KissMeData/465770/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	210400	467613660	7960	7960	7960	7960	3551
3	20240405	210300	467613660	7960	7960	7960	7960	0
4	20240405	210200	467613660	7960	7960	7960	7960	0
5	20240405	210100	467613660	7960	7960	7960	7960	0
6	20240405	210000	467613660	7960	7960	7960	7960	0
7	20240405	205900	467613660	7960	7960	7960	7960	0
8	20240405	205800	467613660	7960	7960	7960	7960	0
9	20240405	205700	467613660	7960	7960	7960	7960	0
10	20240405	205600	467613660	7960	7960	7960	7960	0
11	20240405	205500	467613660	7960	7960	7960	7960	0
12	20240405	205400	467613660	7960	7960	7960	7960	0
13	20240405	205300	467613660	7960	7960	7960	7960	0
14	20240405	205200	467613660	7960	7960	7960	7960	0
15	20240405	205100	467613660	7960	7960	7960	7960	0
16	20240405	205000	467613660	7960	7960	7960	7960	0
17	20240405	204900	467613660	7960	7960	7960	7960	0
18	20240405	204800	467613660	7960	7960	7960	7960	0
19	20240405	204700	467613660	7960	7960	7960	7960	0
20	20240405	204600	467613660	7960	7960	7960	7960	0
21	20240405	204500	467613660	7960	7960	7960	7960	0
22	20240405	204400	467613660	7960	7960	7960	7960	0
23	20240405	204300	467613660	7960	7960	7960	7960	0
24	20240405	204200	467613660	7960	7960	7960	7960	0
25	20240405	204100	467613660	7960	7960	7960	7960	0
26	20240405	204000	467613660	7960	7960	7960	7960	0
27	20240405	203900	467613660	7960	7960	7960	7960	0
28	20240405	203800	467613660	7960	7960	7960	7960	0
29	20240405	203700	467613660	7960	7960	7960	7960	0
30	20240405	203600	467613660	7960	7960	7960	7960	0
31	20240405	203500	467613660	7960	7960	7960	7960	0
32	20240405	203400	467613660	7960	7960	7960	7960	3551
33	20240405	203300	467613660	7960	7960	7960	7960	0
34	20240405	203200	467613660	7960	7960	7960	7960	0
35	20240405	203100	467613660	7960	7960	7960	7960	0
36	20240405	203000	467613660	7960	7960	7960	7960	0
37	20240405	202900	467613660	7960	7960	7960	7960	0
38	20240405	202800	467613660	7960	7960	7960	7960	0
39	20240405	202700	467613660	7960	7960	7960	7960	0
40	20240405	202600	467613660	7960	7960	7960	7960	0
41	20240405	202500	467613660	7960	7960	7960	7960	0
42	20240405	202400	467613660	7960	7960	7960	7960	0
43	20240405	202300	467613660	7960	7960	7960	7960	0
44	20240405	202200	467613660	7960	7960	7960	7960	0
45	20240405	202100	467613660	7960	7960	7960	7960	0
46	20240405	202000	467613660	7960	7960	7960	7960	0
47	20240405	201900	467613660	7960	7960	7960	7960	0
48	20240405	201800	467613660	7960	7960	7960	7960	0
49	20240405	201700	467613660	7960	7960	7960	7960	0
50	20240405	201600	467613660	7960	7960	7960	7960	0
51	20240405	201500	467613660	7960	7960	7960	7960	0
52	20240405	201400	467613660	7960	7960	7960	7960	0
53	20240405	201300	467613660	7960	7960	7960	7960	0
54	20240405	201200	467613660	7960	7960	7960	7960	0
55	20240405	201100	467613660	7960	7960	7960	7960	0
56	20240405	201000	467613660	7960	7960	7960	7960	0
57	20240405	200900	467613660	7960	7960	7960	7960	0
58	20240405	200800	467613660	7960	7960	7960	7960	0
59	20240405	200700	467613660	7960	7960	7960	7960	0
60	20240405	200600	467613660	7960	7960	7960	7960	0
61	20240405	200500	467613660	7960	7960	7960	7960	0
62	20240405	200400	467613660	7960	7960	7960	7960	3551
63	20240405	200300	467613660	7960	7960	7960	7960	0
64	20240405	200200	467613660	7960	7960	7960	7960	0
65	20240405	200100	467613660	7960	7960	7960	7960	0
66	20240405	200000	467613660	7960	7960	7960	7960	0
67	20240405	195900	467613660	7960	7960	7960	7960	0
68	20240405	195800	467613660	7960	7960	7960	7960	0
69	20240405	195700	467613660	7960	7960	7960	7960	0
70	20240405	195600	467613660	7960	7960	7960	7960	0
71	20240405	195500	467613660	7960	7960	7960	7960	0
72	20240405	195400	467613660	7960	7960	7960	7960	0
73	20240405	195300	467613660	7960	7960	7960	7960	0
74	20240405	195200	467613660	7960	7960	7960	7960	0
75	20240405	195100	467613660	7960	7960	7960	7960	0
76	20240405	195000	467613660	7960	7960	7960	7960	0
77	20240405	194900	467613660	7960	7960	7960	7960	0
78	20240405	194800	467613660	7960	7960	7960	7960	0
79	20240405	194700	467613660	7960	7960	7960	7960	0
80	20240405	194600	467613660	7960	7960	7960	7960	0
81	20240405	194500	467613660	7960	7960	7960	7960	0
82	20240405	194400	467613660	7960	7960	7960	7960	0
83	20240405	194300	467613660	7960	7960	7960	7960	0
84	20240405	194200	467613660	7960	7960	7960	7960	0
85	20240405	194100	467613660	7960	7960	7960	7960	0
86	20240405	194000	467613660	7960	7960	7960	7960	0
87	20240405	193900	467613660	7960	7960	7960	7960	0
88	20240405	193800	467613660	7960	7960	7960	7960	0
89	20240405	193700	467613660	7960	7960	7960	7960	0
90	20240405	193600	467613660	7960	7960	7960	7960	0
91	20240405	193500	467613660	7960	7960	7960	7960	0
92	20240405	193400	467613660	7960	7960	7960	7960	3551
93	20240405	193300	467613660	7960	7960	7960	7960	0
