KissMeData/377740/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	205300	229807000	4065	4065	4065	4065	1287
3	20240411	205200	229807000	4065	4065	4065	4065	0
4	20240411	205100	229807000	4065	4065	4065	4065	0
5	20240411	205000	229807000	4065	4065	4065	4065	0
6	20240411	204900	229807000	4065	4065	4065	4065	0
7	20240411	204800	229807000	4065	4065	4065	4065	0
8	20240411	204700	229807000	4065	4065	4065	4065	0
9	20240411	204600	229807000	4065	4065	4065	4065	0
10	20240411	204500	229807000	4065	4065	4065	4065	0
11	20240411	204400	229807000	4065	4065	4065	4065	0
12	20240411	204300	229807000	4065	4065	4065	4065	0
13	20240411	204200	229807000	4065	4065	4065	4065	0
14	20240411	204100	229807000	4065	4065	4065	4065	0
15	20240411	204000	229807000	4065	4065	4065	4065	0
16	20240411	203900	229807000	4065	4065	4065	4065	0
17	20240411	203800	229807000	4065	4065	4065	4065	0
18	20240411	203700	229807000	4065	4065	4065	4065	0
19	20240411	203600	229807000	4065	4065	4065	4065	0
20	20240411	203500	229807000	4065	4065	4065	4065	0
21	20240411	203400	229807000	4065	4065	4065	4065	0
22	20240411	203300	229807000	4065	4065	4065	4065	0
23	20240411	203200	229807000	4065	4065	4065	4065	0
24	20240411	203100	229807000	4065	4065	4065	4065	0
25	20240411	203000	229807000	4065	4065	4065	4065	0
26	20240411	202900	229807000	4065	4065	4065	4065	0
27	20240411	202800	229807000	4065	4065	4065	4065	0
28	20240411	202700	229807000	4065	4065	4065	4065	0
29	20240411	202600	229807000	4065	4065	4065	4065	0
30	20240411	202500	229807000	4065	4065	4065	4065	0
31	20240411	202400	229807000	4065	4065	4065	4065	0
32	20240411	202300	229807000	4065	4065	4065	4065	1287
33	20240411	202200	229807000	4065	4065	4065	4065	0
34	20240411	202100	229807000	4065	4065	4065	4065	0
35	20240411	202000	229807000	4065	4065	4065	4065	0
36	20240411	201900	229807000	4065	4065	4065	4065	0
37	20240411	201800	229807000	4065	4065	4065	4065	0
38	20240411	201700	229807000	4065	4065	4065	4065	0
39	20240411	201600	229807000	4065	4065	4065	4065	0
40	20240411	201500	229807000	4065	4065	4065	4065	0
41	20240411	201400	229807000	4065	4065	4065	4065	0
42	20240411	201300	229807000	4065	4065	4065	4065	0
43	20240411	201200	229807000	4065	4065	4065	4065	0
44	20240411	201100	229807000	4065	4065	4065	4065	0
45	20240411	201000	229807000	4065	4065	4065	4065	0
46	20240411	200900	229807000	4065	4065	4065	4065	0
47	20240411	200800	229807000	4065	4065	4065	4065	0
48	20240411	200700	229807000	4065	4065	4065	4065	0
49	20240411	200600	229807000	4065	4065	4065	4065	0
50	20240411	200500	229807000	4065	4065	4065	4065	0
51	20240411	200400	229807000	4065	4065	4065	4065	0
52	20240411	200300	229807000	4065	4065	4065	4065	0
53	20240411	200200	229807000	4065	4065	4065	4065	0
54	20240411	200100	229807000	4065	4065	4065	4065	0
55	20240411	200000	229807000	4065	4065	4065	4065	0
56	20240411	195900	229807000	4065	4065	4065	4065	0
57	20240411	195800	229807000	4065	4065	4065	4065	0
58	20240411	195700	229807000	4065	4065	4065	4065	0
59	20240411	195600	229807000	4065	4065	4065	4065	0
60	20240411	195500	229807000	4065	4065	4065	4065	0
61	20240411	195400	229807000	4065	4065	4065	4065	0
62	20240411	195300	229807000	4065	4065	4065	4065	1287
63	20240411	195200	229807000	4065	4065	4065	4065	0
64	20240411	195100	229807000	4065	4065	4065	4065	0
65	20240411	195000	229807000	4065	4065	4065	4065	0
66	20240411	194900	229807000	4065	4065	4065	4065	0
67	20240411	194800	229807000	4065	4065	4065	4065	0
68	20240411	194700	229807000	4065	4065	4065	4065	0
69	20240411	194600	229807000	4065	4065	4065	4065	0
70	20240411	194500	229807000	4065	4065	4065	4065	0
71	20240411	194400	229807000	4065	4065	4065	4065	0
72	20240411	194300	229807000	4065	4065	4065	4065	0
73	20240411	194200	229807000	4065	4065	4065	4065	0
74	20240411	194100	229807000	4065	4065	4065	4065	0
75	20240411	194000	229807000	4065	4065	4065	4065	0
76	20240411	193900	229807000	4065	4065	4065	4065	0
77	20240411	193800	229807000	4065	4065	4065	4065	0
78	20240411	193700	229807000	4065	4065	4065	4065	0
79	20240411	193600	229807000	4065	4065	4065	4065	0
80	20240411	193500	229807000	4065	4065	4065	4065	0
81	20240411	193400	229807000	4065	4065	4065	4065	0
82	20240411	193300	229807000	4065	4065	4065	4065	0
83	20240411	193200	229807000	4065	4065	4065	4065	0
84	20240411	193100	229807000	4065	4065	4065	4065	0
85	20240411	193000	229807000	4065	4065	4065	4065	0
86	20240411	192900	229807000	4065	4065	4065	4065	0
87	20240411	192800	229807000	4065	4065	4065	4065	0
88	20240411	192700	229807000	4065	4065	4065	4065	0
89	20240411	192600	229807000	4065	4065	4065	4065	0
90	20240411	192500	229807000	4065	4065	4065	4065	0
91	20240411	192400	229807000	4065	4065	4065	4065	0
