KissMeData/238200/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	202200	402137590	5350	5350	5350	5350	1337
3	20240405	202100	402137590	5350	5350	5350	5350	0
4	20240405	202000	402137590	5350	5350	5350	5350	0
5	20240405	201900	402137590	5350	5350	5350	5350	0
6	20240405	201800	402137590	5350	5350	5350	5350	0
7	20240405	201700	402137590	5350	5350	5350	5350	0
8	20240405	201600	402137590	5350	5350	5350	5350	0
9	20240405	201500	402137590	5350	5350	5350	5350	0
10	20240405	201400	402137590	5350	5350	5350	5350	0
11	20240405	201300	402137590	5350	5350	5350	5350	0
12	20240405	201200	402137590	5350	5350	5350	5350	0
13	20240405	201100	402137590	5350	5350	5350	5350	0
14	20240405	201000	402137590	5350	5350	5350	5350	0
15	20240405	200900	402137590	5350	5350	5350	5350	0
16	20240405	200800	402137590	5350	5350	5350	5350	0
17	20240405	200700	402137590	5350	5350	5350	5350	0
18	20240405	200600	402137590	5350	5350	5350	5350	0
19	20240405	200500	402137590	5350	5350	5350	5350	0
20	20240405	200400	402137590	5350	5350	5350	5350	0
21	20240405	200300	402137590	5350	5350	5350	5350	0
22	20240405	200200	402137590	5350	5350	5350	5350	0
23	20240405	200100	402137590	5350	5350	5350	5350	0
24	20240405	200000	402137590	5350	5350	5350	5350	0
25	20240405	195900	402137590	5350	5350	5350	5350	0
26	20240405	195800	402137590	5350	5350	5350	5350	0
27	20240405	195700	402137590	5350	5350	5350	5350	0
28	20240405	195600	402137590	5350	5350	5350	5350	0
29	20240405	195500	402137590	5350	5350	5350	5350	0
30	20240405	195400	402137590	5350	5350	5350	5350	0
31	20240405	195300	402137590	5350	5350	5350	5350	0
32	20240405	195200	402137590	5350	5350	5350	5350	1337
33	20240405	195100	402137590	5350	5350	5350	5350	0
34	20240405	195000	402137590	5350	5350	5350	5350	0
35	20240405	194900	402137590	5350	5350	5350	5350	0
36	20240405	194800	402137590	5350	5350	5350	5350	0
37	20240405	194700	402137590	5350	5350	5350	5350	0
38	20240405	194600	402137590	5350	5350	5350	5350	0
39	20240405	194500	402137590	5350	5350	5350	5350	0
40	20240405	194400	402137590	5350	5350	5350	5350	0
41	20240405	194300	402137590	5350	5350	5350	5350	0
42	20240405	194200	402137590	5350	5350	5350	5350	0
43	20240405	194100	402137590	5350	5350	5350	5350	0
44	20240405	194000	402137590	5350	5350	5350	5350	0
45	20240405	193900	402137590	5350	5350	5350	5350	0
46	20240405	193800	402137590	5350	5350	5350	5350	0
47	20240405	193700	402137590	5350	5350	5350	5350	0
48	20240405	193600	402137590	5350	5350	5350	5350	0
49	20240405	193500	402137590	5350	5350	5350	5350	0
50	20240405	193400	402137590	5350	5350	5350	5350	0
51	20240405	193300	402137590	5350	5350	5350	5350	0
52	20240405	193200	402137590	5350	5350	5350	5350	0
53	20240405	193100	402137590	5350	5350	5350	5350	0
54	20240405	193000	402137590	5350	5350	5350	5350	0
55	20240405	192900	402137590	5350	5350	5350	5350	0
56	20240405	192800	402137590	5350	5350	5350	5350	0
57	20240405	192700	402137590	5350	5350	5350	5350	0
58	20240405	192600	402137590	5350	5350	5350	5350	0
59	20240405	192500	402137590	5350	5350	5350	5350	0
60	20240405	192400	402137590	5350	5350	5350	5350	0
61	20240405	192300	402137590	5350	5350	5350	5350	0
62	20240405	192200	402137590	5350	5350	5350	5350	1337
63	20240405	192100	402137590	5350	5350	5350	5350	0
64	20240405	192000	402137590	5350	5350	5350	5350	0
65	20240405	191900	402137590	5350	5350	5350	5350	0
66	20240405	191800	402137590	5350	5350	5350	5350	0
67	20240405	191700	402137590	5350	5350	5350	5350	0
68	20240405	191600	402137590	5350	5350	5350	5350	0
69	20240405	191500	402137590	5350	5350	5350	5350	0
70	20240405	191400	402137590	5350	5350	5350	5350	0
71	20240405	191300	402137590	5350	5350	5350	5350	0
72	20240405	191200	402137590	5350	5350	5350	5350	0
73	20240405	191100	402137590	5350	5350	5350	5350	0
74	20240405	191000	402137590	5350	5350	5350	5350	0
75	20240405	190900	402137590	5350	5350	5350	5350	0
76	20240405	190800	402137590	5350	5350	5350	5350	0
77	20240405	190700	402137590	5350	5350	5350	5350	0
78	20240405	190600	402137590	5350	5350	5350	5350	0
79	20240405	190500	402137590	5350	5350	5350	5350	0
80	20240405	190400	402137590	5350	5350	5350	5350	0
81	20240405	190300	402137590	5350	5350	5350	5350	0
82	20240405	190200	402137590	5350	5350	5350	5350	0
83	20240405	190100	402137590	5350	5350	5350	5350	0
84	20240405	190000	402137590	5350	5350	5350	5350	0
85	20240405	185900	402137590	5350	5350	5350	5350	0
86	20240405	185800	402137590	5350	5350	5350	5350	0
87	20240405	185700	402137590	5350	5350	5350	5350	0