94	20240405	193200	467613660	7960	7960	7960	7960	0
95	20240405	193100	467613660	7960	7960	7960	7960	0
96	20240405	193000	467613660	7960	7960	7960	7960	0
97	20240405	192900	467613660	7960	7960	7960	7960	0
98	20240405	192800	467613660	7960	7960	7960	7960	0
99	20240405	192700	467613660	7960	7960	7960	7960	0
100	20240405	192600	467613660	7960	7960	7960	7960	0
101	20240405	192500	467613660	7960	7960	7960	7960	0
102	20240405	192400	467613660	7960	7960	7960	7960	0
103	20240405	192300	467613660	7960	7960	7960	7960	0
104	20240405	192200	467613660	7960	7960	7960	7960	0
105	20240405	192100	467613660	7960	7960	7960	7960	0
106	20240405	192000	467613660	7960	7960	7960	7960	0
107	20240405	191900	467613660	7960	7960	7960	7960	0
108	20240405	191800	467613660	7960	7960	7960	7960	0
109	20240405	191700	467613660	7960	7960	7960	7960	0
110	20240405	191600	467613660	7960	7960	7960	7960	0
111	20240405	191500	467613660	7960	7960	7960	7960	0
112	20240405	191400	467613660	7960	7960	7960	7960	0
113	20240405	191300	467613660	7960	7960	7960	7960	0
114	20240405	191200	467613660	7960	7960	7960	7960	0
115	20240405	191100	467613660	7960	7960	7960	7960	0
116	20240405	191000	467613660	7960	7960	7960	7960	0
117	20240405	190900	467613660	7960	7960	7960	7960	0
118	20240405	190800	467613660	7960	7960	7960	7960	0
119	20240405	190700	467613660	7960	7960	7960	7960	0
120	20240405	190600	467613660	7960	7960	7960	7960	0
121	20240405	190500	467613660	7960	7960	7960	7960	0
122	20240405	190400	467613660	7960	7960	7960	7960	3551
123	20240405	190300	467613660	7960	7960	7960	7960	0
124	20240405	190200	467613660	7960	7960	7960	7960	0
125	20240405	190100	467613660	7960	7960	7960	7960	0
126	20240405	190000	467613660	7960	7960	7960	7960	0
127	20240405	185900	467613660	7960	7960	7960	7960	0
128	20240405	185800	467613660	7960	7960	7960	7960	0
129	20240405	185700	467613660	7960	7960	7960	7960	0
130	20240405	185600	467613660	7960	7960	7960	7960	0
131	20240405	185500	467613660	7960	7960	7960	7960	0
132	20240405	185400	467613660	7960	7960	7960	7960	0
133	20240405	185300	467613660	7960	7960	7960	7960	0
134	20240405	185200	467613660	7960	7960	7960	7960	0
135	20240405	185100	467613660	7960	7960	7960	7960	0
136	20240405	185000	467613660	7960	7960	7960	7960	0
137	20240405	184900	467613660	7960	7960	7960	7960	0
138	20240405	184800	467613660	7960	7960	7960	7960	0
139	20240405	184700	467613660	7960	7960	7960	7960	0
140	20240405	184600	467613660	7960	7960	7960	7960	0
141	20240405	184500	467613660	7960	7960	7960	7960	0
142	20240405	184400	467613660	7960	7960	7960	7960	0
143	20240405	184300	467613660	7960	7960	7960	7960	0
144	20240405	184200	467613660	7960	7960	7960	7960	0
145	20240405	184100	467613660	7960	7960	7960	7960	0
146	20240405	184000	467613660	7960	7960	7960	7960	0
147	20240405	183900	467613660	7960	7960	7960	7960	0
148	20240405	183800	467613660	7960	7960	7960	7960	0
149	20240405	183700	467613660	7960	7960	7960	7960	0
150	20240405	183600	467613660	7960	7960	7960	7960	0
151	20240405	183500	467613660	7960	7960	7960	7960	0
152	20240405	183400	467613660	7960	7960	7960	7960	3551
153	20240405	183300	467613660	7960	7960	7960	7960	0
154	20240405	183200	467613660	7960	7960	7960	7960	0
155	20240405	183100	467613660	7960	7960	7960	7960	0
156	20240405	183000	467613660	7960	7960	7960	7960	0
157	20240405	182900	467613660	7960	7960	7960	7960	0
158	20240405	182800	467613660	7960	7960	7960	7960	0
159	20240405	182700	467613660	7960	7960	7960	7960	0
160	20240405	182600	467613660	7960	7960	7960	7960	0
161	20240405	182500	467613660	7960	7960	7960	7960	0
162	20240405	182400	467613660	7960	7960	7960	7960	0
163	20240405	182300	467613660	7960	7960	7960	7960	0
164	20240405	182200	467613660	7960	7960	7960	7960	0
165	20240405	182100	467613660	7960	7960	7960	7960	0
166	20240405	182000	467613660	7960	7960	7960	7960	0
167	20240405	181900	467613660	7960	7960	7960	7960	0
168	20240405	181800	467613660	7960	7960	7960	7960	0
169	20240405	181700	467613660	7960	7960	7960	7960	0
170	20240405	181600	467613660	7960	7960	7960	7960	0
171	20240405	181500	467613660	7960	7960	7960	7960	0
172	20240405	181400	467613660	7960	7960	7960	7960	0
173	20240405	181300	467613660	7960	7960	7960	7960	0
174	20240405	181200	467613660	7960	7960	7960	7960	0
175	20240405	181100	467613660	7960	7960	7960	7960	0
176	20240405	181000	467613660	7960	7960	7960	7960	0
177	20240405	180900	467613660	7960	7960	7960	7960	0
178	20240405	180800	467613660	7960	7960	7960	7960	0
179	20240405	180700	467613660	7960	7960	7960	7960	0
180	20240405	180600	467613660	7960	7960	7960	7960	0
181	20240405	180500	467613660	7960	7960	7960	7960	0
182	20240405	180400	467613660	7960	7960	7960	7960	3551
183	20240405	180300	467613660	7960	7960	7960	7960	0
184	20240405	180200	467613660	7960	7960	7960	7960	0