92	20240411	192300	229807000	4065	4065	4065	4065	1287
93	20240411	192200	229807000	4065	4065	4065	4065	0
94	20240411	192100	229807000	4065	4065	4065	4065	0
95	20240411	192000	229807000	4065	4065	4065	4065	0
96	20240411	191900	229807000	4065	4065	4065	4065	0
97	20240411	191800	229807000	4065	4065	4065	4065	0
98	20240411	191700	229807000	4065	4065	4065	4065	0
99	20240411	191600	229807000	4065	4065	4065	4065	0
100	20240411	191500	229807000	4065	4065	4065	4065	0
101	20240411	191400	229807000	4065	4065	4065	4065	0
102	20240411	191300	229807000	4065	4065	4065	4065	0
103	20240411	191200	229807000	4065	4065	4065	4065	0
104	20240411	191100	229807000	4065	4065	4065	4065	0
105	20240411	191000	229807000	4065	4065	4065	4065	0
106	20240411	190900	229807000	4065	4065	4065	4065	0
107	20240411	190800	229807000	4065	4065	4065	4065	0
108	20240411	190700	229807000	4065	4065	4065	4065	0
109	20240411	190600	229807000	4065	4065	4065	4065	0
110	20240411	190500	229807000	4065	4065	4065	4065	0
111	20240411	190400	229807000	4065	4065	4065	4065	0
112	20240411	190300	229807000	4065	4065	4065	4065	0
113	20240411	190200	229807000	4065	4065	4065	4065	0
114	20240411	190100	229807000	4065	4065	4065	4065	0
115	20240411	190000	229807000	4065	4065	4065	4065	0
116	20240411	185900	229807000	4065	4065	4065	4065	0
117	20240411	185800	229807000	4065	4065	4065	4065	0
118	20240411	185700	229807000	4065	4065	4065	4065	0
119	20240411	185600	229807000	4065	4065	4065	4065	0
120	20240411	185500	229807000	4065	4065	4065	4065	0
121	20240411	185400	229807000	4065	4065	4065	4065	0
122	20240411	185300	229807000	4065	4065	4065	4065	1287
123	20240411	185200	229807000	4065	4065	4065	4065	0
124	20240411	185100	229807000	4065	4065	4065	4065	0
125	20240411	185000	229807000	4065	4065	4065	4065	0
126	20240411	184900	229807000	4065	4065	4065	4065	0
127	20240411	184800	229807000	4065	4065	4065	4065	0
128	20240411	184700	229807000	4065	4065	4065	4065	0
129	20240411	184600	229807000	4065	4065	4065	4065	0
130	20240411	184500	229807000	4065	4065	4065	4065	0
131	20240411	184400	229807000	4065	4065	4065	4065	0
132	20240411	184300	229807000	4065	4065	4065	4065	0
133	20240411	184200	229807000	4065	4065	4065	4065	0
134	20240411	184100	229807000	4065	4065	4065	4065	0
135	20240411	184000	229807000	4065	4065	4065	4065	0
136	20240411	183900	229807000	4065	4065	4065	4065	0
137	20240411	183800	229807000	4065	4065	4065	4065	0
138	20240411	183700	229807000	4065	4065	4065	4065	0
139	20240411	183600	229807000	4065	4065	4065	4065	0
140	20240411	183500	229807000	4065	4065	4065	4065	0
141	20240411	183400	229807000	4065	4065	4065	4065	0
142	20240411	183300	229807000	4065	4065	4065	4065	0
143	20240411	183200	229807000	4065	4065	4065	4065	0
144	20240411	183100	229807000	4065	4065	4065	4065	0
145	20240411	183000	229807000	4065	4065	4065	4065	0
146	20240411	182900	229807000	4065	4065	4065	4065	0
147	20240411	182800	229807000	4065	4065	4065	4065	0
148	20240411	182700	229807000	4065	4065	4065	4065	0
149	20240411	182600	229807000	4065	4065	4065	4065	0
150	20240411	182500	229807000	4065	4065	4065	4065	0
151	20240411	182400	229807000	4065	4065	4065	4065	0
152	20240411	182300	229807000	4065	4065	4065	4065	1287
153	20240411	182200	229807000	4065	4065	4065	4065	0
154	20240411	182100	229807000	4065	4065	4065	4065	0
155	20240411	182000	229807000	4065	4065	4065	4065	0
156	20240411	181900	229807000	4065	4065	4065	4065	0
157	20240411	181800	229807000	4065	4065	4065	4065	0
158	20240411	181700	229807000	4065	4065	4065	4065	0
159	20240411	181600	229807000	4065	4065	4065	4065	0
160	20240411	181500	229807000	4065	4065	4065	4065	0
161	20240411	181400	229807000	4065	4065	4065	4065	0
162	20240411	181300	229807000	4065	4065	4065	4065	0
163	20240411	181200	229807000	4065	4065	4065	4065	0
164	20240411	181100	229807000	4065	4065	4065	4065	0
165	20240411	181000	229807000	4065	4065	4065	4065	0
166	20240411	180900	229807000	4065	4065	4065	4065	0
167	20240411	180800	229807000	4065	4065	4065	4065	0
168	20240411	180700	229807000	4065	4065	4065	4065	0
169	20240411	180600	229807000	4065	4065	4065	4065	0
170	20240411	180500	229807000	4065	4065	4065	4065	0
171	20240411	180400	229807000	4065	4065	4065	4065	0
172	20240411	180300	229807000	4065	4065	4065	4065	0
173	20240411	180200	229807000	4065	4065	4065	4065	0
174	20240411	180100	229807000	4065	4065	4065	4065	0
175	20240411	180000	229807000	4065	4065	4065	4065	0
176	20240411	175900	229807000	4065	4065	4065	4065	0
177	20240411	175800	229807000	4065	4065	4065	4065	0
178	20240411	175700	229807000	4065	4065	4065	4065	0
179	20240411	175600	229807000	4065	4065	4065	4065	0
180	20240411	175500	229807000	4065	4065	4065	4065	0
181	20240411	175400	229807000	4065	4065	4065	4065	0
