	4650	5
456	20240404	132300	142730225	4650	4650	4650	4650	3
457	20240404	132200	142716275	4640	4640	4640	4640	0
458	20240404	132100	142716275	4640	4640	4640	4640	354
459	20240404	132000	141073715	4650	4650	4650	4650	0
460	20240404	131900	141073715	4650	4650	4650	4650	6
461	20240404	131800	141045815	4640	4650	4650	4640	6
462	20240404	131700	141017935	4640	4640	4640	4640	0
463	20240404	131600	141017935	4640	4640	4640	4640	10
464	20240404	131500	140971535	4640	4640	4640	4640	130
465	20240404	131400	140368335	4650	4650	4650	4650	0
466	20240404	131300	140368335	4650	4650	4650	4650	2
467	20240404	131200	140359035	4655	4640	4655	4640	1675
468	20240404	131100	132569465	4645	4645	4645	4645	66
469	20240404	131000	132262895	4640	4640	4640	4640	0
470	20240404	130900	132262895	4640	4640	4640	4640	0
471	20240404	130800	132262895	4640	4640	4640	4640	0
472	20240404	130700	132262895	4640	4640	4640	4640	87
473	20240404	130600	131859215	4645	4645	4645	4645	0
474	20240404	130500	131859215	4645	4645	4645	4645	24
475	20240404	130400	131747735	4650	4650	4650	4650	0
476	20240404	130300	131747735	4650	4650	4650	4650	2
477	20240404	130200	131738435	4645	4645	4645	4645	0
478	20240404	130100	131738435	4645	4650	4650	4645	34
479	20240404	130000	131580355	4650	4650	4650	4650	0
480	20240404	125900	131580355	4650	4650	4650	4650	0
481	20240404	125800	131580355	4650	4650	4650	4650	0
482	20240404	125700	131580355	4650	4650	4650	4650	0
483	20240404	125600	131580355	4650	4650	4650	4650	0
484	20240404	125500	131580355	4650	4650	4650	4650	51
485	20240404	125400	131343205	4650	4645	4650	4645	296
486	20240404	125300	129968280	4645	4645	4645	4645	100
487	20240404	125200	129503780	4645	4645	4645	4645	100
488	20240404	125100	129039280	4645	4645	4645	4645	0
489	20240404	125000	129039280	4645	4645	4645	4645	0
490	20240404	124900	129039280	4645	4645	4645	4645	3
491	20240404	124800	129025345	4645	4645	4645	4645	0
492	20240404	124700	129025345	4645	4640	4645	4640	58
493	20240404	124600	128756015	4645	4645	4645	4645	52
494	20240404	124500	128514475	4645	4640	4645	4640	12
495	20240404	124400	128458790	4640	4640	4640	4640	0
496	20240404	124300	128458790	4640	4640	4640	4640	0
497	20240404	124200	128458790	4640	4640	4640	4640	30
498	20240404	124100	128319590	4640	4640	4640	4640	0
499	20240404	124000	128319590	4640	4640	4640	4640	1
500	20240404	123900	128314950	4640	4640	4640	4640	0
501	20240404	123800	128314950	4640	4640	4640	4640	0
502	20240404	123700	128314950	4640	4640	4640	4640	0
503	20240404	123600	128314950	4640	4640	4640	4640	276
504	20240404	123500	127034310	4645	4645	4645	4645	0
505	20240404	123400	127034310	4645	4645	4645	4645	1
506	20240404	123300	127029665	4645	4645	4645	4645	1
507	20240404	123200	127025020	4645	4645	4645	4645	0
508	20240404	123100	127025020	4645	4645	4645	4645	0
509	20240404	123000	127025020	4645	4645	4645	4645	4
510	20240404	122900	127006440	4645	4645	4645	4645	0
511	20240404	122800	127006440	4645	4645	4645	4645	0
512	20240404	122700	127006440	4645	4645	4645	4645	0
513	20240404	122600	127006440	4645	4645	4645	4645	0
514	20240404	122500	127006440	4645	4645	4645	4645	0
515	20240404	122400	127006440	4645	4645	4645	4645	0
516	20240404	122300	127006440	4645	4635	4645	4635	173
517	20240404	122200	126203585	4645	4645	4645	4645	0
518	20240404	122100	126203585	4645	4645	4645	4645	0
519	20240404	122000	126203585	4645	4645	4645	4645	20
520	20240404	121900	126110685	4645	4645	4645	4645	1
521	20240404	121800	126106040	4645	4645	4645	4645	0