185	20240405	180100	467613660	7960	7960	7960	7960	0
186	20240405	180000	467613660	7960	7960	7960	7960	0
187	20240405	175900	467613660	7960	7960	7960	7960	0
188	20240405	175800	467613660	7960	7960	7960	7960	0
189	20240405	175700	467613660	7960	7960	7960	7960	0
190	20240405	175600	467613660	7960	7960	7960	7960	0
191	20240405	175500	467613660	7960	7960	7960	7960	0
192	20240405	175400	467613660	7960	7960	7960	7960	0
193	20240405	175300	467613660	7960	7960	7960	7960	0
194	20240405	175200	467613660	7960	7960	7960	7960	0
195	20240405	175100	467613660	7960	7960	7960	7960	0
196	20240405	175000	467613660	7960	7960	7960	7960	0
197	20240405	174900	467613660	7960	7960	7960	7960	0
198	20240405	174800	467613660	7960	7960	7960	7960	0
199	20240405	174700	467613660	7960	7960	7960	7960	0
200	20240405	174600	467613660	7960	7960	7960	7960	0
201	20240405	174500	467613660	7960	7960	7960	7960	0
202	20240405	174400	467613660	7960	7960	7960	7960	0
203	20240405	174300	467613660	7960	7960	7960	7960	0
204	20240405	174200	467613660	7960	7960	7960	7960	0
205	20240405	174100	467613660	7960	7960	7960	7960	0
206	20240405	174000	467613660	7960	7960	7960	7960	0
207	20240405	173900	467613660	7960	7960	7960	7960	0
208	20240405	173800	467613660	7960	7960	7960	7960	0
209	20240405	173700	467613660	7960	7960	7960	7960	0
210	20240405	173600	467613660	7960	7960	7960	7960	0
211	20240405	173500	467613660	7960	7960	7960	7960	0
212	20240405	173400	467613660	7960	7960	7960	7960	3551
213	20240405	173300	467613660	7960	7960	7960	7960	0
214	20240405	173200	467613660	7960	7960	7960	7960	0
215	20240405	173100	467613660	7960	7960	7960	7960	0
216	20240405	173000	467613660	7960	7960	7960	7960	0
217	20240405	172900	467613660	7960	7960	7960	7960	0
218	20240405	172800	467613660	7960	7960	7960	7960	0
219	20240405	172700	467613660	7960	7960	7960	7960	0
220	20240405	172600	467613660	7960	7960	7960	7960	0
221	20240405	172500	467613660	7960	7960	7960	7960	0
222	20240405	172400	467613660	7960	7960	7960	7960	0
223	20240405	172300	467613660	7960	7960	7960	7960	0
224	20240405	172200	467613660	7960	7960	7960	7960	0
225	20240405	172100	467613660	7960	7960	7960	7960	0
226	20240405	172000	467613660	7960	7960	7960	7960	0
227	20240405	171900	467613660	7960	7960	7960	7960	0
228	20240405	171800	467613660	7960	7960	7960	7960	0
229	20240405	171700	467613660	7960	7960	7960	7960	0
230	20240405	171600	467613660	7960	7960	7960	7960	0
231	20240405	171500	467613660	7960	7960	7960	7960	0
232	20240405	171400	467613660	7960	7960	7960	7960	0
233	20240405	171300	467613660	7960	7960	7960	7960	0
234	20240405	171200	467613660	7960	7960	7960	7960	0
235	20240405	171100	467613660	7960	7960	7960	7960	0
236	20240405	171000	467613660	7960	7960	7960	7960	0
237	20240405	170900	467613660	7960	7960	7960	7960	0
238	20240405	170800	467613660	7960	7960	7960	7960	0
239	20240405	170700	467613660	7960	7960	7960	7960	0
240	20240405	170600	467613660	7960	7960	7960	7960	0
241	20240405	170500	467613660	7960	7960	7960	7960	0
242	20240405	170400	467613660	7960	7960	7960	7960	3551
243	20240405	170300	467613660	7960	7960	7960	7960	0
244	20240405	170200	467613660	7960	7960	7960	7960	0
245	20240405	170100	467613660	7960	7960	7960	7960	0
246	20240405	170000	467613660	7960	7960	7960	7960	0
247	20240405	165900	467613660	7960	7960	7960	7960	0
248	20240405	165800	467613660	7960	7960	7960	7960	0
249	20240405	165700	467613660	7960	7960	7960	7960	0
250	20240405	165600	467613660	7960	7960	7960	7960	0
251	20240405	165500	467613660	7960	7960	7960	7960	0
252	20240405	165400	467613660	7960	7960	7960	7960	0
253	20240405	165300	467613660	7960	7960	7960	7960	0
254	20240405	165200	467613660	7960	7960	7960	7960	0
255	20240405	165100	467613660	7960	7960	7960	7960	0
256	20240405	165000	467613660	7960	7960	7960	7960	0
257	20240405	164900	467613660	7960	7960	7960	7960	0
258	20240405	164800	467613660	7960	7960	7960	7960	0
259	20240405	164700	467613660	7960	7960	7960	7960	0
260	20240405	164600	467613660	7960	7960	7960	7960	0
261	20240405	164500	467613660	7960	7960	7960	7960	0
262	20240405	164400	467613660	7960	7960	7960	7960	0
263	20240405	164300	467613660	7960	7960	7960	7960	0
264	20240405	164200	467613660	7960	7960	7960	7960	0
265	20240405	164100	467613660	7960	7960	7960	7960	0
266	20240405	164000	467613660	7960	7960	7960	7960	0
267	20240405	163900	467613660	7960	7960	7960	7960	0
268	20240405	163800	467613660	7960	7960	7960	7960	0
269	20240405	163700	467613660	7960	7960	7960	7960	0
270	20240405	163600	467613660	7960	7960	7960	7960	0
271	20240405	163500	467613660	7960	7960	7960	7960	0
272	20240405	163400	467613660	7960	7960	7960	7960	3551
273	20240405	163300	467613660	7960	7960	7960	7960	0
274	20240405	163200	467613660	7960	7960	7960	7960	0
275	20240405	163100	467613660	7960	7960	7960	7960	0
