KissMeData/308170/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	203700	112709700	9650	9650	9650	9650	1150
3	20240405	203600	112709700	9650	9650	9650	9650	0
4	20240405	203500	112709700	9650	9650	9650	9650	0
5	20240405	203400	112709700	9650	9650	9650	9650	0
6	20240405	203300	112709700	9650	9650	9650	9650	0
7	20240405	203200	112709700	9650	9650	9650	9650	0
8	20240405	203100	112709700	9650	9650	9650	9650	0
9	20240405	203000	112709700	9650	9650	9650	9650	0
10	20240405	202900	112709700	9650	9650	9650	9650	0
11	20240405	202800	112709700	9650	9650	9650	9650	0
12	20240405	202700	112709700	9650	9650	9650	9650	0
13	20240405	202600	112709700	9650	9650	9650	9650	0
14	20240405	202500	112709700	9650	9650	9650	9650	0
15	20240405	202400	112709700	9650	9650	9650	9650	0
16	20240405	202300	112709700	9650	9650	9650	9650	0
17	20240405	202200	112709700	9650	9650	9650	9650	0
18	20240405	202100	112709700	9650	9650	9650	9650	0
19	20240405	202000	112709700	9650	9650	9650	9650	0
20	20240405	201900	112709700	9650	9650	9650	9650	0
21	20240405	201800	112709700	9650	9650	9650	9650	0
22	20240405	201700	112709700	9650	9650	9650	9650	0
23	20240405	201600	112709700	9650	9650	9650	9650	0
24	20240405	201500	112709700	9650	9650	9650	9650	0
25	20240405	201400	112709700	9650	9650	9650	9650	0
26	20240405	201300	112709700	9650	9650	9650	9650	0
27	20240405	201200	112709700	9650	9650	9650	9650	0
28	20240405	201100	112709700	9650	9650	9650	9650	0
29	20240405	201000	112709700	9650	9650	9650	9650	0
30	20240405	200900	112709700	9650	9650	9650	9650	0
31	20240405	200800	112709700	9650	9650	9650	9650	0
32	20240405	200700	112709700	9650	9650	9650	9650	1150
33	20240405	200600	112709700	9650	9650	9650	9650	0
34	20240405	200500	112709700	9650	9650	9650	9650	0
35	20240405	200400	112709700	9650	9650	9650	9650	0
36	20240405	200300	112709700	9650	9650	9650	9650	0
37	20240405	200200	112709700	9650	9650	9650	9650	0
38	20240405	200100	112709700	9650	9650	9650	9650	0
39	20240405	200000	112709700	9650	9650	9650	9650	0
40	20240405	195900	112709700	9650	9650	9650	9650	0
41	20240405	195800	112709700	9650	9650	9650	9650	0
42	20240405	195700	112709700	9650	9650	9650	9650	0
43	20240405	195600	112709700	9650	9650	9650	9650	0
44	20240405	195500	112709700	9650	9650	9650	9650	0
45	20240405	195400	112709700	9650	9650	9650	9650	0
46	20240405	195300	112709700	9650	9650	9650	9650	0
47	20240405	195200	112709700	9650	9650	9650	9650	0
48	20240405	195100	112709700	9650	9650	9650	9650	0
49	20240405	195000	112709700	9650	9650	9650	9650	0
50	20240405	194900	112709700	9650	9650	9650	9650	0
51	20240405	194800	112709700	9650	9650	9650	9650	0
52	20240405	194700	112709700	9650	9650	9650	9650	0
53	20240405	194600	112709700	9650	9650	9650	9650	0
54	20240405	194500	112709700	9650	9650	9650	9650	0
55	20240405	194400	112709700	9650	9650	9650	9650	0
56	20240405	194300	112709700	9650	9650	9650	9650	0
57	20240405	194200	112709700	9650	9650	9650	9650	0
58	20240405	194100	112709700	9650	9650	9650	9650	0
59	20240405	194000	112709700	9650	9650	9650	9650	0
60	20240405	193900	112709700	9650	9650	9650	9650	0
61	20240405	193800	112709700	9650	9650	9650	9650	0
62	20240405	193700	112709700	9650	9650	9650	9650	1150
63	20240405	193600	112709700	9650	9650	9650	9650	0
64	20240405	193500	112709700	9650	9650	9650	9650	0
65	20240405	193400	112709700	9650	9650	9650	9650	0
66	20240405	193300	112709700	9650	9650	9650	9650	0
67	20240405	193200	112709700	9650	9650	9650	9650	0
68	20240405	193100	112709700	9650	9650	9650	9650	0
69	20240405	193000	112709700	9650	9650	9650	9650	0
70	20240405	192900	112709700	9650	9650	9650	9650	0
71	20240405	192800	112709700	9650	9650	9650	9650	0
72	20240405	192700	112709700	9650	9650	9650	9650	0
73	20240405	192600	112709700	9650	9650	9650	9650	0
74	20240405	192500	112709700	9650	9650	9650	9650	0
75	20240405	192400	112709700	9650	9650	9650	9650	0
76	20240405	192300	112709700	9650	9650	9650	9650	0
77	20240405	192200	112709700	9650	9650	9650	9650	0
78	20240405	192100	112709700	9650	9650	9650	9650	0
79	20240405	192000	112709700	9650	9650	9650	9650	0
80	20240405	191900	112709700	9650	9650	9650	9650	0
81	20240405	191800	112709700	9650	9650	9650	9650	0
82	20240405	191700	112709700	9650	9650	9650	9650	0
83	20240405	191600	112709700	9650	9650	9650	9650	0
84	20240405	191500	112709700	9650	9650	9650	9650	0
85	20240405	191400	112709700	9650	9650	9650	9650	0
86	20240405	191300	112709700	9650	9650	9650	9650	0
87	20240405	191200	112709700	9650	9650	9650	9650	0
88	20240405	191100	112709700	9650	9650	9650	9650	0