88	20240405	185600	402137590	5350	5350	5350	5350	0
89	20240405	185500	402137590	5350	5350	5350	5350	0
90	20240405	185400	402137590	5350	5350	5350	5350	0
91	20240405	185300	402137590	5350	5350	5350	5350	0
92	20240405	185200	402137590	5350	5350	5350	5350	1337
93	20240405	185100	402137590	5350	5350	5350	5350	0
94	20240405	185000	402137590	5350	5350	5350	5350	0
95	20240405	184900	402137590	5350	5350	5350	5350	0
96	20240405	184800	402137590	5350	5350	5350	5350	0
97	20240405	184700	402137590	5350	5350	5350	5350	0
98	20240405	184600	402137590	5350	5350	5350	5350	0
99	20240405	184500	402137590	5350	5350	5350	5350	0
100	20240405	184400	402137590	5350	5350	5350	5350	0
101	20240405	184300	402137590	5350	5350	5350	5350	0
102	20240405	184200	402137590	5350	5350	5350	5350	0
103	20240405	184100	402137590	5350	5350	5350	5350	0
104	20240405	184000	402137590	5350	5350	5350	5350	0
105	20240405	183900	402137590	5350	5350	5350	5350	0
106	20240405	183800	402137590	5350	5350	5350	5350	0
107	20240405	183700	402137590	5350	5350	5350	5350	0
108	20240405	183600	402137590	5350	5350	5350	5350	0
109	20240405	183500	402137590	5350	5350	5350	5350	0
110	20240405	183400	402137590	5350	5350	5350	5350	0
111	20240405	183300	402137590	5350	5350	5350	5350	0
112	20240405	183200	402137590	5350	5350	5350	5350	0
113	20240405	183100	402137590	5350	5350	5350	5350	0
114	20240405	183000	402137590	5350	5350	5350	5350	0
115	20240405	182900	402137590	5350	5350	5350	5350	0
116	20240405	182800	402137590	5350	5350	5350	5350	0
117	20240405	182700	402137590	5350	5350	5350	5350	0
118	20240405	182600	402137590	5350	5350	5350	5350	0
119	20240405	182500	402137590	5350	5350	5350	5350	0
120	20240405	182400	402137590	5350	5350	5350	5350	0
121	20240405	182300	402137590	5350	5350	5350	5350	0
122	20240405	182200	402137590	5350	5350	5350	5350	1337
123	20240405	182100	402137590	5350	5350	5350	5350	0
124	20240405	182000	402137590	5350	5350	5350	5350	0
125	20240405	181900	402137590	5350	5350	5350	5350	0
126	20240405	181800	402137590	5350	5350	5350	5350	0
127	20240405	181700	402137590	5350	5350	5350	5350	0
128	20240405	181600	402137590	5350	5350	5350	5350	0
129	20240405	181500	402137590	5350	5350	5350	5350	0
130	20240405	181400	402137590	5350	5350	5350	5350	0
131	20240405	181300	402137590	5350	5350	5350	5350	0
132	20240405	181200	402137590	5350	5350	5350	5350	0
133	20240405	181100	402137590	5350	5350	5350	5350	0
134	20240405	181000	402137590	5350	5350	5350	5350	0
135	20240405	180900	402137590	5350	5350	5350	5350	0
136	20240405	180800	402137590	5350	5350	5350	5350	0
137	20240405	180700	402137590	5350	5350	5350	5350	0
138	20240405	180600	402137590	5350	5350	5350	5350	0
139	20240405	180500	402137590	5350	5350	5350	5350	0
140	20240405	180400	402137590	5350	5350	5350	5350	0
141	20240405	180300	402137590	5350	5350	5350	5350	0
142	20240405	180200	402137590	5350	5350	5350	5350	0
143	20240405	180100	402137590	5350	5350	5350	5350	0
144	20240405	180000	402137590	5350	5350	5350	5350	0
145	20240405	175900	402137590	5350	5350	5350	5350	0
146	20240405	175800	402137590	5350	5350	5350	5350	0
147	20240405	175700	402137590	5350	5350	5350	5350	0
148	20240405	175600	402137590	5350	5350	5350	5350	0
149	20240405	175500	402137590	5350	5350	5350	5350	0
150	20240405	175400	402137590	5350	5350	5350	5350	0
151	20240405	175300	402137590	5350	5350	5350	5350	0
152	20240405	175200	402137590	5350	5350	5350	5350	1337
153	20240405	175100	402137590	5350	5350	5350	5350	0
154	20240405	175000	402137590	5350	5350	5350	5350	0
155	20240405	174900	402137590	5350	5350	5350	5350	0
156	20240405	174800	402137590	5350	5350	5350	5350	0
157	20240405	174700	402137590	5350	5350	5350	5350	0
158	20240405	174600	402137590	5350	5350	5350	5350	0
159	20240405	174500	402137590	5350	5350	5350	5350	0
160	20240405	174400	402137590	5350	5350	5350	5350	0
161	20240405	174300	402137590	5350	5350	5350	5350	0
162	20240405	174200	402137590	5350	5350	5350	5350	0
163	20240405	174100	402137590	5350	5350	5350	5350	0
164	20240405	174000	402137590	5350	5350	5350	5350	0
165	20240405	173900	402137590	5350	5350	5350	5350	0
166	20240405	173800	402137590	5350	5350	5350	5350	0
167	20240405	173700	402137590	5350	5350	5350	5350	0
168	20240405	173600	402137590	5350	5350	5350	5350	0
169	20240405	173500	402137590	5350	5350	5350	5350	0
170	20240405	173400	402137590	5350	5350	5350	5350	0
171	20240405	173300	402137590	5350	5350	5350	5350	0
172	20240405	173200	402137590	5350	5350	5350	5350	0
173	20240405	173100	402137590	5350	5350	5350	5350	0