276	20240405	163000	467613660	7960	7960	7960	7960	0
277	20240405	162900	467613660	7960	7960	7960	7960	0
278	20240405	162800	467613660	7960	7960	7960	7960	0
279	20240405	162700	467613660	7960	7960	7960	7960	0
280	20240405	162600	467613660	7960	7960	7960	7960	0
281	20240405	162500	467613660	7960	7960	7960	7960	0
282	20240405	162400	467613660	7960	7960	7960	7960	0
283	20240405	162300	467613660	7960	7960	7960	7960	0
284	20240405	162200	467613660	7960	7960	7960	7960	0
285	20240405	162100	467613660	7960	7960	7960	7960	0
286	20240405	162000	467613660	7960	7960	7960	7960	0
287	20240405	161900	467613660	7960	7960	7960	7960	0
288	20240405	161800	467613660	7960	7960	7960	7960	0
289	20240405	161700	467613660	7960	7960	7960	7960	0
290	20240405	161600	467613660	7960	7960	7960	7960	0
291	20240405	161500	467613660	7960	7960	7960	7960	0
292	20240405	161400	467613660	7960	7960	7960	7960	0
293	20240405	161300	467613660	7960	7960	7960	7960	0
294	20240405	161200	467613660	7960	7960	7960	7960	0
295	20240405	161100	467613660	7960	7960	7960	7960	0
296	20240405	161000	467613660	7960	7960	7960	7960	0
297	20240405	160900	467613660	7960	7960	7960	7960	0
298	20240405	160800	467613660	7960	7960	7960	7960	0
299	20240405	160700	467613660	7960	7960	7960	7960	0
300	20240405	160600	467613660	7960	7960	7960	7960	0
301	20240405	160500	467613660	7960	7960	7960	7960	0
302	20240405	160400	467613660	7960	7960	7960	7960	3551
303	20240405	160300	467613660	7960	7960	7960	7960	0
304	20240405	160200	467613660	7960	7960	7960	7960	0
305	20240405	160100	467613660	7960	7960	7960	7960	0
306	20240405	160000	467613660	7960	7960	7960	7960	0
307	20240405	155900	467613660	7960	7960	7960	7960	0
308	20240405	155800	467613660	7960	7960	7960	7960	0
309	20240405	155700	467613660	7960	7960	7960	7960	0
310	20240405	155600	467613660	7960	7960	7960	7960	0
311	20240405	155500	467613660	7960	7960	7960	7960	0
312	20240405	155400	467613660	7960	7960	7960	7960	0
313	20240405	155300	467613660	7960	7960	7960	7960	0
314	20240405	155200	467613660	7960	7960	7960	7960	0
315	20240405	155100	467613660	7960	7960	7960	7960	0
316	20240405	155000	467613660	7960	7960	7960	7960	0
317	20240405	154900	467613660	7960	7960	7960	7960	0
318	20240405	154800	467613660	7960	7960	7960	7960	0
319	20240405	154700	467613660	7960	7960	7960	7960	0
320	20240405	154600	467613660	7960	7960	7960	7960	0
321	20240405	154500	467613660	7960	7960	7960	7960	0
322	20240405	154400	467613660	7960	7960	7960	7960	0
323	20240405	154300	467613660	7960	7960	7960	7960	0
324	20240405	154200	467613660	7960	7960	7960	7960	0
325	20240405	154100	467613660	7960	7960	7960	7960	0
326	20240405	154000	467613660	7960	7960	7960	7960	0
327	20240405	153900	467613660	7960	7960	7960	7960	0
328	20240405	153800	467613660	7960	7960	7960	7960	0
329	20240405	153700	467613660	7960	7960	7960	7960	0
330	20240405	153600	467613660	7960	7960	7960	7960	0
331	20240405	153500	467613660	7960	7960	7960	7960	0
332	20240405	153400	467613660	7960	7960	7960	7960	3551
333	20240405	153300	467613660	7960	7960	7960	7960	0
334	20240405	153200	467613660	7960	7960	7960	7960	0
335	20240405	153100	467613660	7960	7960	7960	7960	0
336	20240405	153000	467613660	7960	7960	7960	7960	3551
337	20240405	152900	439347700	7990	7990	7990	7990	0
338	20240405	152800	439347700	7990	7990	7990	7990	0
339	20240405	152700	439347700	7990	7990	7990	7990	0
340	20240405	152600	439347700	7990	7990	7990	7990	0
341	20240405	152500	439347700	7990	7990	7990	7990	0
342	20240405	152400	439347700	7990	7990	7990	7990	0
343	20240405	152300	439347700	7990	7990	7990	7990	0
344	20240405	152200	439347700	7990	7990	7990	7990	0
345	20240405	152100	439347700	7990	7990	7990	7990	0
346	20240405	152000	439347700	7990	7990	7990	7990	0
347	20240405	151900	439347700	7990	7990	7990	7980	29
348	20240405	151800	439116050	8000	7950	8000	7950	845
349	20240405	151700	432397600	7950	7960	7960	7950	235
350	20240405	151600	430528410	7960	7960	7960	7960	384
351	20240405	151500	427471770	8000	7960	8000	7960	101
352	20240405	151400	426667770	7960	7960	7960	7960	0
353	20240405	151300	426667770	7960	7960	7960	7960	53
354	20240405	151200	426245890	7960	7980	7980	7960	226
355	20240405	151100	424446830	8000	8000	8000	8000	0
356	20240405	151000	424446830	8000	8000	8000	8000	1
357	20240405	150900	424438830	7960	8000	8000	7960	602
358	20240405	150800	419635790	8000	8000	8000	8000	2
359	20240405	150700	419619790	8000	8000	8000	8000	50
360	20240405	150600	419219790	8000	8000	8000	7990	721
361	20240405	150500	413451890	8000	7990	8000	7990	53
362	20240405	150400	413027910	7990	7990	7990	7980	238
363	20240405	150300	411126500	7960	7980	7990	7960	82
364	20240405	150200	410472110	7980	7990	7990	7960	52
365	20240405	150100	410058140	7990	7990	7990	7990	6
366	20240405	150000	410010200	7990	7960	7990	7950	445