89	20240405	191000	112709700	9650	9650	9650	9650	0
90	20240405	190900	112709700	9650	9650	9650	9650	0
91	20240405	190800	112709700	9650	9650	9650	9650	0
92	20240405	190700	112709700	9650	9650	9650	9650	1150
93	20240405	190600	112709700	9650	9650	9650	9650	0
94	20240405	190500	112709700	9650	9650	9650	9650	0
95	20240405	190400	112709700	9650	9650	9650	9650	0
96	20240405	190300	112709700	9650	9650	9650	9650	0
97	20240405	190200	112709700	9650	9650	9650	9650	0
98	20240405	190100	112709700	9650	9650	9650	9650	0
99	20240405	190000	112709700	9650	9650	9650	9650	0
100	20240405	185900	112709700	9650	9650	9650	9650	0
101	20240405	185800	112709700	9650	9650	9650	9650	0
102	20240405	185700	112709700	9650	9650	9650	9650	0
103	20240405	185600	112709700	9650	9650	9650	9650	0
104	20240405	185500	112709700	9650	9650	9650	9650	0
105	20240405	185400	112709700	9650	9650	9650	9650	0
106	20240405	185300	112709700	9650	9650	9650	9650	0
107	20240405	185200	112709700	9650	9650	9650	9650	0
108	20240405	185100	112709700	9650	9650	9650	9650	0
109	20240405	185000	112709700	9650	9650	9650	9650	0
110	20240405	184900	112709700	9650	9650	9650	9650	0
111	20240405	184800	112709700	9650	9650	9650	9650	0
112	20240405	184700	112709700	9650	9650	9650	9650	0
113	20240405	184600	112709700	9650	9650	9650	9650	0
114	20240405	184500	112709700	9650	9650	9650	9650	0
115	20240405	184400	112709700	9650	9650	9650	9650	0
116	20240405	184300	112709700	9650	9650	9650	9650	0
117	20240405	184200	112709700	9650	9650	9650	9650	0
118	20240405	184100	112709700	9650	9650	9650	9650	0
119	20240405	184000	112709700	9650	9650	9650	9650	0
120	20240405	183900	112709700	9650	9650	9650	9650	0
121	20240405	183800	112709700	9650	9650	9650	9650	0
122	20240405	183700	112709700	9650	9650	9650	9650	1150
123	20240405	183600	112709700	9650	9650	9650	9650	0
124	20240405	183500	112709700	9650	9650	9650	9650	0
125	20240405	183400	112709700	9650	9650	9650	9650	0
126	20240405	183300	112709700	9650	9650	9650	9650	0
127	20240405	183200	112709700	9650	9650	9650	9650	0
128	20240405	183100	112709700	9650	9650	9650	9650	0
129	20240405	183000	112709700	9650	9650	9650	9650	0
130	20240405	182900	112709700	9650	9650	9650	9650	0
131	20240405	182800	112709700	9650	9650	9650	9650	0
132	20240405	182700	112709700	9650	9650	9650	9650	0
133	20240405	182600	112709700	9650	9650	9650	9650	0
134	20240405	182500	112709700	9650	9650	9650	9650	0
135	20240405	182400	112709700	9650	9650	9650	9650	0
136	20240405	182300	112709700	9650	9650	9650	9650	0
137	20240405	182200	112709700	9650	9650	9650	9650	0
138	20240405	182100	112709700	9650	9650	9650	9650	0
139	20240405	182000	112709700	9650	9650	9650	9650	0
140	20240405	181900	112709700	9650	9650	9650	9650	0
141	20240405	181800	112709700	9650	9650	9650	9650	0
142	20240405	181700	112709700	9650	9650	9650	9650	0
143	20240405	181600	112709700	9650	9650	9650	9650	0
144	20240405	181500	112709700	9650	9650	9650	9650	0
145	20240405	181400	112709700	9650	9650	9650	9650	0
146	20240405	181300	112709700	9650	9650	9650	9650	0
147	20240405	181200	112709700	9650	9650	9650	9650	0
148	20240405	181100	112709700	9650	9650	9650	9650	0
149	20240405	181000	112709700	9650	9650	9650	9650	0
150	20240405	180900	112709700	9650	9650	9650	9650	0
151	20240405	180800	112709700	9650	9650	9650	9650	0
152	20240405	180700	112709700	9650	9650	9650	9650	1150
153	20240405	180600	112709700	9650	9650	9650	9650	0
154	20240405	180500	112709700	9650	9650	9650	9650	0
155	20240405	180400	112709700	9650	9650	9650	9650	0
156	20240405	180300	112709700	9650	9650	9650	9650	0
157	20240405	180200	112709700	9650	9650	9650	9650	0
158	20240405	180100	112709700	9650	9650	9650	9650	0
159	20240405	180000	112709700	9650	9650	9650	9650	0
160	20240405	175900	112709700	9650	9650	9650	9650	0
161	20240405	175800	112709700	9650	9650	9650	9650	0
162	20240405	175700	112709700	9650	9650	9650	9650	0
163	20240405	175600	112709700	9650	9650	9650	9650	0
164	20240405	175500	112709700	9650	9650	9650	9650	0
165	20240405	175400	112709700	9650	9650	9650	9650	0
166	20240405	175300	112709700	9650	9650	9650	9650	0
167	20240405	175200	112709700	9650	9650	9650	9650	0
168	20240405	175100	112709700	9650	9650	9650	9650	0
169	20240405	175000	112709700	9650	9650	9650	9650	0
170	20240405	174900	112709700	9650	9650	9650	9650	0
171	20240405	174800	112709700	9650	9650	9650	9650	0
172	20240405	174700	112709700	9650	9650	9650	9650	0
173	20240405	174600	112709700	9650	9650	9650	9650	0
174	20240405	174500	112709700	9650	9650	9650	9650	0
175	20240405	174400	112709700	9650	9650	9650	9650	0