174	20240405	173000	402137590	5350	5350	5350	5350	0
175	20240405	172900	402137590	5350	5350	5350	5350	0
176	20240405	172800	402137590	5350	5350	5350	5350	0
177	20240405	172700	402137590	5350	5350	5350	5350	0
178	20240405	172600	402137590	5350	5350	5350	5350	0
179	20240405	172500	402137590	5350	5350	5350	5350	0
180	20240405	172400	402137590	5350	5350	5350	5350	0
181	20240405	172300	402137590	5350	5350	5350	5350	0
182	20240405	172200	402137590	5350	5350	5350	5350	1337
183	20240405	172100	402137590	5350	5350	5350	5350	0
184	20240405	172000	402137590	5350	5350	5350	5350	0
185	20240405	171900	402137590	5350	5350	5350	5350	0
186	20240405	171800	402137590	5350	5350	5350	5350	0
187	20240405	171700	402137590	5350	5350	5350	5350	0
188	20240405	171600	402137590	5350	5350	5350	5350	0
189	20240405	171500	402137590	5350	5350	5350	5350	0
190	20240405	171400	402137590	5350	5350	5350	5350	0
191	20240405	171300	402137590	5350	5350	5350	5350	0
192	20240405	171200	402137590	5350	5350	5350	5350	0
193	20240405	171100	402137590	5350	5350	5350	5350	0
194	20240405	171000	402137590	5350	5350	5350	5350	0
195	20240405	170900	402137590	5350	5350	5350	5350	0
196	20240405	170800	402137590	5350	5350	5350	5350	0
197	20240405	170700	402137590	5350	5350	5350	5350	0
198	20240405	170600	402137590	5350	5350	5350	5350	0
199	20240405	170500	402137590	5350	5350	5350	5350	0
200	20240405	170400	402137590	5350	5350	5350	5350	0
201	20240405	170300	402137590	5350	5350	5350	5350	0
202	20240405	170200	402137590	5350	5350	5350	5350	0
203	20240405	170100	402137590	5350	5350	5350	5350	0
204	20240405	170000	402137590	5350	5350	5350	5350	0
205	20240405	165900	402137590	5350	5350	5350	5350	0
206	20240405	165800	402137590	5350	5350	5350	5350	0
207	20240405	165700	402137590	5350	5350	5350	5350	0
208	20240405	165600	402137590	5350	5350	5350	5350	0
209	20240405	165500	402137590	5350	5350	5350	5350	0
210	20240405	165400	402137590	5350	5350	5350	5350	0
211	20240405	165300	402137590	5350	5350	5350	5350	0
212	20240405	165200	402137590	5350	5350	5350	5350	1337
213	20240405	165100	402137590	5350	5350	5350	5350	0
214	20240405	165000	402137590	5350	5350	5350	5350	0
215	20240405	164900	402137590	5350	5350	5350	5350	0
216	20240405	164800	402137590	5350	5350	5350	5350	0
217	20240405	164700	402137590	5350	5350	5350	5350	0
218	20240405	164600	402137590	5350	5350	5350	5350	0
219	20240405	164500	402137590	5350	5350	5350	5350	0
220	20240405	164400	402137590	5350	5350	5350	5350	0
221	20240405	164300	402137590	5350	5350	5350	5350	0
222	20240405	164200	402137590	5350	5350	5350	5350	0
223	20240405	164100	402137590	5350	5350	5350	5350	0
224	20240405	164000	402137590	5350	5350	5350	5350	0
225	20240405	163900	402137590	5350	5350	5350	5350	0
226	20240405	163800	402137590	5350	5350	5350	5350	0
227	20240405	163700	402137590	5350	5350	5350	5350	0
228	20240405	163600	402137590	5350	5350	5350	5350	0
229	20240405	163500	402137590	5350	5350	5350	5350	0
230	20240405	163400	402137590	5350	5350	5350	5350	0
231	20240405	163300	402137590	5350	5350	5350	5350	0
232	20240405	163200	402137590	5350	5350	5350	5350	0
233	20240405	163100	402137590	5350	5350	5350	5350	0
234	20240405	163000	402137590	5350	5350	5350	5350	0
235	20240405	162900	402137590	5350	5350	5350	5350	0
236	20240405	162800	402137590	5350	5350	5350	5350	0
237	20240405	162700	402137590	5350	5350	5350	5350	0
238	20240405	162600	402137590	5350	5350	5350	5350	0
239	20240405	162500	402137590	5350	5350	5350	5350	0
240	20240405	162400	402137590	5350	5350	5350	5350	0
241	20240405	162300	402137590	5350	5350	5350	5350	0
242	20240405	162200	402137590	5350	5350	5350	5350	1337
243	20240405	162100	402137590	5350	5350	5350	5350	0
244	20240405	162000	402137590	5350	5350	5350	5350	0
245	20240405	161900	402137590	5350	5350	5350	5350	0
246	20240405	161800	402137590	5350	5350	5350	5350	0
247	20240405	161700	402137590	5350	5350	5350	5350	0
248	20240405	161600	402137590	5350	5350	5350	5350	0
249	20240405	161500	402137590	5350	5350	5350	5350	0
250	20240405	161400	402137590	5350	5350	5350	5350	0
251	20240405	161300	402137590	5350	5350	5350	5350	0
252	20240405	161200	402137590	5350	5350	5350	5350	0
253	20240405	161100	402137590	5350	5350	5350	5350	0
254	20240405	161000	402137590	5350	5350	5350	5350	0
255	20240405	160900	402137590	5350	5350	5350	5350	0
256	20240405	160800	402137590	5350	5350	5350	5350	0
257	20240405	160700	402137590	5350	5350	5350	5350	0
258	20240405	160600	402137590	5350	5350	5350	5350	0
259	20240405	160500	402137590	5350	5350	5350	5350	0