182	20240411	175300	229807000	4065	4065	4065	4065	1287
183	20240411	175200	229807000	4065	4065	4065	4065	0
184	20240411	175100	229807000	4065	4065	4065	4065	0
185	20240411	175000	229807000	4065	4065	4065	4065	0
186	20240411	174900	229807000	4065	4065	4065	4065	0
187	20240411	174800	229807000	4065	4065	4065	4065	0
188	20240411	174700	229807000	4065	4065	4065	4065	0
189	20240411	174600	229807000	4065	4065	4065	4065	0
190	20240411	174500	229807000	4065	4065	4065	4065	0
191	20240411	174400	229807000	4065	4065	4065	4065	0
192	20240411	174300	229807000	4065	4065	4065	4065	0
193	20240411	174200	229807000	4065	4065	4065	4065	0
194	20240411	174100	229807000	4065	4065	4065	4065	0
195	20240411	174000	229807000	4065	4065	4065	4065	0
196	20240411	173900	229807000	4065	4065	4065	4065	0
197	20240411	173800	229807000	4065	4065	4065	4065	0
198	20240411	173700	229807000	4065	4065	4065	4065	0
199	20240411	173600	229807000	4065	4065	4065	4065	0
200	20240411	173500	229807000	4065	4065	4065	4065	0
201	20240411	173400	229807000	4065	4065	4065	4065	0
202	20240411	173300	229807000	4065	4065	4065	4065	0
203	20240411	173200	229807000	4065	4065	4065	4065	0
204	20240411	173100	229807000	4065	4065	4065	4065	0
205	20240411	173000	229807000	4065	4065	4065	4065	0
206	20240411	172900	229807000	4065	4065	4065	4065	0
207	20240411	172800	229807000	4065	4065	4065	4065	0
208	20240411	172700	229807000	4065	4065	4065	4065	0
209	20240411	172600	229807000	4065	4065	4065	4065	0
210	20240411	172500	229807000	4065	4065	4065	4065	0
211	20240411	172400	229807000	4065	4065	4065	4065	0
212	20240411	172300	229807000	4065	4065	4065	4065	1287
213	20240411	172200	229807000	4065	4065	4065	4065	0
214	20240411	172100	229807000	4065	4065	4065	4065	0
215	20240411	172000	229807000	4065	4065	4065	4065	0
216	20240411	171900	229807000	4065	4065	4065	4065	0
217	20240411	171800	229807000	4065	4065	4065	4065	0
218	20240411	171700	229807000	4065	4065	4065	4065	0
219	20240411	171600	229807000	4065	4065	4065	4065	0
220	20240411	171500	229807000	4065	4065	4065	4065	0
221	20240411	171400	229807000	4065	4065	4065	4065	0
222	20240411	171300	229807000	4065	4065	4065	4065	0
223	20240411	171200	229807000	4065	4065	4065	4065	0
224	20240411	171100	229807000	4065	4065	4065	4065	0
225	20240411	171000	229807000	4065	4065	4065	4065	0
226	20240411	170900	229807000	4065	4065	4065	4065	0
227	20240411	170800	229807000	4065	4065	4065	4065	0
228	20240411	170700	229807000	4065	4065	4065	4065	0
229	20240411	170600	229807000	4065	4065	4065	4065	0
230	20240411	170500	229807000	4065	4065	4065	4065	0
231	20240411	170400	229807000	4065	4065	4065	4065	0
232	20240411	170300	229807000	4065	4065	4065	4065	0
233	20240411	170200	229807000	4065	4065	4065	4065	0
234	20240411	170100	229807000	4065	4065	4065	4065	0
235	20240411	170000	229807000	4065	4065	4065	4065	0
236	20240411	165900	229807000	4065	4065	4065	4065	0
237	20240411	165800	229807000	4065	4065	4065	4065	0
238	20240411	165700	229807000	4065	4065	4065	4065	0
239	20240411	165600	229807000	4065	4065	4065	4065	0
240	20240411	165500	229807000	4065	4065	4065	4065	0
241	20240411	165400	229807000	4065	4065	4065	4065	0
242	20240411	165300	229807000	4065	4065	4065	4065	1287
243	20240411	165200	229807000	4065	4065	4065	4065	0
244	20240411	165100	229807000	4065	4065	4065	4065	0
245	20240411	165000	229807000	4065	4065	4065	4065	0
246	20240411	164900	229807000	4065	4065	4065	4065	0
247	20240411	164800	229807000	4065	4065	4065	4065	0
248	20240411	164700	229807000	4065	4065	4065	4065	0
249	20240411	164600	229807000	4065	4065	4065	4065	0
250	20240411	164500	229807000	4065	4065	4065	4065	0
251	20240411	164400	229807000	4065	4065	4065	4065	0
252	20240411	164300	229807000	4065	4065	4065	4065	0
253	20240411	164200	229807000	4065	4065	4065	4065	0
254	20240411	164100	229807000	4065	4065	4065	4065	0
255	20240411	164000	229807000	4065	4065	4065	4065	0
256	20240411	163900	229807000	4065	4065	4065	4065	0
257	20240411	163800	229807000	4065	4065	4065	4065	0
258	20240411	163700	229807000	4065	4065	4065	4065	0
259	20240411	163600	229807000	4065	4065	4065	4065	0
260	20240411	163500	229807000	4065	4065	4065	4065	0
261	20240411	163400	229807000	4065	4065	4065	4065	0
262	20240411	163300	229807000	4065	4065	4065	4065	0
263	20240411	163200	229807000	4065	4065	4065	4065	0
264	20240411	163100	229807000	4065	4065	4065	4065	0
265	20240411	163000	229807000	4065	4065	4065	4065	0
266	20240411	162900	229807000	4065	4065	4065	4065	0
267	20240411	162800	229807000	4065	4065	4065	4065	0
268	20240411	162700	229807000	4065	4065	4065	4065	0
269	20240411	162600	229807000	4065	4065	4065	4065	0
270	20240411	162500	229807000	4065	4065	4065	4065	0