176	20240405	174300	112709700	9650	9650	9650	9650	0
177	20240405	174200	112709700	9650	9650	9650	9650	0
178	20240405	174100	112709700	9650	9650	9650	9650	0
179	20240405	174000	112709700	9650	9650	9650	9650	0
180	20240405	173900	112709700	9650	9650	9650	9650	0
181	20240405	173800	112709700	9650	9650	9650	9650	0
182	20240405	173700	112709700	9650	9650	9650	9650	1150
183	20240405	173600	112709700	9650	9650	9650	9650	0
184	20240405	173500	112709700	9650	9650	9650	9650	0
185	20240405	173400	112709700	9650	9650	9650	9650	0
186	20240405	173300	112709700	9650	9650	9650	9650	0
187	20240405	173200	112709700	9650	9650	9650	9650	0
188	20240405	173100	112709700	9650	9650	9650	9650	0
189	20240405	173000	112709700	9650	9650	9650	9650	0
190	20240405	172900	112709700	9650	9650	9650	9650	0
191	20240405	172800	112709700	9650	9650	9650	9650	0
192	20240405	172700	112709700	9650	9650	9650	9650	0
193	20240405	172600	112709700	9650	9650	9650	9650	0
194	20240405	172500	112709700	9650	9650	9650	9650	0
195	20240405	172400	112709700	9650	9650	9650	9650	0
196	20240405	172300	112709700	9650	9650	9650	9650	0
197	20240405	172200	112709700	9650	9650	9650	9650	0
198	20240405	172100	112709700	9650	9650	9650	9650	0
199	20240405	172000	112709700	9650	9650	9650	9650	0
200	20240405	171900	112709700	9650	9650	9650	9650	0
201	20240405	171800	112709700	9650	9650	9650	9650	0
202	20240405	171700	112709700	9650	9650	9650	9650	0
203	20240405	171600	112709700	9650	9650	9650	9650	0
204	20240405	171500	112709700	9650	9650	9650	9650	0
205	20240405	171400	112709700	9650	9650	9650	9650	0
206	20240405	171300	112709700	9650	9650	9650	9650	0
207	20240405	171200	112709700	9650	9650	9650	9650	0
208	20240405	171100	112709700	9650	9650	9650	9650	0
209	20240405	171000	112709700	9650	9650	9650	9650	0
210	20240405	170900	112709700	9650	9650	9650	9650	0
211	20240405	170800	112709700	9650	9650	9650	9650	0
212	20240405	170700	112709700	9650	9650	9650	9650	1150
213	20240405	170600	112709700	9650	9650	9650	9650	0
214	20240405	170500	112709700	9650	9650	9650	9650	0
215	20240405	170400	112709700	9650	9650	9650	9650	0
216	20240405	170300	112709700	9650	9650	9650	9650	0
217	20240405	170200	112709700	9650	9650	9650	9650	0
218	20240405	170100	112709700	9650	9650	9650	9650	0
219	20240405	170000	112709700	9650	9650	9650	9650	0
220	20240405	165900	112709700	9650	9650	9650	9650	0
221	20240405	165800	112709700	9650	9650	9650	9650	0
222	20240405	165700	112709700	9650	9650	9650	9650	0
223	20240405	165600	112709700	9650	9650	9650	9650	0
224	20240405	165500	112709700	9650	9650	9650	9650	0
225	20240405	165400	112709700	9650	9650	9650	9650	0
226	20240405	165300	112709700	9650	9650	9650	9650	0
227	20240405	165200	112709700	9650	9650	9650	9650	0
228	20240405	165100	112709700	9650	9650	9650	9650	0
229	20240405	165000	112709700	9650	9650	9650	9650	0
230	20240405	164900	112709700	9650	9650	9650	9650	0
231	20240405	164800	112709700	9650	9650	9650	9650	0
232	20240405	164700	112709700	9650	9650	9650	9650	0
233	20240405	164600	112709700	9650	9650	9650	9650	0
234	20240405	164500	112709700	9650	9650	9650	9650	0
235	20240405	164400	112709700	9650	9650	9650	9650	0
236	20240405	164300	112709700	9650	9650	9650	9650	0
237	20240405	164200	112709700	9650	9650	9650	9650	0
238	20240405	164100	112709700	9650	9650	9650	9650	0
239	20240405	164000	112709700	9650	9650	9650	9650	0
240	20240405	163900	112709700	9650	9650	9650	9650	0
241	20240405	163800	112709700	9650	9650	9650	9650	0
242	20240405	163700	112709700	9650	9650	9650	9650	1150
243	20240405	163600	112709700	9650	9650	9650	9650	0
244	20240405	163500	112709700	9650	9650	9650	9650	0
245	20240405	163400	112709700	9650	9650	9650	9650	0
246	20240405	163300	112709700	9650	9650	9650	9650	0
247	20240405	163200	112709700	9650	9650	9650	9650	0
248	20240405	163100	112709700	9650	9650	9650	9650	0
249	20240405	163000	112709700	9650	9650	9650	9650	0
250	20240405	162900	112709700	9650	9650	9650	9650	0
251	20240405	162800	112709700	9650	9650	9650	9650	0
252	20240405	162700	112709700	9650	9650	9650	9650	0
253	20240405	162600	112709700	9650	9650	9650	9650	0
254	20240405	162500	112709700	9650	9650	9650	9650	0
255	20240405	162400	112709700	9650	9650	9650	9650	0
256	20240405	162300	112709700	9650	9650	9650	9650	0
257	20240405	162200	112709700	9650	9650	9650	9650	0
258	20240405	162100	112709700	9650	9650	9650	9650	0
259	20240405	162000	112709700	9650	9650	9650	9650	0
260	20240405	161900	112709700	9650	9650	9650	9650	0
261	20240405	161800	112709700	9650	9650	9650	9650	0