260	20240405	160400	402137590	5350	5350	5350	5350	0
261	20240405	160300	402137590	5350	5350	5350	5350	0
262	20240405	160200	402137590	5350	5350	5350	5350	0
263	20240405	160100	402137590	5350	5350	5350	5350	0
264	20240405	160000	402137590	5350	5350	5350	5350	0
265	20240405	155900	402137590	5350	5350	5350	5350	0
266	20240405	155800	402137590	5350	5350	5350	5350	0
267	20240405	155700	402137590	5350	5350	5350	5350	0
268	20240405	155600	402137590	5350	5350	5350	5350	0
269	20240405	155500	402137590	5350	5350	5350	5350	0
270	20240405	155400	402137590	5350	5350	5350	5350	0
271	20240405	155300	402137590	5350	5350	5350	5350	0
272	20240405	155200	402137590	5350	5350	5350	5350	1337
273	20240405	155100	402137590	5350	5350	5350	5350	0
274	20240405	155000	402137590	5350	5350	5350	5350	0
275	20240405	154900	402137590	5350	5350	5350	5350	0
276	20240405	154800	402137590	5350	5350	5350	5350	0
277	20240405	154700	402137590	5350	5350	5350	5350	0
278	20240405	154600	402137590	5350	5350	5350	5350	0
279	20240405	154500	402137590	5350	5350	5350	5350	0
280	20240405	154400	402137590	5350	5350	5350	5350	0
281	20240405	154300	402137590	5350	5350	5350	5350	0
282	20240405	154200	402137590	5350	5350	5350	5350	0
283	20240405	154100	402137590	5350	5350	5350	5350	0
284	20240405	154000	402137590	5350	5350	5350	5350	0
285	20240405	153900	402137590	5350	5350	5350	5350	0
286	20240405	153800	402137590	5350	5350	5350	5350	0
287	20240405	153700	402137590	5350	5350	5350	5350	0
288	20240405	153600	402137590	5350	5350	5350	5350	0
289	20240405	153500	402137590	5350	5350	5350	5350	0
290	20240405	153400	402137590	5350	5350	5350	5350	0
291	20240405	153300	402137590	5350	5350	5350	5350	0
292	20240405	153200	402137590	5350	5350	5350	5350	0
293	20240405	153100	402137590	5350	5350	5350	5350	0
294	20240405	153000	402137590	5350	5350	5350	5350	1337
295	20240405	152900	394984640	5350	5350	5350	5350	0
296	20240405	152800	394984640	5350	5350	5350	5350	0
297	20240405	152700	394984640	5350	5350	5350	5350	0
298	20240405	152600	394984640	5350	5350	5350	5350	0
299	20240405	152500	394984640	5350	5350	5350	5350	0
300	20240405	152400	394984640	5350	5350	5350	5350	0
301	20240405	152300	394984640	5350	5350	5350	5350	0
302	20240405	152200	394984640	5350	5350	5350	5350	0
303	20240405	152100	394984640	5350	5350	5350	5350	0
304	20240405	152000	394984640	5350	5350	5350	5350	0
305	20240405	151900	394984640	5350	5350	5350	5350	0
306	20240405	151800	394984640	5350	5340	5350	5340	1096
307	20240405	151700	389131040	5340	5340	5340	5340	83
308	20240405	151600	388687820	5340	5340	5340	5340	290
309	20240405	151500	387139220	5340	5350	5350	5340	9
310	20240405	151400	387091150	5350	5350	5350	5350	0
311	20240405	151300	387091150	5350	5350	5350	5350	0
312	20240405	151200	387091150	5350	5350	5350	5350	8
313	20240405	151100	387048350	5350	5350	5350	5350	6
314	20240405	151000	387016250	5340	5340	5340	5340	14
315	20240405	150900	386941490	5340	5340	5340	5340	250
316	20240405	150800	385606490	5340	5320	5340	5320	1299
317	20240405	150700	378692070	5330	5330	5330	5330	200
318	20240405	150600	377626070	5330	5330	5330	5330	0
319	20240405	150500	377626070	5330	5330	5330	5330	0
320	20240405	150400	377626070	5330	5330	5330	5330	21
321	20240405	150300	377514140	5340	5340	5340	5340	0
322	20240405	150200	377514140	5340	5340	5340	5340	2
323	20240405	150100	377503460	5340	5340	5340	5340	0
324	20240405	150000	377503460	5340	5320	5340	5320	510
325	20240405	145900	374790130	5330	5330	5330	5330	2
326	20240405	145800	374779470	5330	5330	5330	5330	0
327	20240405	145700	374779470	5330	5330	5330	5330	1
328	20240405	145600	374774140	5350	5350	5350	5350	0
329	20240405	145500	374774140	5350	5350	5350	5350	0
330	20240405	145400	374774140	5350	5350	5350	5350	0
331	20240405	145300	374774140	5350	5350	5350	5350	0
332	20240405	145200	374774140	5350	5350	5350	5350	1
333	20240405	145100	374768790	5330	5330	5330	5330	0
334	20240405	145000	374768790	5330	5330	5330	5330	499
335	20240405	144900	372109120	5330	5330	5330	5330	200
336	20240405	144800	371043120	5350	5350	5350	5350	0
337	20240405	144700	371043120	5350	5340	5350	5340	186
338	20240405	144600	370048520	5340	5330	5340	5330	429
339	20240405	144500	367761940	5330	5330	5330	5330	0
340	20240405	144400	367761940	5330	5330	5330	5330	100
341	20240405	144300	367228940	5330	5330	5330	5330	50
342	20240405	144200	366962440	5340	5340	5340	5340	0
343	20240405	144100	366962440	5340	5340	5340	5340	1
344	20240405	144000	366957100	5340	5340	5340	5340	0