271	20240411	162400	229807000	4065	4065	4065	4065	0
272	20240411	162300	229807000	4065	4065	4065	4065	1287
273	20240411	162200	229807000	4065	4065	4065	4065	0
274	20240411	162100	229807000	4065	4065	4065	4065	0
275	20240411	162000	229807000	4065	4065	4065	4065	0
276	20240411	161900	229807000	4065	4065	4065	4065	0
277	20240411	161800	229807000	4065	4065	4065	4065	0
278	20240411	161700	229807000	4065	4065	4065	4065	0
279	20240411	161600	229807000	4065	4065	4065	4065	0
280	20240411	161500	229807000	4065	4065	4065	4065	0
281	20240411	161400	229807000	4065	4065	4065	4065	0
282	20240411	161300	229807000	4065	4065	4065	4065	0
283	20240411	161200	229807000	4065	4065	4065	4065	0
284	20240411	161100	229807000	4065	4065	4065	4065	0
285	20240411	161000	229807000	4065	4065	4065	4065	0
286	20240411	160900	229807000	4065	4065	4065	4065	0
287	20240411	160800	229807000	4065	4065	4065	4065	0
288	20240411	160700	229807000	4065	4065	4065	4065	0
289	20240411	160600	229807000	4065	4065	4065	4065	0
290	20240411	160500	229807000	4065	4065	4065	4065	0
291	20240411	160400	229807000	4065	4065	4065	4065	0
292	20240411	160300	229807000	4065	4065	4065	4065	0
293	20240411	160200	229807000	4065	4065	4065	4065	0
294	20240411	160100	229807000	4065	4065	4065	4065	0
295	20240411	160000	229807000	4065	4065	4065	4065	0
296	20240411	155900	229807000	4065	4065	4065	4065	0
297	20240411	155800	229807000	4065	4065	4065	4065	0
298	20240411	155700	229807000	4065	4065	4065	4065	0
299	20240411	155600	229807000	4065	4065	4065	4065	0
300	20240411	155500	229807000	4065	4065	4065	4065	0
301	20240411	155400	229807000	4065	4065	4065	4065	0
302	20240411	155300	229807000	4065	4065	4065	4065	1287
303	20240411	155200	229807000	4065	4065	4065	4065	0
304	20240411	155100	229807000	4065	4065	4065	4065	0
305	20240411	155000	229807000	4065	4065	4065	4065	0
306	20240411	154900	229807000	4065	4065	4065	4065	0
307	20240411	154800	229807000	4065	4065	4065	4065	0
308	20240411	154700	229807000	4065	4065	4065	4065	0
309	20240411	154600	229807000	4065	4065	4065	4065	0
310	20240411	154500	229807000	4065	4065	4065	4065	0
311	20240411	154400	229807000	4065	4065	4065	4065	0
312	20240411	154300	229807000	4065	4065	4065	4065	0
313	20240411	154200	229807000	4065	4065	4065	4065	0
314	20240411	154100	229807000	4065	4065	4065	4065	0
315	20240411	154000	229807000	4065	4065	4065	4065	0
316	20240411	153900	229807000	4065	4065	4065	4065	0
317	20240411	153800	229807000	4065	4065	4065	4065	0
318	20240411	153700	229807000	4065	4065	4065	4065	0
319	20240411	153600	229807000	4065	4065	4065	4065	0
320	20240411	153500	229807000	4065	4065	4065	4065	0
321	20240411	153400	229807000	4065	4065	4065	4065	0
322	20240411	153300	229807000	4065	4065	4065	4065	0
323	20240411	153200	229807000	4065	4065	4065	4065	0
324	20240411	153100	229807000	4065	4065	4065	4065	0
325	20240411	153000	229807000	4065	4065	4065	4065	1287
326	20240411	152900	224575345	4040	4040	4040	4040	0
327	20240411	152800	224575345	4040	4040	4040	4040	0
328	20240411	152700	224575345	4040	4040	4040	4040	0
329	20240411	152600	224575345	4040	4040	4040	4040	0
330	20240411	152500	224575345	4040	4040	4040	4040	0
331	20240411	152400	224575345	4040	4040	4040	4040	0
332	20240411	152300	224575345	4040	4040	4040	4040	0
333	20240411	152200	224575345	4040	4040	4040	4040	0
334	20240411	152100	224575345	4040	4040	4040	4040	0
335	20240411	152000	224575345	4040	4040	4040	4040	0
336	20240411	151900	224575345	4040	4050	4050	4040	58
337	20240411	151800	224340945	4045	4045	4045	4045	0
338	20240411	151700	224340945	4045	4050	4050	4045	18
339	20240411	151600	224268130	4050	4050	4050	4050	1
340	20240411	151500	224264080	4045	4050	4050	4045	26
341	20240411	151400	224158905	4040	4040	4040	4040	0
342	20240411	151300	224158905	4040	4040	4040	4040	0
343	20240411	151200	224158905	4040	4060	4060	4040	1044
344	20240411	151100	219932215	4060	4060	4060	4060	0
345	20240411	151000	219932215	4060	4060	4060	4060	24
346	20240411	150900	219834775	4070	4070	4070	4070	0
347	20240411	150800	219834775	4070	4070	4070	4070	35
348	20240411	150700	219692325	4070	4070	4070	4070	0
349	20240411	150600	219692325	4070	4070	4070	4070	50
350	20240411	150500	219488825	4070	4055	4070	4055	108
351	20240411	150400	219049385	4070	4070	4070	4070	50
352	20240411	150300	218845885	4070	4070	4070	4070	50
353	20240411	150200	218642385	4070	4070	4070	4070	100
354	20240411	150100	218235385	4070	4070	4070	4070	90
355	20240411	150000	217869085	4070	4055	4070	4055	173
356	20240411	145900	217165320	4070	4070	4070	4070	0
357	20240411	145800	217165320	4070	4070	4070	4070	0
358	20240411	145700	217165320	4070	4070	4070	4070	0
359	20240411	145600	217165320	4070	4070	4070	4070	0