522	20240404	121700	126106040	4645	4645	4645	4645	111
523	20240404	121600	125590445	4645	4645	4645	4645	20
524	20240404	121500	125497545	4645	4645	4645	4645	1
525	20240404	121400	125492900	4645	4645	4645	4645	0
526	20240404	121300	125492900	4645	4645	4645	4645	3
527	20240404	121200	125478965	4635	4635	4635	4635	2
528	20240404	121100	125469695	4635	4635	4635	4635	0
529	20240404	121000	125469695	4635	4635	4635	4635	79
530	20240404	120900	125103530	4635	4635	4635	4635	0
531	20240404	120800	125103530	4635	4635	4635	4635	0
532	20240404	120700	125103530	4635	4635	4635	4635	0
533	20240404	120600	125103530	4635	4640	4640	4635	19
534	20240404	120500	125015395	4635	4635	4635	4635	0
535	20240404	120400	125015395	4635	4635	4635	4635	0
536	20240404	120300	125015395	4635	4635	4635	4635	274
537	20240404	120200	123745405	4635	4635	4635	4635	4
538	20240404	120100	123726865	4640	4640	4640	4640	762
539	20240404	120000	120191185	4645	4645	4645	4645	0
540	20240404	115900	120191185	4645	4645	4645	4645	0
541	20240404	115800	120191185	4645	4645	4645	4645	21
542	20240404	115700	120093640	4645	4645	4645	4645	0
543	20240404	115600	120093640	4645	4645	4645	4645	0
544	20240404	115500	120093640	4645	4645	4645	4645	0
545	20240404	115400	120093640	4645	4640	4645	4640	11
546	20240404	115300	120042550	4645	4645	4645	4645	25
547	20240404	115200	119926425	4645	4645	4645	4645	2
548	20240404	115100	119917135	4650	4650	4650	4650	0
549	20240404	115000	119917135	4650	4650	4650	4650	2
550	20240404	114900	119907835	4650	4650	4650	4650	0
551	20240404	114800	119907835	4650	4650	4650	4650	0
552	20240404	114700	119907835	4650	4650	4650	4650	18
553	20240404	114600	119824135	4650	4650	4650	4650	0
554	20240404	114500	119824135	4650	4650	4650	4650	0
555	20240404	114400	119824135	4650	4650	4650	4650	0
556	20240404	114300	119824135	4650	4650	4650	4650	1
557	20240404	114200	119819485	4650	4650	4650	4650	41
558	20240404	114100	119628835	4655	4655	4655	4655	1
559	20240404	114000	119624180	4655	4655	4655	4655	0
560	20240404	113900	119624180	4655	4655	4655	4655	2
561	20240404	113800	119614870	4650	4650	4650	4650	0
562	20240404	113700	119614870	4650	4650	4650	4650	5
563	20240404	113600	119591620	4650	4650	4650	4650	0
564	20240404	113500	119591620	4650	4650	4650	4650	0
565	20240404	113400	119591620	4650	4650	4650	4650	5
566	20240404	113300	119568370	4650	4650	4650	4650	0
567	20240404	113200	119568370	4650	4650	4650	4650	28
568	20240404	113100	119438170	4650	4650	4650	4650	41
569	20240404	113000	119247520	4640	4640	4640	4640	101
570	20240404	112900	118778880	4640	4640	4640	4640	69
571	20240404	112800	118458720	4640	4640	4640	4640	0
572	20240404	112700	118458720	4640	4640	4640	4640	0
573	20240404	112600	118458720	4640	4640	4640	4640	0
574	20240404	112500	118458720	4640	4640	4640	4640	0
575	20240404	112400	118458720	4640	4640	4640	4640	0
576	20240404	112300	118458720	4640	4640	4640	4640	0
577	20240404	112200	118458720	4640	4640	4640	4640	0
578	20240404	112100	118458720	4640	4640	4640	4640	0
579	20240404	112000	118458720	4640	4640	4640	4640	0
580	20240404	111900	118458720	4640	4640	4640	4640	0
581	20240404	111800	118458720	4640	4640	4640	4640	0
582	20240404	111700	118458720	4640	4635	4640	4635	35
583	20240404	111600	118296470	4640	4640	4640	4640	173
584	20240404	111500	117493750	4640	4655	4655	4640	218
585	20240404	111400	116480460	4640	4640	4640	4640	110
586	20240404	111300	115970060	4655	4655	4655	4655	6