345	20240405	143900	366957100	5340	5340	5340	5340	0
346	20240405	143800	366957100	5340	5340	5340	5340	11
347	20240405	143700	366898360	5340	5340	5340	5340	0
348	20240405	143600	366898360	5340	5340	5340	5340	0
349	20240405	143500	366898360	5340	5340	5340	5340	0
350	20240405	143400	366898360	5340	5340	5340	5340	0
351	20240405	143300	366898360	5340	5340	5340	5340	0
352	20240405	143200	366898360	5340	5340	5340	5340	0
353	20240405	143100	366898360	5340	5340	5340	5340	2
354	20240405	143000	366887680	5340	5340	5340	5340	1
355	20240405	142900	366882340	5340	5340	5340	5340	1
356	20240405	142800	366877000	5340	5340	5340	5340	1500
357	20240405	142700	358867000	5320	5320	5320	5320	0
358	20240405	142600	358867000	5320	5320	5320	5320	48
359	20240405	142500	358611640	5330	5330	5330	5330	0
360	20240405	142400	358611640	5330	5330	5330	5330	117
361	20240405	142300	357988030	5340	5340	5340	5340	0
362	20240405	142200	357988030	5340	5340	5340	5340	10
363	20240405	142100	357934630	5340	5340	5340	5340	19
364	20240405	142000	357833170	5340	5340	5340	5340	0
365	20240405	141900	357833170	5340	5340	5340	5340	0
366	20240405	141800	357833170	5340	5340	5340	5340	0
367	20240405	141700	357833170	5340	5340	5340	5340	0
368	20240405	141600	357833170	5340	5340	5340	5340	0
369	20240405	141500	357833170	5340	5340	5340	5340	0
370	20240405	141400	357833170	5340	5340	5340	5330	20
371	20240405	141300	357726390	5340	5340	5340	5340	4
372	20240405	141200	357705030	5330	5330	5330	5330	1
373	20240405	141100	357699700	5330	5330	5330	5330	0
374	20240405	141000	357699700	5330	5330	5340	5330	25
375	20240405	140900	357566290	5340	5340	5340	5340	1523
376	20240405	140800	349433470	5330	5330	5330	5330	0
377	20240405	140700	349433470	5330	5330	5330	5330	22
378	20240405	140600	349316210	5320	5330	5330	5320	2788
379	20240405	140500	334480840	5340	5340	5340	5340	0
380	20240405	140400	334480840	5340	5340	5340	5340	55
381	20240405	140300	334187140	5340	5340	5340	5340	2
382	20240405	140200	334176460	5330	5330	5330	5330	516
383	20240405	140100	331426180	5340	5340	5340	5330	541
384	20240405	140000	328537960	5350	5350	5350	5350	361
385	20240405	135900	326606610	5370	5370	5370	5370	0
386	20240405	135800	326606610	5370	5370	5370	5370	0
387	20240405	135700	326606610	5370	5360	5370	5360	18
388	20240405	135600	326510110	5360	5360	5360	5360	0
389	20240405	135500	326510110	5360	5360	5360	5360	0
390	20240405	135400	326510110	5360	5360	5360	5360	577
391	20240405	135300	323417390	5350	5350	5350	5350	39
392	20240405	135200	323208740	5350	5350	5350	5350	0
393	20240405	135100	323208740	5350	5350	5350	5350	4
394	20240405	135000	323187340	5350	5350	5350	5350	1
395	20240405	134900	323181990	5350	5350	5350	5350	10
396	20240405	134800	323128490	5350	5350	5350	5350	11
397	20240405	134700	323069640	5350	5350	5350	5350	6
398	20240405	134600	323037540	5340	5340	5340	5340	74
399	20240405	134500	322642380	5340	5340	5340	5340	0
400	20240405	134400	322642380	5340	5340	5340	5340	0
401	20240405	134300	322642380	5340	5340	5340	5340	35
402	20240405	134200	322455480	5350	5350	5350	5350	1
403	20240405	134100	322450130	5350	5350	5350	5350	0
404	20240405	134000	322450130	5350	5350	5350	5350	0
405	20240405	133900	322450130	5350	5350	5350	5350	0
406	20240405	133800	322450130	5350	5350	5350	5350	0
407	20240405	133700	322450130	5350	5350	5350	5350	0
408	20240405	133600	322450130	5350	5350	5350	5350	2
409	20240405	133500	322439430	5340	5340	5340	5340	0
410	20240405	133400	322439430	5340	5350	5350	5340	103
411	20240405	133300	321889380	5340	5340	5340	5340	0
412	20240405	133200	321889380	5340	5350	5350	5340	2
413	20240405	133100	321878690	5350	5350	5350	5350	2
414	20240405	133000	321867990	5360	5360	5360	5350	194
415	20240405	132900	320830030	5360	5360	5360	5360	2
416	20240405	132800	320819310	5360	5360	5360	5360	0
417	20240405	132700	320819310	5360	5360	5360	5360	0
418	20240405	132600	320819310	5360	5360	5360	5360	1
419	20240405	132500	320813950	5360	5350	5360	5350	201
420	20240405	132400	319738590	5360	5360	5360	5360	1
421	20240405	132300	319733230	5350	5350	5350	5350	101
422	20240405	132200	319192880	5350	5350	5350	5350	0
423	20240405	132100	319192880	5350	5350	5350	5350	5
424	20240405	132000	319166130	5350	5350	5350	5350	1
425	20240405	131900	319160780	5350	5350	5350	5350	1
426	20240405	131800	319155430	5350	5350	5350	5350	1
427	20240405	131700	319150080	5340	5340	5340	5340	0
428	20240405	131600	319150080	5340	5340	5340	5340	5
429	20240405	131500	319123380	5350	5350	5350	5350	0