262	20240405	161700	112709700	9650	9650	9650	9650	0
263	20240405	161600	112709700	9650	9650	9650	9650	0
264	20240405	161500	112709700	9650	9650	9650	9650	0
265	20240405	161400	112709700	9650	9650	9650	9650	0
266	20240405	161300	112709700	9650	9650	9650	9650	0
267	20240405	161200	112709700	9650	9650	9650	9650	0
268	20240405	161100	112709700	9650	9650	9650	9650	0
269	20240405	161000	112709700	9650	9650	9650	9650	0
270	20240405	160900	112709700	9650	9650	9650	9650	0
271	20240405	160800	112709700	9650	9650	9650	9650	0
272	20240405	160700	112709700	9650	9650	9650	9650	1150
273	20240405	160600	112709700	9650	9650	9650	9650	0
274	20240405	160500	112709700	9650	9650	9650	9650	0
275	20240405	160400	112709700	9650	9650	9650	9650	0
276	20240405	160300	112709700	9650	9650	9650	9650	0
277	20240405	160200	112709700	9650	9650	9650	9650	0
278	20240405	160100	112709700	9650	9650	9650	9650	0
279	20240405	160000	112709700	9650	9650	9650	9650	0
280	20240405	155900	112709700	9650	9650	9650	9650	0
281	20240405	155800	112709700	9650	9650	9650	9650	0
282	20240405	155700	112709700	9650	9650	9650	9650	0
283	20240405	155600	112709700	9650	9650	9650	9650	0
284	20240405	155500	112709700	9650	9650	9650	9650	0
285	20240405	155400	112709700	9650	9650	9650	9650	0
286	20240405	155300	112709700	9650	9650	9650	9650	0
287	20240405	155200	112709700	9650	9650	9650	9650	0
288	20240405	155100	112709700	9650	9650	9650	9650	0
289	20240405	155000	112709700	9650	9650	9650	9650	0
290	20240405	154900	112709700	9650	9650	9650	9650	0
291	20240405	154800	112709700	9650	9650	9650	9650	0
292	20240405	154700	112709700	9650	9650	9650	9650	0
293	20240405	154600	112709700	9650	9650	9650	9650	0
294	20240405	154500	112709700	9650	9650	9650	9650	0
295	20240405	154400	112709700	9650	9650	9650	9650	0
296	20240405	154300	112709700	9650	9650	9650	9650	0
297	20240405	154200	112709700	9650	9650	9650	9650	0
298	20240405	154100	112709700	9650	9650	9650	9650	0
299	20240405	154000	112709700	9650	9650	9650	9650	0
300	20240405	153900	112709700	9650	9650	9650	9650	0
301	20240405	153800	112709700	9650	9650	9650	9650	0
302	20240405	153700	112709700	9650	9650	9650	9650	1150
303	20240405	153600	112709700	9650	9650	9650	9650	0
304	20240405	153500	112709700	9650	9650	9650	9650	0
305	20240405	153400	112709700	9650	9650	9650	9650	0
306	20240405	153300	112709700	9650	9650	9650	9650	0
307	20240405	153200	112709700	9650	9650	9650	9650	0
308	20240405	153100	112709700	9650	9650	9650	9650	0
309	20240405	153000	112709700	9650	9650	9650	9650	1150
310	20240405	152900	101612200	9680	9680	9680	9680	0
311	20240405	152800	101612200	9680	9680	9680	9680	0
312	20240405	152700	101612200	9680	9680	9680	9680	0
313	20240405	152600	101612200	9680	9680	9680	9680	0
314	20240405	152500	101612200	9680	9680	9680	9680	0
315	20240405	152400	101612200	9680	9680	9680	9680	0
316	20240405	152300	101612200	9680	9680	9680	9680	0
317	20240405	152200	101612200	9680	9680	9680	9680	0
318	20240405	152100	101612200	9680	9680	9680	9680	0
319	20240405	152000	101612200	9680	9680	9680	9680	0
320	20240405	151900	101612200	9680	9680	9680	9680	0
321	20240405	151800	101612200	9680	9680	9680	9680	0
322	20240405	151700	101612200	9680	9680	9680	9680	0
323	20240405	151600	101612200	9680	9680	9680	9680	63
324	20240405	151500	101002360	9680	9680	9680	9680	2
325	20240405	151400	100983000	9680	9680	9680	9680	22
326	20240405	151300	100770040	9680	9680	9680	9680	0
327	20240405	151200	100770040	9680	9690	9690	9680	20
328	20240405	151100	100576430	9690	9690	9690	9690	0
329	20240405	151000	100576430	9690	9690	9690	9690	0
330	20240405	150900	100576430	9690	9690	9690	9690	0
331	20240405	150800	100576430	9690	9690	9690	9690	0
332	20240405	150700	100576430	9690	9690	9690	9690	0
333	20240405	150600	100576430	9690	9690	9690	9690	0
334	20240405	150500	100576430	9690	9690	9690	9690	4
335	20240405	150400	100537670	9690	9690	9690	9690	1
336	20240405	150300	100527980	9690	9690	9690	9690	2
337	20240405	150200	100508600	9680	9680	9680	9680	0
338	20240405	150100	100508600	9680	9680	9680	9680	0
339	20240405	150000	100508600	9680	9680	9680	9680	0
340	20240405	145900	100508600	9680	9680	9680	9680	0
341	20240405	145800	100508600	9680	9680	9680	9680	1
342	20240405	145700	100498920	9680	9680	9680	9680	0
343	20240405	145600	100498920	9680	9680	9680	9680	49
344	20240405	145500	100024600	9680	9680	9680	9680	0
345	20240405	145400	100024600	9680	9680	9680	9680	0
346	20240405	145300	100024600	9680	9680	9680	9680	0
347	20240405	145200	100024600	9680	9680	9680	9680	0