367	20240405	145900	406471810	7990	7970	7990	7970	305
368	20240405	145800	404035280	7970	7970	7970	7970	12
369	20240405	145700	403939640	8000	7960	8000	7960	2
370	20240405	145600	403923680	8000	8010	8010	7950	1742
371	20240405	145500	390049010	8020	8020	8020	8020	7
372	20240405	145400	389992870	8020	8020	8020	8020	0
373	20240405	145300	389992870	8020	8020	8020	8020	18
374	20240405	145200	389848510	8040	8040	8040	8040	0
375	20240405	145100	389848510	8040	8030	8040	8030	12
376	20240405	145000	389752140	8040	8040	8040	8040	0
377	20240405	144900	389752140	8040	8000	8040	7960	1537
378	20240405	144800	377496200	8000	7980	8000	7980	231
379	20240405	144700	375652600	8000	8000	8000	8000	5
380	20240405	144600	375612600	8000	8000	8000	8000	1
381	20240405	144500	375604600	7980	7980	7980	7980	0
382	20240405	144400	375604600	7980	7980	7980	7980	0
383	20240405	144300	375604600	7980	7990	7990	7980	692
384	20240405	144200	370081840	8000	8000	8000	8000	130
385	20240405	144100	369041840	8020	8010	8020	8010	2
386	20240405	144000	369025810	7990	7990	7990	7990	0
387	20240405	143900	369025810	7990	7990	7990	7990	0
388	20240405	143800	369025810	7990	7990	7990	7990	0
389	20240405	143700	369025810	7990	7990	7990	7990	20
390	20240405	143600	368866010	8020	8020	8020	8020	0
391	20240405	143500	368866010	8020	7980	8020	7980	28
392	20240405	143400	368642410	8030	8030	8030	8030	3
393	20240405	143300	368618320	8030	8030	8030	8030	0
394	20240405	143200	368618320	8030	7980	8030	7980	71
395	20240405	143100	368051690	8030	7980	8030	7980	3
396	20240405	143000	368027650	8030	8030	8030	8030	2
397	20240405	142900	368011590	8030	8030	8030	8030	1
398	20240405	142800	368003560	8020	7980	8020	7980	725
399	20240405	142700	362206020	8050	8050	8050	8050	0
400	20240405	142600	362206020	8050	8050	8050	8050	0
401	20240405	142500	362206020	8050	8050	8050	8050	0
402	20240405	142400	362206020	8050	8050	8050	8050	0
403	20240405	142300	362206020	8050	8050	8050	8050	0
404	20240405	142200	362206020	8050	8050	8050	8050	200
405	20240405	142100	360596020	8050	8050	8050	8050	0
406	20240405	142000	360596020	8050	8050	8050	8050	0
407	20240405	141900	360596020	8050	8050	8050	8050	0
408	20240405	141800	360596020	8050	8050	8050	8050	9
409	20240405	141700	360523570	8050	8020	8050	7960	1604
410	20240405	141600	347723260	8050	8050	8050	8050	0
411	20240405	141500	347723260	8050	8050	8050	8050	0
412	20240405	141400	347723260	8050	8050	8050	8050	0
413	20240405	141300	347723260	8050	8030	8050	8030	105
414	20240405	141200	346879670	8030	8030	8030	8030	0
415	20240405	141100	346879670	8030	8030	8030	8030	0
416	20240405	141000	346879670	8030	8030	8030	8030	0
417	20240405	140900	346879670	8030	8030	8030	8030	0
418	20240405	140800	346879670	8030	8030	8030	8030	0
419	20240405	140700	346879670	8030	8030	8030	8030	0
420	20240405	140600	346879670	8030	8030	8030	8000	444
421	20240405	140500	343327610	8000	8000	8000	8000	0
422	20240405	140400	343327610	8000	8000	8000	8000	10
423	20240405	140300	343247610	8050	8050	8050	8050	0
424	20240405	140200	343247610	8050	8050	8050	8050	0
425	20240405	140100	343247610	8050	8050	8050	8050	1
426	20240405	140000	343239560	8000	8010	8010	8000	45
427	20240405	135900	342879550	8010	8010	8010	8010	0
428	20240405	135800	342879550	8010	8010	8010	8010	0
429	20240405	135700	342879550	8010	8070	8070	8010	948
430	20240405	135600	335286010	8020	8020	8020	8020	500
431	20240405	135500	331276010	8080	8080	8080	8080	0
432	20240405	135400	331276010	8080	8020	8080	8010	281
433	20240405	135300	329024260	8100	8100	8100	8100	0
434	20240405	135200	329024260	8100	8030	8100	8030	86
435	20240405	135100	328333610	8030	8030	8030	8030	0
436	20240405	135000	328333610	8030	8030	8030	8030	143
437	20240405	134900	327185320	8030	8030	8030	8030	300
438	20240405	134800	324776320	8030	8030	8030	8030	1000
439	20240405	134700	316746320	8010	8010	8010	8010	0
440	20240405	134600	316746320	8010	8010	8010	8010	0
441	20240405	134500	316746320	8010	8010	8010	8010	0
442	20240405	134400	316746320	8010	8010	8010	8010	0
443	20240405	134300	316746320	8010	8010	8010	8010	2
444	20240405	134200	316730300	8010	8010	8010	8010	30
445	20240405	134100	316490000	8030	8030	8030	8030	0
446	20240405	134000	316490000	8030	8030	8030	8030	0
447	20240405	133900	316490000	8030	8030	8030	8030	36
448	20240405	133800	316200920	8010	8010	8010	8010	1
449	20240405	133700	316192910	8020	8020	8020	8020	0
450	20240405	133600	316192910	8020	8020	8020	8020	0
451	20240405	133500	316192910	8020	8020	8020	8020	0
452	20240405	133400	316192910	8020	8020	8020	8020	0
453	20240405	133300	316192910	8020	8020	8020	8020	0
454	20240405	133200	316192910	8020	8020	8020	8020	31
455	20240405	133100	315944290	8010	8010	8010	8010	150
456	20240405	133000	314742790	8020	8020	8020	8020	0