430	20240405	131400	319123380	5350	5350	5350	5350	0
431	20240405	131300	319123380	5350	5350	5350	5350	0
432	20240405	131200	319123380	5350	5350	5350	5350	1
433	20240405	131100	319118030	5340	5340	5340	5340	0
434	20240405	131000	319118030	5340	5340	5340	5340	0
435	20240405	130900	319118030	5340	5340	5340	5340	0
436	20240405	130800	319118030	5340	5350	5350	5340	76
437	20240405	130700	318712140	5350	5350	5350	5350	0
438	20240405	130600	318712140	5350	5350	5350	5350	1
439	20240405	130500	318706790	5350	5340	5350	5340	101
440	20240405	130400	318167440	5340	5340	5340	5340	5
441	20240405	130300	318140740	5350	5350	5350	5350	0
442	20240405	130200	318140740	5350	5350	5350	5350	561
443	20240405	130100	315139390	5350	5350	5350	5350	0
444	20240405	130000	315139390	5350	5350	5350	5350	1
445	20240405	125900	315134040	5350	5350	5350	5350	0
446	20240405	125800	315134040	5350	5350	5350	5350	1
447	20240405	125700	315128690	5350	5350	5350	5350	0
448	20240405	125600	315128690	5350	5350	5350	5350	40
449	20240405	125500	314914690	5360	5360	5360	5360	0
450	20240405	125400	314914690	5360	5360	5360	5360	1
451	20240405	125300	314909330	5360	5360	5360	5360	0
452	20240405	125200	314909330	5360	5340	5360	5340	13
453	20240405	125100	314839850	5360	5360	5360	5360	0
454	20240405	125000	314839850	5360	5360	5360	5360	0
455	20240405	124900	314839850	5360	5360	5360	5360	0
456	20240405	124800	314839850	5360	5360	5360	5360	1
457	20240405	124700	314834490	5360	5360	5360	5360	0
458	20240405	124600	314834490	5360	5360	5360	5360	0
459	20240405	124500	314834490	5360	5360	5360	5360	0
460	20240405	124400	314834490	5360	5330	5360	5330	2
461	20240405	124300	314823800	5360	5340	5360	5330	17
462	20240405	124200	314733120	5360	5350	5360	5340	49
463	20240405	124100	314471430	5360	5360	5360	5360	50
464	20240405	124000	314203430	5360	5360	5360	5360	0
465	20240405	123900	314203430	5360	5360	5360	5360	0
466	20240405	123800	314203430	5360	5360	5360	5360	1
467	20240405	123700	314198070	5360	5350	5360	5350	2
468	20240405	123600	314187360	5350	5350	5350	5350	1
469	20240405	123500	314182010	5350	5350	5350	5350	0
470	20240405	123400	314182010	5350	5350	5350	5350	1
471	20240405	123300	314176660	5350	5350	5350	5350	0
472	20240405	123200	314176660	5350	5350	5350	5350	2
473	20240405	123100	314165960	5360	5360	5360	5360	0
474	20240405	123000	314165960	5360	5360	5360	5360	1
475	20240405	122900	314160600	5340	5340	5340	5340	0
476	20240405	122800	314160600	5340	5340	5340	5340	0
477	20240405	122700	314160600	5340	5340	5340	5340	0
478	20240405	122600	314160600	5340	5340	5340	5340	89
479	20240405	122500	313685340	5340	5340	5340	5340	0
480	20240405	122400	313685340	5340	5340	5340	5340	1
481	20240405	122300	313680000	5330	5330	5330	5330	0
482	20240405	122200	313680000	5330	5330	5330	5330	0
483	20240405	122100	313680000	5330	5330	5330	5330	413
484	20240405	122000	311478710	5340	5340	5340	5340	0
485	20240405	121900	311478710	5340	5340	5340	5340	0
486	20240405	121800	311478710	5340	5340	5340	5340	1
487	20240405	121700	311473370	5340	5340	5340	5340	0
488	20240405	121600	311473370	5340	5350	5350	5340	153
489	20240405	121500	310656340	5340	5340	5340	5340	0
490	20240405	121400	310656340	5340	5340	5340	5340	0
491	20240405	121300	310656340	5340	5340	5340	5340	0
492	20240405	121200	310656340	5340	5360	5360	5340	2
493	20240405	121100	310645640	5340	5350	5350	5340	177
494	20240405	121000	309699080	5350	5350	5350	5350	0
495	20240405	120900	309699080	5350	5350	5350	5350	0
496	20240405	120800	309699080	5350	5350	5350	5350	0
497	20240405	120700	309699080	5350	5350	5350	5350	0
498	20240405	120600	309699080	5350	5350	5350	5350	1
499	20240405	120500	309693730	5350	5350	5350	5350	0
500	20240405	120400	309693730	5350	5350	5350	5350	1
501	20240405	120300	309688380	5340	5340	5340	5340	0
502	20240405	120200	309688380	5340	5340	5340	5340	1
503	20240405	120100	309683040	5340	5340	5340	5340	0
504	20240405	120000	309683040	5340	5340	5340	5340	1
505	20240405	115900	309677700	5350	5350	5350	5350	0
506	20240405	115800	309677700	5350	5350	5350	5350	0
507	20240405	115700	309677700	5350	5350	5350	5350	19
508	20240405	115600	309576050	5330	5330	5330	5330	0
509	20240405	115500	309576050	5330	5330	5330	5330	4
510	20240405	115400	309554730	5350	5330	5350	5330	3
511	20240405	115300	309538700	5330	5330	5330	5330	0
512	20240405	115200	309538700	5330	5330	5330	5330	247
513	20240405	115100	308222190	5330	5320	5330	5320	471
514	20240405	115000	305715340	5320	5360	5360	5300	10458
515	20240405	114900	250092660	5360	5360	5360	5360	1