348	20240405	145100	100024600	9680	9680	9680	9680	0
349	20240405	145000	100024600	9680	9680	9680	9680	6
350	20240405	144900	99966520	9690	9690	9690	9690	0
351	20240405	144800	99966520	9690	9690	9690	9690	1
352	20240405	144700	99956830	9690	9690	9690	9690	0
353	20240405	144600	99956830	9690	9690	9690	9690	1
354	20240405	144500	99947140	9690	9690	9690	9690	0
355	20240405	144400	99947140	9690	9690	9690	9690	0
356	20240405	144300	99947140	9690	9690	9690	9690	0
357	20240405	144200	99947140	9690	9690	9690	9690	0
358	20240405	144100	99947140	9690	9690	9690	9690	0
359	20240405	144000	99947140	9690	9690	9690	9690	10
360	20240405	143900	99850240	9700	9700	9700	9700	0
361	20240405	143800	99850240	9700	9700	9700	9700	0
362	20240405	143700	99850240	9700	9700	9700	9700	0
363	20240405	143600	99850240	9700	9700	9700	9700	0
364	20240405	143500	99850240	9700	9700	9700	9700	0
365	20240405	143400	99850240	9700	9700	9700	9700	175
366	20240405	143300	98152740	9700	9700	9700	9700	31
367	20240405	143200	97852040	9700	9700	9700	9700	0
368	20240405	143100	97852040	9700	9700	9700	9700	0
369	20240405	143000	97852040	9700	9700	9700	9700	0
370	20240405	142900	97852040	9700	9700	9700	9700	0
371	20240405	142800	97852040	9700	9680	9700	9680	42
372	20240405	142700	97444870	9680	9680	9680	9680	1
373	20240405	142600	97435190	9680	9680	9680	9680	0
374	20240405	142500	97435190	9680	9680	9680	9680	0
375	20240405	142400	97435190	9680	9680	9680	9680	1
376	20240405	142300	97425510	9640	9670	9670	9640	274
377	20240405	142200	94782970	9680	9680	9680	9680	0
378	20240405	142100	94782970	9680	9680	9680	9680	1
379	20240405	142000	94773290	9680	9680	9680	9680	0
380	20240405	141900	94773290	9680	9680	9680	9680	0
381	20240405	141800	94773290	9680	9680	9680	9680	1
382	20240405	141700	94763610	9680	9690	9690	9680	2
383	20240405	141600	94744240	9700	9700	9700	9700	0
384	20240405	141500	94744240	9700	9700	9700	9700	0
385	20240405	141400	94744240	9700	9700	9700	9700	0
386	20240405	141300	94744240	9700	9700	9700	9700	0
387	20240405	141200	94744240	9700	9700	9700	9700	0
388	20240405	141100	94744240	9700	9700	9700	9700	0
389	20240405	141000	94744240	9700	9700	9700	9700	0
390	20240405	140900	94744240	9700	9700	9700	9700	0
391	20240405	140800	94744240	9700	9700	9700	9700	0
392	20240405	140700	94744240	9700	9700	9700	9700	0
393	20240405	140600	94744240	9700	9700	9700	9700	0
394	20240405	140500	94744240	9700	9700	9700	9700	1
395	20240405	140400	94734540	9700	9700	9700	9700	1
396	20240405	140300	94724840	9710	9710	9710	9710	0
397	20240405	140200	94724840	9710	9710	9710	9710	1
398	20240405	140100	94715130	9660	9670	9670	9660	40
399	20240405	140000	94328380	9670	9670	9670	9670	0
400	20240405	135900	94328380	9670	9670	9670	9670	0
401	20240405	135800	94328380	9670	9670	9670	9670	0
402	20240405	135700	94328380	9670	9670	9670	9670	0
403	20240405	135600	94328380	9670	9670	9670	9670	0
404	20240405	135500	94328380	9670	9670	9670	9670	0
405	20240405	135400	94328380	9670	9670	9670	9670	0
406	20240405	135300	94328380	9670	9660	9670	9660	4
407	20240405	135200	94289730	9650	9650	9650	9650	0
408	20240405	135100	94289730	9650	9650	9650	9650	0
409	20240405	135000	94289730	9650	9650	9650	9650	0
410	20240405	134900	94289730	9650	9650	9650	9650	0
411	20240405	134800	94289730	9650	9650	9650	9650	0
412	20240405	134700	94289730	9650	9650	9650	9650	0
413	20240405	134600	94289730	9650	9650	9650	9650	0
414	20240405	134500	94289730	9650	9650	9650	9650	0
415	20240405	134400	94289730	9650	9650	9650	9650	0
416	20240405	134300	94289730	9650	9650	9650	9650	0
417	20240405	134200	94289730	9650	9650	9650	9650	0
418	20240405	134100	94289730	9650	9650	9650	9650	0
419	20240405	134000	94289730	9650	9650	9650	9650	0
420	20240405	133900	94289730	9650	9650	9650	9650	0
421	20240405	133800	94289730	9650	9650	9650	9650	0
422	20240405	133700	94289730	9650	9650	9650	9650	0
423	20240405	133600	94289730	9650	9650	9650	9650	0
424	20240405	133500	94289730	9650	9650	9650	9650	0
425	20240405	133400	94289730	9650	9660	9660	9650	19
426	20240405	133300	94106370	9650	9700	9700	9650	149
427	20240405	133200	92667980	9710	9710	9710	9710	3
428	20240405	133100	92638850	9710	9710	9710	9710	0
429	20240405	133000	92638850	9710	9710	9710	9710	13
430	20240405	132900	92512620	9710	9710	9710	9710	0
431	20240405	132800	92512620	9710	9710	9710	9710	0
432	20240405	132700	92512620	9710	9710	9710	9710	0
433	20240405	132600	92512620	9710	9710	9710	9710	0
434	20240405	132500	92512620	9710	9710	9710	9710	0
435	20240405	132400	92512620	9710	9710	9710	9710	0