360	20240411	145500	217165320	4070	4070	4070	4070	0
361	20240411	145400	217165320	4070	4070	4070	4070	0
362	20240411	145300	217165320	4070	4070	4070	4070	10
363	20240411	145200	217124620	4040	4065	4065	4040	850
364	20240411	145100	213689980	4070	4070	4070	4070	0
365	20240411	145000	213689980	4070	4070	4070	4070	110
366	20240411	144900	213242280	4070	4065	4070	4065	19
367	20240411	144800	213165015	4065	4065	4065	4065	20
368	20240411	144700	213083715	4065	4065	4065	4065	50
369	20240411	144600	212880465	4065	4065	4065	4065	0
370	20240411	144500	212880465	4065	4065	4065	4065	0
371	20240411	144400	212880465	4065	4065	4065	4065	0
372	20240411	144300	212880465	4065	4065	4065	4065	17
373	20240411	144200	212811360	4065	4065	4065	4065	0
374	20240411	144100	212811360	4065	4065	4065	4065	0
375	20240411	144000	212811360	4065	4065	4065	4065	48
376	20240411	143900	212616240	4060	4060	4060	4060	233
377	20240411	143800	211670260	4060	4060	4060	4060	0
378	20240411	143700	211670260	4060	4060	4060	4060	0
379	20240411	143600	211670260	4060	4060	4060	4060	0
380	20240411	143500	211670260	4060	4060	4060	4060	0
381	20240411	143400	211670260	4060	4060	4060	4060	1
382	20240411	143300	211666200	4045	4045	4045	4045	0
383	20240411	143200	211666200	4045	4045	4045	4045	0
384	20240411	143100	211666200	4045	4050	4050	4045	119
385	20240411	143000	211184840	4045	4050	4050	4045	12
386	20240411	142900	211136295	4045	4045	4045	4045	2
387	20240411	142800	211128205	4045	4050	4050	4045	60
388	20240411	142700	210885495	4060	4060	4060	4060	0
389	20240411	142600	210885495	4060	4060	4060	4060	0
390	20240411	142500	210885495	4060	4060	4060	4060	18
391	20240411	142400	210812415	4065	4065	4065	4065	0
392	20240411	142300	210812415	4065	4065	4065	4065	0
393	20240411	142200	210812415	4065	4065	4065	4065	0
394	20240411	142100	210812415	4065	4065	4065	4065	0
395	20240411	142000	210812415	4065	4065	4065	4065	0
396	20240411	141900	210812415	4065	4065	4065	4065	0
397	20240411	141800	210812415	4065	4060	4065	4060	2
398	20240411	141700	210804290	4045	4045	4045	4045	28
399	20240411	141600	210691030	4050	4050	4050	4050	0
400	20240411	141500	210691030	4050	4050	4050	4050	0
401	20240411	141400	210691030	4050	4050	4050	4050	76
402	20240411	141300	210383230	4055	4055	4055	4055	49
403	20240411	141200	210184535	4065	4065	4065	4065	0
404	20240411	141100	210184535	4065	4065	4065	4065	1
405	20240411	141000	210180470	4055	4055	4055	4055	56
406	20240411	140900	209953390	4065	4065	4065	4065	0
407	20240411	140800	209953390	4065	4065	4065	4065	0
408	20240411	140700	209953390	4065	4070	4070	4065	30
409	20240411	140600	209831435	4080	4080	4080	4080	7
410	20240411	140500	209802875	4090	4090	4090	4090	0
411	20240411	140400	209802875	4090	4090	4090	4090	1
412	20240411	140300	209798785	4075	4075	4075	4075	0
413	20240411	140200	209798785	4075	4075	4075	4075	44
414	20240411	140100	209619485	4075	4075	4075	4075	0
415	20240411	140000	209619485	4075	4075	4075	4075	0
416	20240411	135900	209619485	4075	4075	4075	4075	0
417	20240411	135800	209619485	4075	4075	4075	4075	0
418	20240411	135700	209619485	4075	4075	4075	4075	0
419	20240411	135600	209619485	4075	4075	4075	4075	0
420	20240411	135500	209619485	4075	4075	4075	4075	78
421	20240411	135400	209301635	4080	4080	4080	4080	0
422	20240411	135300	209301635	4080	4080	4080	4080	9
423	20240411	135200	209264915	4090	4090	4090	4090	0
424	20240411	135100	209264915	4090	4090	4090	4090	49
425	20240411	135000	209064505	4090	4090	4090	4090	4
426	20240411	134900	209048145	4090	4090	4090	4090	0
427	20240411	134800	209048145	4090	4090	4090	4090	0
428	20240411	134700	209048145	4090	4090	4090	4090	0
429	20240411	134600	209048145	4090	4090	4090	4090	26
430	20240411	134500	208941805	4085	4085	4085	4080	29
431	20240411	134400	208823345	4080	4080	4080	4080	167
432	20240411	134300	208141985	4080	4080	4080	4080	0
433	20240411	134200	208141985	4080	4080	4080	4080	10
434	20240411	134100	208101185	4080	4075	4080	4075	21
435	20240411	134000	208015510	4080	4075	4080	4075	17
436	20240411	133900	207946185	4075	4075	4075	4075	606
437	20240411	133800	205476735	4070	4070	4070	4070	100
438	20240411	133700	205069735	4070	4070	4070	4070	44
439	20240411	133600	204890655	4070	4070	4070	4070	0
440	20240411	133500	204890655	4070	4070	4070	4070	9
441	20240411	133400	204854025	4070	4070	4070	4070	0
442	20240411	133300	204854025	4070	4070	4070	4070	0
443	20240411	133200	204854025	4070	4070	4070	4070	0
444	20240411	133100	204854025	4070	4070	4070	4070	151
445	20240411	133000	204239455	4070	4070	4070	4070	37
446	20240411	132900	204088865	4065	4065	4065	4065	50
447	20240411	132800	203885615	4070	4065	4070	4065	26
448	20240411	132700	203779920	4070	4070	4070	4070	0