516	20240405	114800	250087300	5360	5360	5360	5360	0
517	20240405	114700	250087300	5360	5360	5360	5360	0
518	20240405	114600	250087300	5360	5360	5360	5360	0
519	20240405	114500	250087300	5360	5360	5360	5360	0
520	20240405	114400	250087300	5360	5360	5360	5360	0
521	20240405	114300	250087300	5360	5360	5360	5360	0
522	20240405	114200	250087300	5360	5360	5360	5360	0
523	20240405	114100	250087300	5360	5360	5360	5360	0
524	20240405	114000	250087300	5360	5360	5360	5360	0
525	20240405	113900	250087300	5360	5360	5360	5360	0
526	20240405	113800	250087300	5360	5360	5360	5360	0
527	20240405	113700	250087300	5360	5360	5360	5360	100
528	20240405	113600	249551300	5360	5360	5360	5360	1
529	20240405	113500	249545940	5360	5360	5360	5360	0
530	20240405	113400	249545940	5360	5360	5360	5360	23
531	20240405	113300	249422660	5350	5350	5350	5350	0
532	20240405	113200	249422660	5350	5350	5350	5350	98
533	20240405	113100	248898360	5360	5360	5360	5360	153
534	20240405	113000	248078280	5360	5360	5360	5360	0
535	20240405	112900	248078280	5360	5360	5360	5360	0
536	20240405	112800	248078280	5360	5360	5360	5360	0
537	20240405	112700	248078280	5360	5360	5360	5360	1
538	20240405	112600	248072920	5360	5360	5360	5360	0
539	20240405	112500	248072920	5360	5360	5360	5360	0
540	20240405	112400	248072920	5360	5360	5360	5360	0
541	20240405	112300	248072920	5360	5360	5360	5360	0
542	20240405	112200	248072920	5360	5360	5360	5360	25
543	20240405	112100	247938920	5350	5350	5350	5350	13
544	20240405	112000	247869370	5350	5350	5350	5350	0
545	20240405	111900	247869370	5350	5350	5350	5350	150
546	20240405	111800	247066870	5350	5350	5350	5350	0
547	20240405	111700	247066870	5350	5350	5350	5350	144
548	20240405	111600	246296470	5360	5360	5360	5360	10
549	20240405	111500	246242870	5350	5350	5350	5350	0
550	20240405	111400	246242870	5350	5350	5350	5350	2
551	20240405	111300	246232170	5350	5350	5350	5350	0
552	20240405	111200	246232170	5350	5350	5350	5350	0
553	20240405	111100	246232170	5350	5350	5350	5350	1
554	20240405	111000	246226820	5340	5340	5340	5340	0
555	20240405	110900	246226820	5340	5340	5340	5340	12
556	20240405	110800	246162740	5350	5350	5350	5350	0
557	20240405	110700	246162740	5350	5350	5350	5350	167
558	20240405	110600	245269290	5330	5340	5340	5330	106
559	20240405	110500	244704300	5330	5330	5330	5330	0
560	20240405	110400	244704300	5330	5340	5340	5330	21
561	20240405	110300	244592360	5340	5340	5340	5340	0
562	20240405	110200	244592360	5340	5340	5340	5340	0
563	20240405	110100	244592360	5340	5350	5350	5340	42
564	20240405	110000	244368070	5350	5350	5350	5350	0
565	20240405	105900	244368070	5350	5350	5350	5350	0
566	20240405	105800	244368070	5350	5350	5350	5350	377
567	20240405	105700	242351120	5350	5330	5360	5330	762
568	20240405	105600	238278310	5330	5340	5350	5330	46
569	20240405	105500	238033010	5330	5330	5330	5330	220
570	20240405	105400	236860410	5330	5330	5330	5330	100
571	20240405	105300	236327410	5330	5340	5340	5330	363
572	20240405	105200	234392090	5340	5350	5350	5340	1548
573	20240405	105100	226111160	5350	5350	5350	5350	0
574	20240405	105000	226111160	5350	5350	5350	5350	0
575	20240405	104900	226111160	5350	5360	5360	5350	419
576	20240405	104800	223869110	5350	5350	5350	5350	0
577	20240405	104700	223869110	5350	5400	5400	5350	11356
578	20240405	104600	163064720	5400	5400	5400	5400	0
579	20240405	104500	163064720	5400	5390	5400	5390	245
580	20240405	104400	161743190	5360	5370	5390	5360	267
581	20240405	104300	160310450	5370	5380	5380	5370	136
582	20240405	104200	159579670	5370	5370	5370	5370	0
583	20240405	104100	159579670	5370	5380	5380	5370	54
584	20240405	104000	159289280	5430	5430	5430	5430	0
585	20240405	103900	159289280	5430	5430	5430	5430	104
586	20240405	103800	158724560	5430	5430	5430	5430	0
587	20240405	103700	158724560	5430	5430	5430	5430	0
588	20240405	103600	158724560	5430	5430	5430	5430	0
589	20240405	103500	158724560	5430	5390	5430	5370	508
590	20240405	103400	155990950	5430	5430	5430	5430	50
591	20240405	103300	155719450	5430	5430	5430	5430	0
592	20240405	103200	155719450	5430	5420	5430	5420	5
593	20240405	103100	155692340	5420	5420	5420	5420	15
594	20240405	103000	155611040	5390	5410	5410	5390	203
595	20240405	102900	154516740	5420	5420	5420	5420	61
596	20240405	102800	154186120	5420	5420	5420	5420	0
597	20240405	102700	154186120	5420	5420	5420	5420	0
598	20240405	102600	154186120	5420	5420	5430	5420	49
599	20240405	102500	153920530	5430	5430	5430	5430	4