436	20240405	132300	92512620	9710	9710	9710	9710	0
437	20240405	132200	92512620	9710	9710	9710	9710	0
438	20240405	132100	92512620	9710	9710	9710	9710	0
439	20240405	132000	92512620	9710	9710	9710	9710	0
440	20240405	131900	92512620	9710	9710	9710	9710	1
441	20240405	131800	92502910	9720	9720	9720	9720	1
442	20240405	131700	92493190	9720	9720	9720	9720	2
443	20240405	131600	92473750	9700	9680	9700	9680	35
444	20240405	131500	92134850	9680	9680	9680	9680	50
445	20240405	131400	91650850	9680	9680	9680	9680	0
446	20240405	131300	91650850	9680	9680	9680	9680	0
447	20240405	131200	91650850	9680	9680	9680	9680	0
448	20240405	131100	91650850	9680	9680	9680	9680	15
449	20240405	131000	91505650	9680	9680	9680	9680	0
450	20240405	130900	91505650	9680	9680	9680	9680	0
451	20240405	130800	91505650	9680	9680	9680	9680	0
452	20240405	130700	91505650	9680	9680	9680	9680	0
453	20240405	130600	91505650	9680	9680	9680	9680	0
454	20240405	130500	91505650	9680	9680	9680	9680	0
455	20240405	130400	91505650	9680	9680	9680	9680	0
456	20240405	130300	91505650	9680	9680	9680	9680	0
457	20240405	130200	91505650	9680	9680	9680	9680	0
458	20240405	130100	91505650	9680	9680	9680	9680	0
459	20240405	130000	91505650	9680	9680	9680	9680	0
460	20240405	125900	91505650	9680	9680	9680	9680	0
461	20240405	125800	91505650	9680	9680	9680	9680	0
462	20240405	125700	91505650	9680	9680	9680	9680	1
463	20240405	125600	91495970	9680	9670	9680	9670	10
464	20240405	125500	91399260	9630	9630	9630	9630	0
465	20240405	125400	91399260	9630	9630	9630	9630	0
466	20240405	125300	91399260	9630	9630	9630	9630	0
467	20240405	125200	91399260	9630	9630	9630	9630	0
468	20240405	125100	91399260	9630	9630	9630	9630	0
469	20240405	125000	91399260	9630	9630	9630	9630	0
470	20240405	124900	91399260	9630	9630	9630	9630	0
471	20240405	124800	91399260	9630	9660	9660	9630	200
472	20240405	124700	89470350	9660	9670	9670	9660	20
473	20240405	124600	89277060	9660	9660	9660	9660	0
474	20240405	124500	89277060	9660	9730	9730	9660	20
475	20240405	124400	89082600	9740	9740	9740	9740	0
476	20240405	124300	89082600	9740	9740	9740	9740	0
477	20240405	124200	89082600	9740	9740	9740	9740	0
478	20240405	124100	89082600	9740	9740	9740	9740	0
479	20240405	124000	89082600	9740	9740	9740	9740	0
480	20240405	123900	89082600	9740	9740	9740	9740	0
481	20240405	123800	89082600	9740	9740	9740	9740	0
482	20240405	123700	89082600	9740	9740	9740	9740	0
483	20240405	123600	89082600	9740	9740	9740	9740	0
484	20240405	123500	89082600	9740	9740	9740	9740	0
485	20240405	123400	89082600	9740	9740	9740	9740	0
486	20240405	123300	89082600	9740	9740	9740	9740	0
487	20240405	123200	89082600	9740	9740	9740	9740	1
488	20240405	123100	89072860	9730	9730	9730	9730	0
489	20240405	123000	89072860	9730	9730	9730	9730	0
490	20240405	122900	89072860	9730	9730	9730	9730	6
491	20240405	122800	89014480	9730	9730	9730	9730	27
492	20240405	122700	88751770	9730	9730	9730	9730	0
493	20240405	122600	88751770	9730	9730	9730	9730	6
494	20240405	122500	88693390	9730	9730	9730	9730	62
495	20240405	122400	88090130	9730	9730	9730	9730	0
496	20240405	122300	88090130	9730	9730	9730	9730	0
497	20240405	122200	88090130	9730	9730	9730	9730	1
498	20240405	122100	88080400	9660	9660	9660	9660	0
499	20240405	122000	88080400	9660	9660	9660	9660	0
500	20240405	121900	88080400	9660	9690	9690	9660	48
501	20240405	121800	87616530	9780	9780	9780	9780	0
502	20240405	121700	87616530	9780	9780	9780	9780	0
503	20240405	121600	87616530	9780	9780	9780	9780	0
504	20240405	121500	87616530	9780	9780	9780	9780	0
505	20240405	121400	87616530	9780	9780	9780	9780	0
506	20240405	121300	87616530	9780	9780	9780	9780	0
507	20240405	121200	87616530	9780	9780	9780	9780	0
508	20240405	121100	87616530	9780	9780	9780	9780	0
509	20240405	121000	87616530	9780	9780	9780	9780	0
510	20240405	120900	87616530	9780	9780	9780	9780	0
511	20240405	120800	87616530	9780	9780	9780	9780	9
512	20240405	120700	87528510	9780	9780	9780	9780	36
513	20240405	120600	87176430	9780	9780	9780	9780	4
514	20240405	120500	87137310	9780	9780	9780	9780	0
515	20240405	120400	87137310	9780	9780	9780	9780	40
516	20240405	120300	86746110	9780	9780	9780	9780	0
517	20240405	120200	86746110	9780	9780	9780	9780	0
518	20240405	120100	86746110	9780	9780	9780	9780	1
519	20240405	120000	86736330	9670	9670	9670	9670	2
520	20240405	115900	86716990	9640	9650	9670	9640	350
521	20240405	115800	83339310	9640	9630	9640	9630	356
522	20240405	115700	79907770	9630	9630	9630	9630	0
523	20240405	115600	79907770	9630	9630	9630	9630	0