457	20240405	132900	314742790	8020	8020	8020	8020	0
458	20240405	132800	314742790	8020	8020	8020	8020	3
459	20240405	132700	314718730	8020	8020	8020	8020	0
460	20240405	132600	314718730	8020	8020	8020	8020	1
461	20240405	132500	314710710	8030	8030	8030	8030	2
462	20240405	132400	314694650	8020	8020	8020	8020	10
463	20240405	132300	314614450	8020	8020	8020	8020	0
464	20240405	132200	314614450	8020	8020	8020	8020	0
465	20240405	132100	314614450	8020	8020	8020	8020	2
466	20240405	132000	314598410	8020	8020	8020	8020	0
467	20240405	131900	314598410	8020	8020	8020	8020	0
468	20240405	131800	314598410	8020	8020	8020	8020	0
469	20240405	131700	314598410	8020	8020	8020	8020	18
470	20240405	131600	314454050	8030	8030	8030	8030	0
471	20240405	131500	314454050	8030	8010	8030	8010	1126
472	20240405	131400	305420790	8010	8010	8010	8010	0
473	20240405	131300	305420790	8010	8010	8010	8010	0
474	20240405	131200	305420790	8010	8010	8010	8010	1
475	20240405	131100	305412780	8010	8010	8010	8010	0
476	20240405	131000	305412780	8010	8010	8010	8010	1
477	20240405	130900	305404770	8010	8010	8010	8010	0
478	20240405	130800	305404770	8010	8010	8010	8010	49
479	20240405	130700	305012280	8010	8010	8010	8010	50
480	20240405	130600	304611780	8010	8010	8010	8010	50
481	20240405	130500	304211280	8010	8010	8010	8010	0
482	20240405	130400	304211280	8010	8010	8010	8010	0
483	20240405	130300	304211280	8010	8010	8010	8010	47
484	20240405	130200	303834810	8020	8020	8020	8020	0
485	20240405	130100	303834810	8020	8020	8020	8020	0
486	20240405	130000	303834810	8020	8020	8020	8020	44
487	20240405	125900	303481930	8000	8000	8000	8000	0
488	20240405	125800	303481930	8000	8000	8000	8000	0
489	20240405	125700	303481930	8000	8000	8000	8000	0
490	20240405	125600	303481930	8000	8000	8000	8000	0
491	20240405	125500	303481930	8000	8000	8000	8000	0
492	20240405	125400	303481930	8000	8000	8000	8000	0
493	20240405	125300	303481930	8000	8000	8000	8000	0
494	20240405	125200	303481930	8000	8000	8000	8000	48
495	20240405	125100	303097930	8020	8010	8020	8010	56
496	20240405	125000	302649330	8020	8020	8020	8020	0
497	20240405	124900	302649330	8020	8020	8020	8020	63
498	20240405	124800	302144070	8020	8020	8020	8020	30
499	20240405	124700	301903470	8020	8020	8020	8020	61
500	20240405	124600	301414250	8010	8010	8010	8010	1
501	20240405	124500	301406240	8010	8010	8010	8010	0
502	20240405	124400	301406240	8010	8010	8010	8010	10
503	20240405	124300	301326140	8010	8010	8010	8010	0
504	20240405	124200	301326140	8010	8010	8010	8010	76
505	20240405	124100	300717380	8010	8010	8010	8010	10
506	20240405	124000	300637280	8010	8010	8010	8010	2
507	20240405	123900	300621260	8000	8000	8000	8000	0
508	20240405	123800	300621260	8000	8000	8000	8000	129
509	20240405	123700	299589260	8010	8010	8010	8010	12
510	20240405	123600	299493140	8000	8000	8000	8000	87
511	20240405	123500	298797140	8000	8000	8000	8000	0
512	20240405	123400	298797140	8000	8000	8000	8000	28
513	20240405	123300	298573140	8000	8000	8000	8000	0
514	20240405	123200	298573140	8000	8020	8020	8000	137
515	20240405	123100	297476720	8020	8020	8020	8020	0
516	20240405	123000	297476720	8020	8020	8020	8020	5
517	20240405	122900	297436620	8010	8030	8030	8010	154
518	20240405	122800	296203060	8010	8020	8020	8010	78
519	20240405	122700	295578060	8010	8010	8010	8010	0
520	20240405	122600	295578060	8010	8010	8010	8010	0
521	20240405	122500	295578060	8010	8010	8010	8010	10
522	20240405	122400	295497960	8010	8010	8010	8010	60
523	20240405	122300	295017360	8020	8020	8020	8020	0
524	20240405	122200	295017360	8020	8020	8020	8020	0
525	20240405	122100	295017360	8020	8020	8020	8020	1
526	20240405	122000	295009340	8020	8020	8020	8020	140
527	20240405	121900	293886540	8030	8030	8030	8030	0
528	20240405	121800	293886540	8030	8030	8030	8030	0
529	20240405	121700	293886540	8030	8030	8030	8030	0
530	20240405	121600	293886540	8030	8030	8030	8030	1
531	20240405	121500	293878510	8030	8030	8030	8030	0
532	20240405	121400	293878510	8030	8030	8030	8030	0
533	20240405	121300	293878510	8030	8030	8030	8030	100
534	20240405	121200	293075510	8030	8020	8030	8020	125
535	20240405	121100	292072920	8020	8020	8020	8020	2
536	20240405	121000	292056880	8030	8030	8030	8030	4
537	20240405	120900	292024760	8030	8030	8030	8030	0
538	20240405	120800	292024760	8030	8030	8030	8030	100
539	20240405	120700	291221760	8020	8020	8020	8020	0
540	20240405	120600	291221760	8020	8020	8020	8020	4
541	20240405	120500	291189680	8020	8020	8020	8020	46
542	20240405	120400	290820760	8020	8030	8030	8020	61
543	20240405	120300	290331040	8030	8030	8030	8030	201
544	20240405	120200	288717010	8010	8010	8010	8010	50
545	20240405	120100	288316510	8020	8020	8020	8020	150
546	20240405	120000	287113510	8010	8010	8010	8010	100