600	20240405	102400	153898810	5430	5430	5430	5430	0
601	20240405	102300	153898810	5430	5430	5430	5430	1
602	20240405	102200	153893380	5430	5430	5430	5430	110
603	20240405	102100	153296080	5430	5430	5430	5430	0
604	20240405	102000	153296080	5430	5430	5430	5420	3
605	20240405	101900	153279800	5430	5430	5430	5430	10
606	20240405	101800	153225500	5430	5430	5430	5430	0
607	20240405	101700	153225500	5430	5430	5430	5430	0
608	20240405	101600	153225500	5430	5430	5430	5430	0
609	20240405	101500	153225500	5430	5430	5430	5430	1
610	20240405	101400	153220070	5420	5410	5420	5410	500
611	20240405	101300	150512580	5420	5420	5420	5420	0
612	20240405	101200	150512580	5420	5420	5420	5420	1
613	20240405	101100	150507160	5390	5420	5420	5390	200
614	20240405	101000	149425950	5420	5390	5420	5390	193
615	20240405	100900	148385650	5390	5420	5420	5390	300
616	20240405	100800	146767540	5430	5430	5430	5430	50
617	20240405	100700	146496040	5430	5430	5430	5430	0
618	20240405	100600	146496040	5430	5430	5430	5430	1
619	20240405	100500	146490610	5440	5440	5440	5440	0
620	20240405	100400	146490610	5440	5440	5440	5440	2
621	20240405	100300	146479730	5440	5440	5440	5440	2
622	20240405	100200	146468850	5450	5450	5450	5450	0
623	20240405	100100	146468850	5450	5450	5450	5450	0
624	20240405	100000	146468850	5450	5450	5450	5450	0
625	20240405	095900	146468850	5450	5450	5450	5450	70
626	20240405	095800	146087350	5450	5450	5450	5450	0
627	20240405	095700	146087350	5450	5450	5450	5450	2
628	20240405	095600	146076450	5450	5450	5450	5450	2
629	20240405	095500	146065550	5450	5450	5450	5450	250
630	20240405	095400	144703050	5450	5450	5450	5450	0
631	20240405	095300	144703050	5450	5450	5450	5450	23
632	20240405	095200	144577700	5450	5440	5450	5440	70
633	20240405	095100	144196210	5450	5450	5450	5450	0
634	20240405	095000	144196210	5450	5450	5450	5450	0
635	20240405	094900	144196210	5450	5450	5450	5450	186
636	20240405	094800	143182510	5400	5430	5430	5400	52
637	20240405	094700	142900750	5430	5430	5430	5430	40
638	20240405	094600	142683550	5480	5480	5480	5480	0
639	20240405	094500	142683550	5480	5480	5480	5480	0
640	20240405	094400	142683550	5480	5480	5480	5480	0
641	20240405	094300	142683550	5480	5480	5480	5480	0
642	20240405	094200	142683550	5480	5480	5480	5480	0
643	20240405	094100	142683550	5480	5480	5480	5480	0
644	20240405	094000	142683550	5480	5480	5480	5480	0
645	20240405	093900	142683550	5480	5480	5480	5480	0
646	20240405	093800	142683550	5480	5480	5480	5480	0
647	20240405	093700	142683550	5480	5480	5480	5480	150
648	20240405	093600	141861550	5480	5480	5480	5480	50
649	20240405	093500	141587550	5480	5480	5480	5480	50
650	20240405	093400	141313550	5470	5470	5470	5470	49
651	20240405	093300	141045520	5480	5480	5480	5480	0
652	20240405	093200	141045520	5480	5440	5480	5440	55
653	20240405	093100	140745610	5440	5440	5440	5440	10
654	20240405	093000	140691210	5450	5450	5450	5450	1
655	20240405	092900	140685760	5460	5460	5460	5460	225
656	20240405	092800	139457260	5460	5460	5460	5460	50
657	20240405	092700	139184260	5460	5460	5460	5460	0
658	20240405	092600	139184260	5460	5460	5460	5460	30
659	20240405	092500	139020460	5460	5460	5460	5460	20
660	20240405	092400	138911260	5460	5460	5460	5460	3
661	20240405	092300	138894880	5460	5460	5460	5460	2
662	20240405	092200	138883960	5460	5460	5460	5460	0
663	20240405	092100	138883960	5460	5460	5460	5460	0
664	20240405	092000	138883960	5460	5460	5460	5440	103
665	20240405	091900	138321790	5460	5460	5460	5460	68
666	20240405	091800	137950510	5480	5460	5480	5460	103
667	20240405	091700	137388090	5400	5440	5440	5400	3466
668	20240405	091600	118593890	5460	5440	5460	5440	494
669	20240405	091500	115896930	5440	5460	5470	5440	543
670	20240405	091400	112934690	5460	5440	5460	5440	1198
671	20240405	091300	106394170	5440	5440	5440	5440	0
672	20240405	091200	106394170	5440	5410	5440	5410	350
673	20240405	091100	104497350	5410	5400	5410	5400	500
674	20240405	091000	101793200	5400	5400	5400	5400	0
675	20240405	090900	101793200	5400	5400	5400	5400	322
676	20240405	090800	100054400	5390	5370	5390	5330	6451
677	20240405	090700	65578430	5380	5360	5380	5350	836
678	20240405	090600	61098380	5360	5370	5370	5360	347
679	20240405	090500	59236900	5370	5390	5390	5350	2381
680	20240405	090400	46483960	5380	5430	5430	5380	591
681	20240405	090300	43301420	5440	5440	5440	5440	0
682	20240405	090200	43301420	5440	5440	5440	5440	0
683	20240405	090100	43301420	5440	5390	5440	5380	57
684	20240405	090000	42994690	5440	5390	5450	5350	7991