587	20240404	111200	115942130	4655	4650	4655	4650	3
588	20240404	111100	115928175	4650	4650	4650	4650	0
589	20240404	111000	115928175	4650	4650	4650	4650	94
590	20240404	110900	115491075	4650	4650	4650	4650	6
591	20240404	110800	115463175	4650	4650	4650	4650	2
592	20240404	110700	115453875	4650	4650	4650	4650	10
593	20240404	110600	115407375	4640	4640	4640	4640	50
594	20240404	110500	115175375	4630	4630	4630	4630	0
595	20240404	110400	115175375	4630	4630	4630	4630	0
596	20240404	110300	115175375	4630	4650	4650	4630	1057
597	20240404	110200	110278705	4650	4650	4650	4650	796
598	20240404	110100	106577305	4650	4650	4650	4650	0
599	20240404	110000	106577305	4650	4650	4650	4650	8
600	20240404	105900	106540105	4650	4650	4650	4650	0
601	20240404	105800	106540105	4650	4650	4650	4650	2
602	20240404	105700	106530805	4650	4650	4650	4650	0
603	20240404	105600	106530805	4650	4650	4650	4650	100
604	20240404	105500	106065805	4655	4655	4655	4655	200
605	20240404	105400	105134805	4655	4655	4655	4655	0
606	20240404	105300	105134805	4655	4655	4655	4655	0
607	20240404	105200	105134805	4655	4650	4655	4650	5
608	20240404	105100	105111545	4640	4640	4640	4640	0
609	20240404	105000	105111545	4640	4640	4640	4640	0
610	20240404	104900	105111545	4640	4640	4640	4640	0
611	20240404	104800	105111545	4640	4640	4640	4640	0
612	20240404	104700	105111545	4640	4640	4640	4640	423
613	20240404	104600	103148825	4650	4650	4650	4650	0
614	20240404	104500	103148825	4650	4650	4650	4650	5
615	20240404	104400	103125575	4640	4640	4640	4640	100
616	20240404	104300	102661575	4650	4650	4650	4650	1
617	20240404	104200	102656925	4650	4650	4650	4650	0
618	20240404	104100	102656925	4650	4650	4650	4650	0
619	20240404	104000	102656925	4650	4650	4650	4650	0
620	20240404	103900	102656925	4650	4650	4650	4650	0
621	20240404	103800	102656925	4650	4640	4650	4630	1598
622	20240404	103700	95255695	4650	4650	4650	4650	0
623	20240404	103600	95255695	4650	4650	4650	4650	5
624	20240404	103500	95232445	4650	4650	4650	4645	637
625	20240404	103400	92272070	4650	4650	4650	4650	0
626	20240404	103300	92272070	4650	4650	4650	4650	0
627	20240404	103200	92272070	4650	4650	4650	4650	14
628	20240404	103100	92206970	4650	4655	4655	4650	18
629	20240404	103000	92123230	4655	4650	4655	4650	37
630	20240404	102900	91951050	4655	4655	4655	4655	0
631	20240404	102800	91951050	4655	4655	4655	4655	11
632	20240404	102700	91899845	4660	4660	4660	4660	10
633	20240404	102600	91853245	4660	4660	4660	4660	22
634	20240404	102500	91750725	4650	4650	4650	4650	20
635	20240404	102400	91657725	4660	4660	4660	4660	23
636	20240404	102300	91550545	4660	4660	4660	4660	0
637	20240404	102200	91550545	4660	4660	4660	4660	3
638	20240404	102100	91536565	4660	4660	4660	4660	10
639	20240404	102000	91489965	4660	4660	4660	4660	0
640	20240404	101900	91489965	4660	4665	4665	4660	55
641	20240404	101800	91233415	4665	4665	4665	4665	0
642	20240404	101700	91233415	4665	4665	4665	4665	11
643	20240404	101600	91182100	4665	4665	4665	4665	5
644	20240404	101500	91158775	4665	4665	4665	4665	6
645	20240404	101400	91130785	4645	4645	4655	4645	201
646	20240404	101300	90197130	4645	4660	4660	4645	43
647	20240404	101200	89997350	4665	4665	4665	4665	2
648	20240404	101100	89988020	4660	4660	4660	4660	20
649	20240404	101000	89894820	4660	4660	4660	4660	0
650	20240404	100900	89894820	4660	4660	4660	4660	16
651	20240404	100800	89820260	4660	4660	4660	4660	0
652	20240404	100700	89820260	4660	4660	4660	4660	35
653	20240404	100600	89657160	4660	4660	4660	4660	0