547	20240405	115900	286312510	8030	8030	8030	8030	2
548	20240405	115800	286296450	8000	8000	8000	8000	0
549	20240405	115700	286296450	8000	8020	8020	8000	314
550	20240405	115600	283782290	8020	8030	8030	8020	92
551	20240405	115500	283043950	8030	8030	8030	8030	0
552	20240405	115400	283043950	8030	8030	8030	8030	50
553	20240405	115300	282642450	8030	8030	8030	8030	103
554	20240405	115200	281815360	8030	8030	8030	8030	0
555	20240405	115100	281815360	8030	8030	8030	8030	0
556	20240405	115000	281815360	8030	8030	8030	8030	0
557	20240405	114900	281815360	8030	8030	8030	8030	0
558	20240405	114800	281815360	8030	8030	8030	8030	4
559	20240405	114700	281783240	7970	7970	7970	7970	0
560	20240405	114600	281783240	7970	7970	7970	7970	44
561	20240405	114500	281432560	8030	8030	8030	8030	1
562	20240405	114400	281424530	8030	7980	8030	7980	72
563	20240405	114300	280849870	7980	7980	7980	7980	4
564	20240405	114200	280817950	7980	7980	7980	7980	134
565	20240405	114100	279748630	7980	7980	7980	7980	200
566	20240405	114000	278152630	8020	7980	8020	7980	2
567	20240405	113900	278136630	8020	7990	8020	7990	21
568	20240405	113800	277968240	7980	7980	7980	7980	320
569	20240405	113700	275414640	7980	8010	8010	7980	582
570	20240405	113600	270765450	8010	8010	8010	8010	13
571	20240405	113500	270661320	8030	8030	8030	8030	200
572	20240405	113400	269055320	8030	8030	8030	8030	53
573	20240405	113300	268629730	8010	8010	8010	8010	4
574	20240405	113200	268597690	8010	8020	8020	8010	2
575	20240405	113100	268581660	8030	8030	8030	8030	0
576	20240405	113000	268581660	8030	8030	8030	8030	7
577	20240405	112900	268525450	8030	8030	8030	8030	12
578	20240405	112800	268429090	8030	8030	8030	8030	1
579	20240405	112700	268421060	7990	7990	7990	7990	250
580	20240405	112600	266423560	7990	8030	8030	7990	760
581	20240405	112500	260335760	8020	8030	8030	8020	1111
582	20240405	112400	251417430	8030	7970	8030	7960	142
583	20240405	112300	250284460	7960	8010	8010	7960	2667
584	20240405	112200	228958480	8020	8010	8020	8010	167
585	20240405	112100	227620460	8010	8030	8030	8010	836
586	20240405	112000	220921240	8030	8030	8030	8030	248
587	20240405	111900	218929800	8030	8030	8030	8030	0
588	20240405	111800	218929800	8030	8030	8030	8030	33
589	20240405	111700	218664810	8030	8020	8030	8020	4
590	20240405	111600	218632700	8020	8030	8030	8020	189
591	20240405	111500	217116350	8030	8030	8030	8030	226
592	20240405	111400	215301570	8030	8030	8030	8030	311
593	20240405	111300	212804240	8040	8040	8040	8040	875
594	20240405	111200	205769240	8040	8050	8050	8040	36
595	20240405	111100	205479540	8040	8060	8070	8040	360
596	20240405	111000	202578560	8060	8060	8060	8060	0
597	20240405	110900	202578560	8060	8060	8060	8060	0
598	20240405	110800	202578560	8060	8060	8060	8060	3
599	20240405	110700	202554380	8070	8070	8070	8070	0
600	20240405	110600	202554380	8070	8070	8070	8070	0
601	20240405	110500	202554380	8070	8070	8070	8070	31
602	20240405	110400	202304210	8120	8120	8120	8120	0
603	20240405	110300	202304210	8120	8120	8120	8120	0
604	20240405	110200	202304210	8120	8120	8120	8120	0
605	20240405	110100	202304210	8120	8100	8120	8100	101
606	20240405	110000	201486090	8120	8080	8120	8080	438
607	20240405	105900	197941930	8040	8040	8040	8040	220
608	20240405	105800	196173130	8040	8060	8060	8040	1353
609	20240405	105700	185288230	8050	8050	8050	8050	199
610	20240405	105600	183686280	8050	8060	8060	8050	508
611	20240405	105500	179596010	8060	8060	8060	8060	40
612	20240405	105400	179273610	8060	8070	8070	8060	206
613	20240405	105300	177613200	8070	8070	8070	8070	3
614	20240405	105200	177588990	8070	8070	8070	8070	0
615	20240405	105100	177588990	8070	8070	8070	8070	39
616	20240405	105000	177274260	8070	8070	8070	8070	12
617	20240405	104900	177177420	8070	8070	8070	8070	88
618	20240405	104800	176467260	8080	8080	8080	8080	66
619	20240405	104700	175933980	8080	8080	8080	8080	0
620	20240405	104600	175933980	8080	8080	8080	8080	0
621	20240405	104500	175933980	8080	8080	8080	8080	0
622	20240405	104400	175933980	8080	8080	8080	8080	256
623	20240405	104300	173865500	8080	8080	8080	8080	116
624	20240405	104200	172928220	8070	8070	8070	8070	2
625	20240405	104100	172912080	8070	8070	8070	8070	300
626	20240405	104000	170491080	8070	8060	8070	8060	130
627	20240405	103900	169443240	8050	8060	8060	8050	203
628	20240405	103800	167809060	8060	8050	8060	8050	97
629	20240405	103700	167027610	8060	8050	8060	8050	750
630	20240405	103600	160986610	8060	8060	8060	8060	260
631	20240405	103500	158891010	8060	8070	8070	8060	383
632	20240405	103400	155803930	8070	8070	8070	8070	33
633	20240405	103300	155537620	8070	8070	8080	8070	576
634	20240405	103200	150888300	8080	8080	8080	8080	355
635	20240405	103100	148019900	8080	8080	8080	8080	36
636	20240405	103000	147729020	8080	8080	8080	8080	24