449	20240411	132600	203779920	4070	4070	4070	4070	0
450	20240411	132500	203779920	4070	4070	4070	4070	0
451	20240411	132400	203779920	4070	4070	4070	4070	0
452	20240411	132300	203779920	4070	4070	4070	4070	0
453	20240411	132200	203779920	4070	4070	4070	4070	0
454	20240411	132100	203779920	4070	4070	4070	4070	0
455	20240411	132000	203779920	4070	4070	4070	4070	0
456	20240411	131900	203779920	4070	4070	4070	4070	0
457	20240411	131800	203779920	4070	4070	4070	4070	0
458	20240411	131700	203779920	4070	4070	4070	4070	0
459	20240411	131600	203779920	4070	4070	4070	4070	0
460	20240411	131500	203779920	4070	4055	4070	4055	246
461	20240411	131400	202779450	4060	4060	4060	4060	0
462	20240411	131300	202779450	4060	4060	4060	4060	0
463	20240411	131200	202779450	4060	4060	4060	4060	0
464	20240411	131100	202779450	4060	4060	4060	4060	0
465	20240411	131000	202779450	4060	4060	4060	4060	198
466	20240411	130900	201975570	4055	4055	4055	4055	53
467	20240411	130800	201760655	4055	4055	4055	4055	0
468	20240411	130700	201760655	4055	4055	4055	4055	0
469	20240411	130600	201760655	4055	4055	4055	4055	0
470	20240411	130500	201760655	4055	4055	4055	4055	0
471	20240411	130400	201760655	4055	4055	4055	4055	0
472	20240411	130300	201760655	4055	4055	4055	4055	0
473	20240411	130200	201760655	4055	4055	4055	4055	0
474	20240411	130100	201760655	4055	4055	4055	4055	0
475	20240411	130000	201760655	4055	4055	4055	4055	0
476	20240411	125900	201760655	4055	4055	4055	4055	0
477	20240411	125800	201760655	4055	4055	4055	4055	2
478	20240411	125700	201752545	4055	4055	4055	4055	0
479	20240411	125600	201752545	4055	4055	4055	4055	0
480	20240411	125500	201752545	4055	4055	4055	4055	0
481	20240411	125400	201752545	4055	4055	4055	4055	0
482	20240411	125300	201752545	4055	4055	4055	4055	0
483	20240411	125200	201752545	4055	4055	4055	4055	5
484	20240411	125100	201732270	4055	4055	4055	4055	0
485	20240411	125000	201732270	4055	4055	4055	4055	0
486	20240411	124900	201732270	4055	4055	4055	4055	272
487	20240411	124800	200629310	4055	4055	4055	4055	0
488	20240411	124700	200629310	4055	4055	4055	4055	150
489	20240411	124600	200021060	4055	4055	4055	4055	133
490	20240411	124500	199481745	4055	4055	4055	4055	43
491	20240411	124400	199307380	4055	4055	4055	4055	10
492	20240411	124300	199266830	4050	4050	4050	4050	7
493	20240411	124200	199238480	4050	4050	4050	4050	0
494	20240411	124100	199238480	4050	4050	4050	4050	0
495	20240411	124000	199238480	4050	4050	4050	4050	0
496	20240411	123900	199238480	4050	4050	4050	4050	0
497	20240411	123800	199238480	4050	4050	4050	4050	0
498	20240411	123700	199238480	4050	4050	4050	4050	0
499	20240411	123600	199238480	4050	4050	4050	4050	0
500	20240411	123500	199238480	4050	4050	4050	4050	1
501	20240411	123400	199234430	4030	4030	4030	4030	0
502	20240411	123300	199234430	4030	4030	4030	4030	0
503	20240411	123200	199234430	4030	4030	4030	4030	0
504	20240411	123100	199234430	4030	4030	4030	4030	185
505	20240411	123000	198488880	4025	4025	4025	4025	0
506	20240411	122900	198488880	4025	4025	4025	4025	0
507	20240411	122800	198488880	4025	4025	4025	4025	0
508	20240411	122700	198488880	4025	4025	4025	4025	0
509	20240411	122600	198488880	4025	4025	4025	4025	82
510	20240411	122500	198158830	4050	4050	4050	4050	0
511	20240411	122400	198158830	4050	4050	4050	4050	0
512	20240411	122300	198158830	4050	4050	4050	4050	0
513	20240411	122200	198158830	4050	4050	4050	4050	0
514	20240411	122100	198158830	4050	4050	4050	4050	0
515	20240411	122000	198158830	4050	4050	4050	4050	0
516	20240411	121900	198158830	4050	4025	4050	4025	62
517	20240411	121800	197909255	4050	4045	4050	4045	2
518	20240411	121700	197901160	4025	4025	4025	4025	0
519	20240411	121600	197901160	4025	4025	4025	4025	0
520	20240411	121500	197901160	4025	4025	4025	4025	0
521	20240411	121400	197901160	4025	4025	4025	4025	0
522	20240411	121300	197901160	4025	4025	4025	4025	0
523	20240411	121200	197901160	4025	4025	4025	4025	0
524	20240411	121100	197901160	4025	4025	4025	4025	50
525	20240411	121000	197699910	4025	4025	4025	4025	0
526	20240411	120900	197699910	4025	4025	4025	4025	52
527	20240411	120800	197490610	4045	4045	4045	4045	0
528	20240411	120700	197490610	4045	4045	4045	4045	0
529	20240411	120600	197490610	4045	4045	4045	4045	0
530	20240411	120500	197490610	4045	4045	4045	4045	20
531	20240411	120400	197409710	4025	4025	4025	4025	0
532	20240411	120300	197409710	4025	4025	4025	4025	0
533	20240411	120200	197409710	4025	4025	4025	4025	0
534	20240411	120100	197409710	4025	4025	4025	4025	53
535	20240411	120000	197196385	4025	4025	4025	4025	26
536	20240411	115900	197091735	4025	4025	4025	4025	0
537	20240411	115800	197091735	4025	4025	4025	4025	0