524	20240405	115500	79907770	9630	9630	9630	9630	1
525	20240405	115400	79898140	9640	9640	9640	9640	0
526	20240405	115300	79898140	9640	9640	9640	9640	23
527	20240405	115200	79676420	9640	9640	9640	9640	0
528	20240405	115100	79676420	9640	9640	9640	9640	0
529	20240405	115000	79676420	9640	9640	9640	9640	0
530	20240405	114900	79676420	9640	9640	9640	9640	50
531	20240405	114800	79194420	9640	9640	9640	9640	0
532	20240405	114700	79194420	9640	9640	9640	9640	10
533	20240405	114600	79098020	9640	9640	9640	9640	0
534	20240405	114500	79098020	9640	9640	9640	9640	30
535	20240405	114400	78808820	9640	9640	9640	9640	7
536	20240405	114300	78741340	9630	9630	9630	9630	0
537	20240405	114200	78741340	9630	9630	9630	9630	97
538	20240405	114100	77807230	9630	9630	9630	9630	0
539	20240405	114000	77807230	9630	9630	9630	9630	49
540	20240405	113900	77335360	9630	9630	9630	9630	2
541	20240405	113800	77316100	9630	9630	9630	9630	1
542	20240405	113700	77306470	9630	9630	9630	9630	0
543	20240405	113600	77306470	9630	9630	9630	9630	9
544	20240405	113500	77219800	9630	9630	9630	9630	0
545	20240405	113400	77219800	9630	9630	9630	9630	0
546	20240405	113300	77219800	9630	9630	9630	9630	0
547	20240405	113200	77219800	9630	9630	9630	9630	0
548	20240405	113100	77219800	9630	9630	9630	9630	0
549	20240405	113000	77219800	9630	9630	9630	9630	0
550	20240405	112900	77219800	9630	9630	9630	9630	0
551	20240405	112800	77219800	9630	9630	9630	9630	0
552	20240405	112700	77219800	9630	9630	9630	9630	20
553	20240405	112600	77027200	9630	9630	9630	9630	0
554	20240405	112500	77027200	9630	9630	9630	9630	0
555	20240405	112400	77027200	9630	9630	9630	9630	0
556	20240405	112300	77027200	9630	9630	9630	9630	0
557	20240405	112200	77027200	9630	9630	9630	9630	0
558	20240405	112100	77027200	9630	9630	9630	9630	3
559	20240405	112000	76998310	9630	9630	9630	9630	0
560	20240405	111900	76998310	9630	9630	9630	9630	0
561	20240405	111800	76998310	9630	9630	9630	9630	6
562	20240405	111700	76940530	9610	9610	9610	9610	0
563	20240405	111600	76940530	9610	9610	9610	9610	0
564	20240405	111500	76940530	9610	9610	9610	9610	0
565	20240405	111400	76940530	9610	9620	9620	9610	2
566	20240405	111300	76921300	9610	9620	9620	9610	63
567	20240405	111200	76315860	9630	9630	9630	9630	0
568	20240405	111100	76315860	9630	9630	9630	9630	0
569	20240405	111000	76315860	9630	9630	9630	9630	1
570	20240405	110900	76306230	9600	9630	9630	9600	1390
571	20240405	110800	62947900	9640	9640	9640	9640	0
572	20240405	110700	62947900	9640	9640	9640	9640	0
573	20240405	110600	62947900	9640	9640	9640	9640	25
574	20240405	110500	62706900	9620	9620	9620	9620	0
575	20240405	110400	62706900	9620	9620	9620	9620	0
576	20240405	110300	62706900	9620	9620	9620	9620	0
577	20240405	110200	62706900	9620	9630	9630	9620	65
578	20240405	110100	62080960	9620	9630	9630	9620	25
579	20240405	110000	61840440	9640	9640	9640	9640	2
580	20240405	105900	61821160	9630	9630	9630	9630	12
581	20240405	105800	61705600	9640	9640	9640	9640	99
582	20240405	105700	60751240	9620	9620	9620	9620	0
583	20240405	105600	60751240	9620	9630	9630	9620	510
584	20240405	105500	55842850	9640	9640	9640	9640	0
585	20240405	105400	55842850	9640	9640	9640	9640	1
586	20240405	105300	55833210	9640	9650	9650	9640	238
587	20240405	105200	53538880	9650	9680	9680	9650	155
588	20240405	105100	52043030	9680	9680	9680	9680	0
589	20240405	105000	52043030	9680	9680	9680	9680	32
590	20240405	104900	51733270	9650	9670	9670	9650	500
591	20240405	104800	46906330	9680	9680	9680	9680	0
592	20240405	104700	46906330	9680	9680	9680	9680	16
593	20240405	104600	46751450	9680	9690	9690	9680	311
594	20240405	104500	43740960	9690	9690	9690	9690	1
595	20240405	104400	43731270	9750	9720	9750	9660	1010
596	20240405	104300	33963280	9720	9720	9720	9720	48
597	20240405	104200	33496720	9720	9720	9720	9720	2
598	20240405	104100	33477280	9700	9700	9700	9700	400
599	20240405	104000	29597280	9700	9700	9700	9700	0
600	20240405	103900	29597280	9700	9700	9700	9700	0
601	20240405	103800	29597280	9700	9710	9710	9700	88
602	20240405	103700	28743460	9720	9720	9720	9720	2
603	20240405	103600	28724020	9720	9720	9720	9710	9
604	20240405	103500	28636610	9710	9710	9710	9710	0
605	20240405	103400	28636610	9710	9710	9710	9710	0
606	20240405	103300	28636610	9710	9740	9740	9710	722
607	20240405	103200	21617130	9740	9740	9740	9740	0
608	20240405	103100	21617130	9740	9750	9750	9740	36
609	20240405	103000	21266470	9780	9780	9780	9780	0
610	20240405	102900	21266470	9780	9780	9780	9780	0