654	20240404	100500	89657160	4660	4660	4660	4660	50
655	20240404	100400	89424160	4670	4670	4670	4670	22
656	20240404	100300	89321420	4670	4670	4670	4670	3
657	20240404	100200	89307410	4670	4670	4670	4670	4
658	20240404	100100	89288730	4660	4660	4660	4660	10
659	20240404	100000	89242130	4635	4635	4635	4635	0
660	20240404	095900	89242130	4635	4640	4640	4635	331
661	20240404	095800	87707300	4640	4640	4640	4640	0
662	20240404	095700	87707300	4640	4675	4675	4640	134
663	20240404	095600	87081410	4675	4675	4675	4670	74
664	20240404	095500	86735765	4675	4670	4675	4670	23
665	20240404	095400	86628345	4670	4670	4670	4670	13
666	20240404	095300	86567635	4670	4670	4670	4670	205
667	20240404	095200	85610285	4670	4670	4670	4670	8
668	20240404	095100	85572925	4630	4660	4660	4630	250
669	20240404	095000	84414650	4660	4660	4660	4660	51
670	20240404	094900	84176990	4670	4665	4670	4665	85
671	20240404	094800	83780215	4665	4675	4675	4665	116
672	20240404	094700	83238075	4675	4675	4675	4675	0
673	20240404	094600	83238075	4675	4670	4675	4670	220
674	20240404	094500	82210405	4670	4670	4670	4670	11
675	20240404	094400	82159035	4670	4665	4670	4665	25
676	20240404	094300	82042355	4665	4655	4665	4630	774
677	20240404	094200	78450970	4655	4655	4655	4655	0
678	20240404	094100	78450970	4655	4655	4655	4655	0
679	20240404	094000	78450970	4655	4655	4655	4655	0
680	20240404	093900	78450970	4655	4665	4665	4655	4120
681	20240404	093800	59261450	4670	4675	4675	4670	72
682	20240404	093700	58925150	4665	4670	4670	4665	2213
683	20240404	093600	48590675	4670	4670	4670	4670	1
684	20240404	093500	48586005	4665	4665	4665	4665	74
685	20240404	093400	48240795	4665	4665	4665	4665	100
686	20240404	093300	47774295	4665	4665	4665	4665	0
687	20240404	093200	47774295	4665	4665	4665	4665	0
688	20240404	093100	47774295	4665	4665	4665	4665	1
689	20240404	093000	47769630	4665	4660	4665	4660	234
690	20240404	092900	46678190	4665	4665	4665	4660	34
691	20240404	092800	46519630	4670	4670	4670	4670	0
692	20240404	092700	46519630	4670	4665	4670	4665	11
693	20240404	092600	46468310	4670	4670	4670	4670	13
694	20240404	092500	46407600	4670	4670	4670	4670	1
695	20240404	092400	46402930	4670	4670	4670	4670	0
696	20240404	092300	46402930	4670	4670	4670	4670	41
697	20240404	092200	46211460	4660	4660	4660	4660	0
698	20240404	092100	46211460	4660	4670	4670	4660	114
699	20240404	092000	45680080	4660	4660	4660	4660	839
700	20240404	091900	41770340	4660	4660	4675	4660	830
701	20240404	091800	37902240	4675	4670	4675	4670	501
702	20240404	091700	35562565	4675	4660	4675	4660	1200
703	20240404	091600	29958585	4660	4655	4660	4655	506
704	20240404	091500	27600655	4655	4655	4655	4655	104
705	20240404	091400	27116535	4660	4660	4660	4660	0
706	20240404	091300	27116535	4660	4655	4660	4655	302
707	20240404	091200	25709225	4650	4655	4660	4650	2412
708	20240404	091100	14470310	4655	4655	4655	4655	1
709	20240404	091000	14465655	4655	4655	4655	4655	500
710	20240404	090900	12138155	4655	4655	4655	4655	1196
711	20240404	090800	6570775	4655	4655	4655	4655	0
712	20240404	090700	6570775	4655	4655	4655	4655	10
713	20240404	090600	6524225	4655	4655	4655	4655	0
714	20240404	090500	6524225	4655	4655	4655	4655	10
715	20240404	090400	6477675	4660	4625	4660	4625	53
716	20240404	090300	6231120	4625	4625	4625	4625	303
717	20240404	090200	4829745	4630	4660	4660	4630	59
718	20240404	090100	4555995	4660	4660	4660	4660	113
719	20240404	090000	4029415	4660	4625	4660	4625	870