538	20240411	115700	197091735	4025	4025	4025	4025	0
539	20240411	115600	197091735	4025	4025	4025	4025	0
540	20240411	115500	197091735	4025	4025	4025	4025	0
541	20240411	115400	197091735	4025	4025	4025	4025	0
542	20240411	115300	197091735	4025	4025	4025	4025	0
543	20240411	115200	197091735	4025	4025	4025	4025	0
544	20240411	115100	197091735	4025	4025	4025	4025	0
545	20240411	115000	197091735	4025	4025	4025	4025	0
546	20240411	114900	197091735	4025	4040	4040	4025	72
547	20240411	114800	196801750	4045	4045	4045	4045	0
548	20240411	114700	196801750	4045	4045	4045	4045	0
549	20240411	114600	196801750	4045	4045	4045	4045	10
550	20240411	114500	196761300	4050	4050	4050	4050	0
551	20240411	114400	196761300	4050	4050	4050	4050	0
552	20240411	114300	196761300	4050	4050	4050	4050	0
553	20240411	114200	196761300	4050	4050	4050	4050	0
554	20240411	114100	196761300	4050	4050	4050	4050	0
555	20240411	114000	196761300	4050	4050	4050	4050	0
556	20240411	113900	196761300	4050	4050	4050	4050	0
557	20240411	113800	196761300	4050	4050	4050	4050	28
558	20240411	113700	196647900	4060	4060	4060	4060	0
559	20240411	113600	196647900	4060	4060	4060	4060	1
560	20240411	113500	196643840	4060	4060	4060	4060	0
561	20240411	113400	196643840	4060	4060	4060	4060	0
562	20240411	113300	196643840	4060	4060	4060	4060	0
563	20240411	113200	196643840	4060	4060	4060	4060	0
564	20240411	113100	196643840	4060	4060	4060	4060	50
565	20240411	113000	196440840	4050	4050	4050	4050	0
566	20240411	112900	196440840	4050	4050	4050	4050	300
567	20240411	112800	195225840	4060	4060	4060	4060	0
568	20240411	112700	195225840	4060	4060	4060	4060	0
569	20240411	112600	195225840	4060	4060	4060	4060	0
570	20240411	112500	195225840	4060	4060	4060	4060	0
571	20240411	112400	195225840	4060	4060	4060	4060	0
572	20240411	112300	195225840	4060	4060	4060	4060	1
573	20240411	112200	195221780	4050	4050	4050	4050	58
574	20240411	112100	194986880	4050	4050	4050	4050	100
575	20240411	112000	194581880	4060	4060	4060	4060	0
576	20240411	111900	194581880	4060	4060	4060	4060	0
577	20240411	111800	194581880	4060	4060	4060	4060	10
578	20240411	111700	194541280	4060	4060	4060	4060	0
579	20240411	111600	194541280	4060	4060	4060	4060	0
580	20240411	111500	194541280	4060	4060	4060	4060	0
581	20240411	111400	194541280	4060	4060	4060	4060	0
582	20240411	111300	194541280	4060	4060	4060	4060	0
583	20240411	111200	194541280	4060	4060	4060	4060	50
584	20240411	111100	194338280	4060	4060	4060	4060	0
585	20240411	111000	194338280	4060	4060	4060	4060	0
586	20240411	110900	194338280	4060	4060	4060	4060	10
587	20240411	110800	194297680	4060	4060	4060	4060	89
588	20240411	110700	193936340	4060	4060	4060	4060	50
589	20240411	110600	193733340	4065	4065	4065	4065	0
590	20240411	110500	193733340	4065	4065	4065	4065	2
591	20240411	110400	193725210	4065	4065	4065	4065	0
592	20240411	110300	193725210	4065	4065	4065	4065	5
593	20240411	110200	193704885	4065	4065	4065	4065	0
594	20240411	110100	193704885	4065	4065	4065	4065	93
595	20240411	110000	193326840	4060	4060	4060	4060	362
596	20240411	105900	191857120	4060	4060	4060	4060	500
597	20240411	105800	189827120	4060	4060	4060	4060	74
598	20240411	105700	189526680	4060	4060	4060	4060	21
599	20240411	105600	189441420	4055	4055	4055	4055	0
600	20240411	105500	189441420	4055	4055	4055	4055	1
601	20240411	105400	189437365	4060	4060	4060	4060	0
602	20240411	105300	189437365	4060	4060	4060	4060	20
603	20240411	105200	189356165	4060	4060	4060	4060	0
604	20240411	105100	189356165	4060	4060	4060	4060	1
605	20240411	105000	189352105	4060	4060	4060	4060	0
606	20240411	104900	189352105	4060	4060	4060	4060	0
607	20240411	104800	189352105	4060	4050	4060	4050	2000
608	20240411	104700	181235045	4035	4035	4035	4035	0
609	20240411	104600	181235045	4035	4035	4035	4035	0
610	20240411	104500	181235045	4035	4035	4035	4035	16
611	20240411	104400	181170485	4040	4040	4040	4040	2
612	20240411	104300	181162405	4050	4050	4050	4050	0
613	20240411	104200	181162405	4050	4050	4050	4050	30
614	20240411	104100	181040905	4030	4030	4030	4030	0
615	20240411	104000	181040905	4030	4030	4030	4030	0
616	20240411	103900	181040905	4030	4030	4030	4030	0
617	20240411	103800	181040905	4030	4030	4030	4030	0
618	20240411	103700	181040905	4030	4030	4030	4030	0
619	20240411	103600	181040905	4030	4030	4030	4030	55
620	20240411	103500	180819255	4050	4050	4050	4050	250
621	20240411	103400	179806755	4060	4060	4060	4060	222
622	20240411	103300	178905435	4060	4060	4060	4060	0
623	20240411	103200	178905435	4060	4060	4060	4060	0
624	20240411	103100	178905435	4060	4050	4060	4050	401
625	20240411	103000	177281375	4050	4050	4050	4050	1
626	20240411	102900	177277325	4060	4030	4060	4030	4021