637	20240405	102900	147535100	8080	8080	8080	8080	25
638	20240405	102800	147333100	8070	8080	8080	8070	60
639	20240405	102700	146848800	8080	8080	8080	8080	77
640	20240405	102600	146226640	8080	8080	8080	8080	77
641	20240405	102500	145604480	8100	8100	8100	8100	1
642	20240405	102400	145596380	8100	8080	8100	8080	101
643	20240405	102300	144780280	8090	8100	8100	8090	236
644	20240405	102200	142870690	8100	8100	8100	8100	6
645	20240405	102100	142822090	8100	8090	8100	8090	44
646	20240405	102000	142466040	8090	8090	8090	8090	65
647	20240405	101900	141940190	8090	8090	8090	8090	7
648	20240405	101800	141883560	8090	8090	8090	8090	200
649	20240405	101700	140265560	8090	8090	8090	8090	299
650	20240405	101600	137846650	8090	8090	8090	8090	0
651	20240405	101500	137846650	8090	8090	8090	8090	32
652	20240405	101400	137587770	8100	8100	8100	8100	338
653	20240405	101300	134849970	8100	8100	8100	8100	651
654	20240405	101200	129576870	8100	8110	8110	8100	106
655	20240405	101100	128718210	8110	8110	8110	8110	21
656	20240405	101000	128547900	8110	8110	8110	8110	3
657	20240405	100900	128523570	8130	8130	8130	8130	0
658	20240405	100800	128523570	8130	8130	8130	8130	0
659	20240405	100700	128523570	8130	8120	8130	8100	912
660	20240405	100600	121128180	8120	8120	8120	8120	65
661	20240405	100500	120600380	8120	8120	8120	8120	80
662	20240405	100400	119950780	8130	8130	8130	8130	0
663	20240405	100300	119950780	8130	8130	8130	8130	11
664	20240405	100200	119861350	8140	8140	8140	8140	0
665	20240405	100100	119861350	8140	8140	8140	8140	4
666	20240405	100000	119828790	8140	8140	8140	8140	0
667	20240405	095900	119828790	8140	8140	8140	8140	1
668	20240405	095800	119820650	8140	8140	8140	8140	0
669	20240405	095700	119820650	8140	8140	8140	8140	0
670	20240405	095600	119820650	8140	8140	8140	8140	0
671	20240405	095500	119820650	8140	8140	8140	8140	30
672	20240405	095400	119576450	8140	8140	8140	8140	0
673	20240405	095300	119576450	8140	8140	8140	8140	136
674	20240405	095200	118469410	8140	8140	8140	8140	0
675	20240405	095100	118469410	8140	8120	8140	8120	621
676	20240405	095000	113422850	8110	8130	8130	8110	2139
677	20240405	094900	96043680	8130	8130	8130	8130	201
678	20240405	094800	94409550	8160	8160	8160	8160	100
679	20240405	094700	93593550	8160	8160	8160	8160	1000
680	20240405	094600	85433550	8160	8160	8160	8160	673
681	20240405	094500	79941870	8150	8150	8150	8150	123
682	20240405	094400	78939420	8150	8140	8150	8140	104
683	20240405	094300	78092670	8140	8130	8140	8130	10
684	20240405	094200	78011280	8130	8130	8130	8130	0
685	20240405	094100	78011280	8130	8130	8130	8130	211
686	20240405	094000	76295850	8130	8150	8150	8130	5
687	20240405	093900	76255120	8160	8160	8160	8160	0
688	20240405	093800	76255120	8160	8160	8160	8160	108
689	20240405	093700	75373840	8160	8160	8160	8160	1
690	20240405	093600	75365680	8120	8130	8130	8120	179
691	20240405	093500	73912090	8130	8130	8130	8130	30
692	20240405	093400	73668190	8120	8130	8130	8120	1000
693	20240405	093300	65547950	8120	8120	8120	8120	0
694	20240405	093200	65547950	8120	8120	8120	8120	0
695	20240405	093100	65547950	8120	8130	8130	8120	220
696	20240405	093000	63760020	8140	8140	8140	8140	40
697	20240405	092900	63434420	8140	8140	8140	8140	20
698	20240405	092800	63271620	8140	8140	8140	8140	296
699	20240405	092700	60862180	8140	8140	8140	8140	164
700	20240405	092600	59527220	8170	8170	8170	8170	1
701	20240405	092500	59519050	8140	8150	8150	8140	512
702	20240405	092400	55351250	8140	8140	8140	8140	530
703	20240405	092300	51037050	8130	8130	8130	8130	0
704	20240405	092200	51037050	8130	8140	8140	8130	18
705	20240405	092100	50890580	8140	8140	8140	8140	56
706	20240405	092000	50434740	8140	8120	8140	8120	23
707	20240405	091900	50247940	8120	8150	8150	8120	911
708	20240405	091800	42829860	8150	8160	8170	8150	124
709	20240405	091700	41817030	8170	8160	8170	8160	20
710	20240405	091600	41653730	8160	8160	8160	8160	45
711	20240405	091500	41286530	8160	8160	8160	8160	30
712	20240405	091400	41041730	8170	8160	8170	8160	57
713	20240405	091300	40576340	8160	8160	8160	8160	80
714	20240405	091200	39923540	8160	8170	8170	8160	73
715	20240405	091100	39327630	8170	8180	8180	8160	602
716	20240405	091000	34409170	8180	8170	8180	8170	228
717	20240405	090900	32545500	8170	8170	8170	8170	13
718	20240405	090800	32439290	8180	8180	8180	8180	70
719	20240405	090700	31866690	8190	8200	8200	8190	151
720	20240405	090600	30629930	8190	8190	8190	8190	0
721	20240405	090500	30629930	8190	8250	8250	8190	250
722	20240405	090400	28579430	8250	8180	8250	8180	21
723	20240405	090300	28407580	8180	8180	8180	8180	271
724	20240405	090200	26190800	8180	8170	8180	8170	175
725	20240405	090100	24760300	8170	8180	8180	8150	2247
726	20240405	090000	6402950	8170	8390	8390	8170	775