611	20240405	102800	21266470	9780	9780	9780	9780	0
612	20240405	102700	21266470	9780	9780	9780	9780	0
613	20240405	102600	21266470	9780	9780	9780	9780	1
614	20240405	102500	21256690	9770	9770	9770	9770	1
615	20240405	102400	21246920	9750	9750	9750	9750	0
616	20240405	102300	21246920	9750	9750	9750	9750	0
617	20240405	102200	21246920	9750	9760	9760	9750	100
618	20240405	102100	20271910	9750	9750	9750	9750	0
619	20240405	102000	20271910	9750	9770	9770	9750	200
620	20240405	101900	18320790	9750	9750	9750	9750	0
621	20240405	101800	18320790	9750	9750	9750	9750	0
622	20240405	101700	18320790	9750	9750	9750	9750	0
623	20240405	101600	18320790	9750	9800	9800	9750	613
624	20240405	101500	12325730	9830	9830	9830	9830	0
625	20240405	101400	12325730	9830	9830	9830	9830	0
626	20240405	101300	12325730	9830	9830	9830	9830	0
627	20240405	101200	12325730	9830	9830	9830	9830	0
628	20240405	101100	12325730	9830	9830	9830	9830	0
629	20240405	101000	12325730	9830	9830	9830	9830	0
630	20240405	100900	12325730	9830	9830	9830	9830	0
631	20240405	100800	12325730	9830	9830	9830	9830	0
632	20240405	100700	12325730	9830	9830	9830	9830	10
633	20240405	100600	12227430	9840	9840	9840	9840	0
634	20240405	100500	12227430	9840	9840	9840	9840	0
635	20240405	100400	12227430	9840	9840	9840	9840	0
636	20240405	100300	12227430	9840	9840	9840	9840	0
637	20240405	100200	12227430	9840	9840	9840	9840	0
638	20240405	100100	12227430	9840	9840	9840	9840	1
639	20240405	100000	12217590	9840	9840	9840	9840	3
640	20240405	095900	12188070	9840	9840	9840	9840	0
641	20240405	095800	12188070	9840	9840	9840	9840	0
642	20240405	095700	12188070	9840	9840	9840	9840	4
643	20240405	095600	12148710	9840	9840	9840	9840	10
644	20240405	095500	12050310	9850	9790	9850	9790	41
645	20240405	095400	11648460	9790	9790	9790	9790	24
646	20240405	095300	11413500	9790	9790	9790	9790	10
647	20240405	095200	11315600	9790	9790	9790	9790	28
648	20240405	095100	11041480	9790	9790	9790	9790	18
649	20240405	095000	10865260	9790	9790	9790	9790	28
650	20240405	094900	10591140	9790	9790	9790	9790	37
651	20240405	094800	10228910	9790	9790	9790	9790	42
652	20240405	094700	9817730	9790	9780	9790	9780	17
653	20240405	094600	9651400	9780	9780	9780	9780	16
654	20240405	094500	9494920	9780	9780	9780	9780	30
655	20240405	094400	9201520	9780	9780	9780	9780	0
656	20240405	094300	9201520	9780	9780	9780	9780	0
657	20240405	094200	9201520	9780	9780	9780	9780	102
658	20240405	094100	8203960	9780	9780	9780	9780	65
659	20240405	094000	7568260	9790	9790	9790	9790	0
660	20240405	093900	7568260	9790	9790	9790	9790	10
661	20240405	093800	7470360	9790	9790	9790	9790	0
662	20240405	093700	7470360	9790	9790	9790	9790	0
663	20240405	093600	7470360	9790	9790	9790	9790	0
664	20240405	093500	7470360	9790	9790	9790	9790	0
665	20240405	093400	7470360	9790	9790	9790	9790	0
666	20240405	093300	7470360	9790	9790	9790	9790	0
667	20240405	093200	7470360	9790	9790	9790	9790	97
668	20240405	093100	6520730	9790	9790	9790	9790	0
669	20240405	093000	6520730	9790	9790	9790	9790	0
670	20240405	092900	6520730	9790	9790	9790	9790	13
671	20240405	092800	6393460	9790	9790	9790	9790	0
672	20240405	092700	6393460	9790	9790	9790	9790	5
673	20240405	092600	6344510	9780	9780	9780	9780	0
674	20240405	092500	6344510	9780	9780	9780	9780	0
675	20240405	092400	6344510	9780	9780	9780	9780	0
676	20240405	092300	6344510	9780	9780	9780	9780	1
677	20240405	092200	6334730	9790	9790	9790	9790	1
678	20240405	092100	6324940	9790	9800	9800	9790	173
679	20240405	092000	4631170	9790	9790	9790	9790	0
680	20240405	091900	4631170	9790	9790	9790	9790	0
681	20240405	091800	4631170	9790	9790	9790	9790	1
682	20240405	091700	4621380	9800	9800	9800	9800	23
683	20240405	091600	4395980	9780	9780	9780	9780	0
684	20240405	091500	4395980	9780	9770	9780	9770	36
685	20240405	091400	4044000	9750	9750	9750	9750	0
686	20240405	091300	4044000	9750	9770	9770	9750	207
687	20240405	091200	2024770	9780	9780	9780	9780	27
688	20240405	091100	1760710	9780	9780	9780	9780	0
689	20240405	091000	1760710	9780	9780	9780	9780	0
690	20240405	090900	1760710	9780	9780	9780	9780	1
691	20240405	090800	1750930	9770	9770	9770	9770	1
692	20240405	090700	1741160	9780	9780	9780	9780	1
693	20240405	090600	1731380	9780	9770	9780	9770	24
694	20240405	090500	1496700	9780	9780	9780	9780	130
695	20240405	090400	225300	9780	9780	9780	9780	1
696	20240405	090300	215520	9780	9780	9780	9780	0
697	20240405	090200	215520	9780	9780	9780	9780	3
698	20240405	090100	186180	9790	9790	9790	9790	2
699	20240405	090000	166600	9800	9800	9800	9800	17