627	20240411	102800	161001755	4035	4035	4035	4035	0
628	20240411	102700	161001755	4035	4030	4035	4030	853
629	20240411	102600	157564160	4015	4015	4015	4015	0
630	20240411	102500	157564160	4015	4015	4015	4015	55
631	20240411	102400	157343335	4015	4030	4030	4015	20
632	20240411	102300	157263005	4030	4030	4030	4030	0
633	20240411	102200	157263005	4030	4030	4030	4030	0
634	20240411	102100	157263005	4030	4030	4030	4030	173
635	20240411	102000	156565815	4010	4010	4010	4010	0
636	20240411	101900	156565815	4010	4010	4010	4010	0
637	20240411	101800	156565815	4010	4010	4010	4010	0
638	20240411	101700	156565815	4010	4010	4010	4010	0
639	20240411	101600	156565815	4010	4010	4010	4010	0
640	20240411	101500	156565815	4010	4015	4015	4010	1000
641	20240411	101400	152555730	4015	4030	4030	4015	53
642	20240411	101300	152342155	4030	4030	4030	4030	0
643	20240411	101200	152342155	4030	4030	4030	4030	0
644	20240411	101100	152342155	4030	4030	4030	4030	85
645	20240411	101000	151999605	4030	4030	4030	4030	0
646	20240411	100900	151999605	4030	4030	4030	4030	0
647	20240411	100800	151999605	4030	4025	4030	4025	4000
648	20240411	100700	135879810	4025	4025	4025	4025	2
649	20240411	100600	135871760	4025	4025	4025	4025	0
650	20240411	100500	135871760	4025	4025	4025	4025	2
651	20240411	100400	135863710	4010	4005	4010	4005	400
652	20240411	100300	134260605	4005	4005	4005	4005	2
653	20240411	100200	134252595	4005	3995	4005	3990	3001
654	20240411	100100	122276595	3995	4025	4025	3995	56
655	20240411	100000	122052820	4025	4025	4025	4025	1
656	20240411	095900	122048795	4020	4020	4020	4020	10
657	20240411	095800	122008595	4025	4025	4025	4025	0
658	20240411	095700	122008595	4025	4025	4025	4025	0
659	20240411	095600	122008595	4025	4025	4025	4025	0
660	20240411	095500	122008595	4025	4025	4025	4025	5
661	20240411	095400	121988470	3990	3990	3990	3990	0
662	20240411	095300	121988470	3990	3990	3990	3990	0
663	20240411	095200	121988470	3990	3990	3990	3990	0
664	20240411	095100	121988470	3990	3990	3990	3990	500
665	20240411	095000	119993470	4025	3990	4025	3975	1611
666	20240411	094900	113579255	3985	3985	3985	3985	0
667	20240411	094800	113579255	3985	4000	4010	3985	4011
668	20240411	094700	97576680	4025	4025	4025	4025	8
669	20240411	094600	97544480	4025	4010	4025	4010	138
670	20240411	094500	96990620	4010	4010	4010	4010	1
671	20240411	094400	96986610	4010	4010	4010	4010	26
672	20240411	094300	96882350	4010	4010	4010	4010	26
673	20240411	094200	96778090	4010	4010	4010	4010	12
674	20240411	094100	96729970	4000	4000	4000	4000	54
675	20240411	094000	96513970	4010	4010	4010	4010	4
676	20240411	093900	96497930	4015	4015	4015	4015	0
677	20240411	093800	96497930	4015	4015	4015	4015	0
678	20240411	093700	96497930	4015	4015	4015	4015	0
679	20240411	093600	96497930	4015	4015	4015	4015	1
680	20240411	093500	96493915	3990	3990	3990	3990	0
681	20240411	093400	96493915	3990	4020	4020	3990	930
682	20240411	093300	92780105	4025	4025	4025	4025	2
683	20240411	093200	92772055	4025	4020	4025	4020	176
684	20240411	093100	92063665	4020	4010	4020	4010	59
685	20240411	093000	91826795	3985	4015	4015	3985	11813
686	20240411	092900	44570780	4020	4020	4020	4020	0
687	20240411	092800	44570780	4020	4020	4020	4020	55
688	20240411	092700	44349680	4020	4020	4020	4020	1
689	20240411	092600	44345660	4010	4010	4010	4010	0
690	20240411	092500	44345660	4010	4010	4010	4010	5
691	20240411	092400	44325610	4020	4020	4020	4020	3
692	20240411	092300	44313550	4010	4015	4015	4010	129
693	20240411	092200	43796250	4025	4025	4025	4025	0
694	20240411	092100	43796250	4025	4025	4025	4025	0
695	20240411	092000	43796250	4025	4025	4025	4025	0
696	20240411	091900	43796250	4025	4030	4035	4005	4001
697	20240411	091800	27748175	4045	4045	4045	4045	0
698	20240411	091700	27748175	4045	4045	4045	4045	0
699	20240411	091600	27748175	4045	4045	4045	4045	0
700	20240411	091500	27748175	4045	4045	4045	4045	0
701	20240411	091400	27748175	4045	4045	4045	4045	5
702	20240411	091300	27727950	4045	4045	4045	4045	0
703	20240411	091200	27727950	4045	4045	4045	4045	0
704	20240411	091100	27727950	4045	4045	4045	4045	63
705	20240411	091000	27473115	4045	4040	4045	4040	1027
706	20240411	090900	23319050	4045	4045	4045	4045	0
707	20240411	090800	23319050	4045	4045	4045	4045	100
708	20240411	090700	22914550	4050	4050	4050	4050	0
709	20240411	090600	22914550	4050	4050	4050	4050	80
710	20240411	090500	22590550	4055	4040	4055	4040	4281
711	20240411	090400	5256880	3995	3995	3995	3995	0
712	20240411	090300	5256880	3995	3995	3995	3995	0
713	20240411	090200	5256880	3995	4035	4035	3995	650
714	20240411	090100	2652695	4035	4035	4035	4035	2
715	20240411	090000	2644625	4045	4050	4050	4045	653